{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"STATE","status":"CONNECTED","state":"START"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250620,"strike":260000,"right":"C"},"quote":{"ms_of_day":55935036,"bid_size":190,"bid_exchange":43,"bid":1.33,"bid_condition":50,"ask_size":433,"ask_exchange":43,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250620,"strike":260000,"right":"C"},"ohlc":{"ms_of_day":55935064,"open":5.05,"high":6.9,"low":0.76,"close":1.35,"volume":8778,"count":1154,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250620,"strike":260000,"right":"C"},"trade":{"ms_of_day":55935064,"sequence":-1412779012,"size":1,"condition":125,"price":1.35,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250328,"strike":427500,"right":"C"},"quote":{"ms_of_day":55935047,"bid_size":0,"bid_exchange":42,"bid":0.0,"bid_condition":50,"ask_size":103,"ask_exchange":4,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250328,"strike":427500,"right":"C"},"ohlc":{"ms_of_day":55935109,"open":2.4,"high":2.4,"low":0.05,"close":0.05,"volume":46,"count":17,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250328,"strike":427500,"right":"C"},"trade":{"ms_of_day":55935109,"sequence":-1412775837,"size":1,"condition":130,"price":0.05,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250411,"strike":430000,"right":"C"},"quote":{"ms_of_day":55933815,"bid_size":181,"bid_exchange":11,"bid":0.53,"bid_condition":50,"ask_size":95,"ask_exchange":47,"ask":0.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250411,"strike":430000,"right":"C"},"ohlc":{"ms_of_day":55935109,"open":28.45,"high":29.01,"low":0.46,"close":0.59,"volume":44,"count":19,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250411,"strike":430000,"right":"C"},"trade":{"ms_of_day":55935109,"sequence":-1412775832,"size":1,"condition":130,"price":0.59,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250328,"strike":427500,"right":"C"},"quote":{"ms_of_day":55935109,"bid_size":0,"bid_exchange":42,"bid":0.0,"bid_condition":50,"ask_size":704,"ask_exchange":6,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250620,"strike":260000,"right":"C"},"quote":{"ms_of_day":55935120,"bid_size":190,"bid_exchange":43,"bid":1.33,"bid_condition":50,"ask_size":387,"ask_exchange":43,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250620,"strike":260000,"right":"C"},"quote":{"ms_of_day":55935120,"bid_size":190,"bid_exchange":43,"bid":1.33,"bid_condition":50,"ask_size":476,"ask_exchange":43,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250328,"strike":427500,"right":"C"},"quote":{"ms_of_day":55935163,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":704,"ask_exchange":6,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250815,"strike":290000,"right":"C"},"quote":{"ms_of_day":55935255,"bid_size":2,"bid_exchange":76,"bid":54.2,"bid_condition":50,"ask_size":709,"ask_exchange":43,"ask":57.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250815,"strike":290000,"right":"C"},"ohlc":{"ms_of_day":55935255,"open":103.0,"high":103.0,"low":38.2,"close":55.0,"volume":135,"count":55,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250815,"strike":290000,"right":"C"},"trade":{"ms_of_day":55935255,"sequence":-629721776,"size":4,"condition":18,"price":55.0,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250815,"strike":290000,"right":"C"},"quote":{"ms_of_day":55935255,"bid_size":2,"bid_exchange":76,"bid":54.2,"bid_condition":50,"ask_size":4,"ask_exchange":6,"ask":55.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250815,"strike":290000,"right":"C"},"quote":{"ms_of_day":55935256,"bid_size":2,"bid_exchange":76,"bid":54.2,"bid_condition":50,"ask_size":709,"ask_exchange":43,"ask":57.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":247500,"right":"P"},"quote":{"ms_of_day":55935258,"bid_size":51,"bid_exchange":1,"bid":1.4,"bid_condition":50,"ask_size":12,"ask_exchange":76,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":247500,"right":"P"},"ohlc":{"ms_of_day":55935259,"open":19.1,"high":22.0,"low":0.09,"close":1.51,"volume":786,"count":154,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":247500,"right":"P"},"trade":{"ms_of_day":55935259,"sequence":-629718621,"size":1,"condition":130,"price":1.51,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":242500,"right":"P"},"quote":{"ms_of_day":55935258,"bid_size":72,"bid_exchange":60,"bid":0.95,"bid_condition":50,"ask_size":67,"ask_exchange":7,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":242500,"right":"P"},"ohlc":{"ms_of_day":55935259,"open":19.7,"high":23.0,"low":0.03,"close":1.09,"volume":112,"count":55,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":242500,"right":"P"},"trade":{"ms_of_day":55935259,"sequence":-629718548,"size":1,"condition":130,"price":1.09,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":247500,"right":"P"},"quote":{"ms_of_day":55935260,"bid_size":50,"bid_exchange":1,"bid":1.4,"bid_condition":50,"ask_size":12,"ask_exchange":76,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":247500,"right":"P"},"quote":{"ms_of_day":55935260,"bid_size":50,"bid_exchange":1,"bid":1.4,"bid_condition":50,"ask_size":12,"ask_exchange":76,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":247500,"right":"P"},"ohlc":{"ms_of_day":55935260,"open":19.1,"high":22.0,"low":0.09,"close":1.51,"volume":789,"count":155,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":247500,"right":"P"},"trade":{"ms_of_day":55935260,"sequence":-629717798,"size":3,"condition":130,"price":1.51,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":297500,"right":"C"},"quote":{"ms_of_day":55935259,"bid_size":474,"bid_exchange":43,"bid":8.3,"bid_condition":50,"ask_size":605,"ask_exchange":43,"ask":10.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":297500,"right":"C"},"ohlc":{"ms_of_day":55935259,"open":20.18,"high":43.83,"low":9.2,"close":9.2,"volume":238,"count":101,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":297500,"right":"C"},"trade":{"ms_of_day":55935259,"sequence":-629718401,"size":1,"condition":18,"price":9.2,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":242500,"right":"P"},"quote":{"ms_of_day":55935258,"bid_size":72,"bid_exchange":60,"bid":0.95,"bid_condition":50,"ask_size":67,"ask_exchange":7,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":242500,"right":"P"},"ohlc":{"ms_of_day":55935260,"open":19.7,"high":23.0,"low":0.03,"close":1.09,"volume":115,"count":56,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":242500,"right":"P"},"trade":{"ms_of_day":55935260,"sequence":-629717359,"size":3,"condition":130,"price":1.09,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":297500,"right":"C"},"quote":{"ms_of_day":55935260,"bid_size":1,"bid_exchange":9,"bid":9.2,"bid_condition":50,"ask_size":605,"ask_exchange":43,"ask":10.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":297500,"right":"C"},"quote":{"ms_of_day":55935260,"bid_size":474,"bid_exchange":43,"bid":8.3,"bid_condition":50,"ask_size":605,"ask_exchange":43,"ask":10.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":242500,"right":"P"},"quote":{"ms_of_day":55935261,"bid_size":72,"bid_exchange":60,"bid":0.95,"bid_condition":50,"ask_size":67,"ask_exchange":7,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":270000,"right":"P"},"quote":{"ms_of_day":55935262,"bid_size":382,"bid_exchange":43,"bid":13.0,"bid_condition":50,"ask_size":30,"ask_exchange":73,"ask":14.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":270000,"right":"P"},"ohlc":{"ms_of_day":55935262,"open":24.43,"high":40.04,"low":1.2,"close":14.29,"volume":1858,"count":520,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":270000,"right":"P"},"trade":{"ms_of_day":55935262,"sequence":-629716030,"size":1,"condition":18,"price":14.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":270000,"right":"P"},"quote":{"ms_of_day":55935264,"bid_size":382,"bid_exchange":43,"bid":13.0,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":14.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55935265,"bid_size":22,"bid_exchange":47,"bid":9.3,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":10.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55935265,"open":8.02,"high":46.73,"low":0.1,"close":9.9,"volume":5624,"count":1173,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"trade":{"ms_of_day":55935265,"sequence":-629715136,"size":1,"condition":18,"price":9.9,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":242500,"right":"P"},"quote":{"ms_of_day":55935266,"bid_size":71,"bid_exchange":60,"bid":0.95,"bid_condition":50,"ask_size":67,"ask_exchange":7,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":270000,"right":"P"},"quote":{"ms_of_day":55935268,"bid_size":382,"bid_exchange":43,"bid":13.0,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":14.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55935277,"bid_size":21,"bid_exchange":73,"bid":9.3,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":10.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55935282,"bid_size":19,"bid_exchange":7,"bid":9.3,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":10.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55935282,"bid_size":19,"bid_exchange":7,"bid":9.3,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":10.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55935351,"open":8.02,"high":46.73,"low":0.1,"close":10.0,"volume":5625,"count":1174,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"trade":{"ms_of_day":55935351,"sequence":-629706910,"size":1,"condition":18,"price":10.0,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55935351,"bid_size":19,"bid_exchange":7,"bid":9.3,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":10.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250516,"strike":300000,"right":"C"},"quote":{"ms_of_day":55935351,"bid_size":30,"bid_exchange":69,"bid":31.1,"bid_condition":50,"ask_size":584,"ask_exchange":43,"ask":34.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250516,"strike":300000,"right":"C"},"ohlc":{"ms_of_day":55935351,"open":76.1,"high":76.1,"low":20.0,"close":32.0,"volume":8946,"count":3230,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250516,"strike":300000,"right":"C"},"trade":{"ms_of_day":55935351,"sequence":-629706878,"size":1,"condition":18,"price":32.0,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55935351,"bid_size":19,"bid_exchange":7,"bid":9.3,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":10.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55935351,"open":8.02,"high":46.73,"low":0.1,"close":10.0,"volume":5626,"count":1175,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"trade":{"ms_of_day":55935351,"sequence":-629706881,"size":1,"condition":18,"price":10.0,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55935351,"bid_size":19,"bid_exchange":7,"bid":9.3,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":10.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55935351,"open":8.02,"high":46.73,"low":0.1,"close":10.0,"volume":5627,"count":1176,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"trade":{"ms_of_day":55935351,"sequence":-629706880,"size":1,"condition":18,"price":10.0,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55935351,"bid_size":19,"bid_exchange":7,"bid":9.3,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":10.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":305000,"right":"C"},"quote":{"ms_of_day":55935265,"bid_size":1,"bid_exchange":6,"bid":0.9,"bid_condition":50,"ask_size":31,"ask_exchange":73,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":305000,"right":"C"},"ohlc":{"ms_of_day":55935351,"open":31.65,"high":37.0,"low":0.9,"close":0.9,"volume":2233,"count":550,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":305000,"right":"C"},"trade":{"ms_of_day":55935351,"sequence":-629706821,"size":1,"condition":18,"price":0.9,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250516,"strike":300000,"right":"C"},"quote":{"ms_of_day":55935352,"bid_size":56,"bid_exchange":69,"bid":31.1,"bid_condition":50,"ask_size":584,"ask_exchange":43,"ask":34.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":305000,"right":"C"},"quote":{"ms_of_day":55935352,"bid_size":2,"bid_exchange":73,"bid":0.85,"bid_condition":50,"ask_size":31,"ask_exchange":73,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250516,"strike":300000,"right":"C"},"quote":{"ms_of_day":55935352,"bid_size":56,"bid_exchange":69,"bid":31.1,"bid_condition":50,"ask_size":1,"ask_exchange":76,"ask":34.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":305000,"right":"C"},"quote":{"ms_of_day":55935352,"bid_size":2,"bid_exchange":73,"bid":0.85,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":247500,"right":"P"},"quote":{"ms_of_day":55935352,"bid_size":50,"bid_exchange":1,"bid":1.4,"bid_condition":50,"ask_size":12,"ask_exchange":76,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":302500,"right":"P"},"quote":{"ms_of_day":55935261,"bid_size":284,"bid_exchange":43,"bid":22.4,"bid_condition":50,"ask_size":120,"ask_exchange":43,"ask":26.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":302500,"right":"P"},"ohlc":{"ms_of_day":55935352,"open":15.9,"high":24.33,"low":0.75,"close":24.33,"volume":1119,"count":267,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":302500,"right":"P"},"trade":{"ms_of_day":55935352,"sequence":-629706701,"size":1,"condition":130,"price":24.33,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":297500,"right":"P"},"quote":{"ms_of_day":55935262,"bid_size":436,"bid_exchange":43,"bid":18.1,"bid_condition":50,"ask_size":150,"ask_exchange":43,"ask":22.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":297500,"right":"P"},"ohlc":{"ms_of_day":55935352,"open":15.25,"high":20.08,"low":0.6,"close":20.08,"volume":1306,"count":282,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":297500,"right":"P"},"trade":{"ms_of_day":55935352,"sequence":-629706683,"size":1,"condition":130,"price":20.08,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":302500,"right":"P"},"quote":{"ms_of_day":55935353,"bid_size":1,"bid_exchange":6,"bid":22.5,"bid_condition":50,"ask_size":120,"ask_exchange":43,"ask":26.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":297500,"right":"P"},"quote":{"ms_of_day":55935353,"bid_size":1,"bid_exchange":6,"bid":18.2,"bid_condition":50,"ask_size":150,"ask_exchange":43,"ask":22.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":302500,"right":"P"},"quote":{"ms_of_day":55935353,"bid_size":62,"bid_exchange":7,"bid":22.5,"bid_condition":50,"ask_size":120,"ask_exchange":43,"ask":26.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":297500,"right":"P"},"quote":{"ms_of_day":55935353,"bid_size":1,"bid_exchange":6,"bid":18.2,"bid_condition":50,"ask_size":36,"ask_exchange":47,"ask":22.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250516,"strike":280000,"right":"P"},"quote":{"ms_of_day":55935274,"bid_size":665,"bid_exchange":43,"bid":39.4,"bid_condition":50,"ask_size":1,"ask_exchange":4,"ask":41.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250516,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55935357,"open":24.2,"high":65.11,"low":18.81,"close":41.0,"volume":2199,"count":191,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250516,"strike":280000,"right":"P"},"trade":{"ms_of_day":55935357,"sequence":-629706002,"size":1,"condition":18,"price":41.0,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250516,"strike":280000,"right":"P"},"quote":{"ms_of_day":55935357,"bid_size":665,"bid_exchange":43,"bid":39.4,"bid_condition":50,"ask_size":25,"ask_exchange":69,"ask":41.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250516,"strike":280000,"right":"P"},"quote":{"ms_of_day":55935357,"bid_size":1,"bid_exchange":60,"bid":39.5,"bid_condition":50,"ask_size":25,"ask_exchange":69,"ask":41.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DG","expiration":20250516,"strike":90000,"right":"C"},"quote":{"ms_of_day":55935365,"bid_size":8,"bid_exchange":11,"bid":2.95,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DG","expiration":20250516,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55935371,"open":1.52,"high":4.65,"low":1.1,"close":3.0,"volume":3352,"count":398,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DG","expiration":20250516,"strike":90000,"right":"C"},"trade":{"ms_of_day":55935371,"sequence":-929709468,"size":10,"condition":18,"price":3.0,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DG","expiration":20250516,"strike":90000,"right":"C"},"quote":{"ms_of_day":55935371,"bid_size":8,"bid_exchange":11,"bid":2.95,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DG","expiration":20250516,"strike":90000,"right":"C"},"quote":{"ms_of_day":55935372,"bid_size":161,"bid_exchange":73,"bid":3.0,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":230000,"right":"C"},"quote":{"ms_of_day":55935309,"bid_size":252,"bid_exchange":42,"bid":0.07,"bid_condition":50,"ask_size":630,"ask_exchange":46,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":230000,"right":"C"},"ohlc":{"ms_of_day":55935393,"open":10.3,"high":14.55,"low":0.04,"close":0.08,"volume":103216,"count":12328,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":230000,"right":"C"},"trade":{"ms_of_day":55935393,"sequence":-1412761252,"size":100,"condition":125,"price":0.08,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":230000,"right":"C"},"quote":{"ms_of_day":55935393,"bid_size":252,"bid_exchange":42,"bid":0.07,"bid_condition":50,"ask_size":629,"ask_exchange":46,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":230000,"right":"C"},"quote":{"ms_of_day":55935393,"bid_size":128,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":629,"ask_exchange":46,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALAB","expiration":20270115,"strike":55000,"right":"P"},"quote":{"ms_of_day":55927014,"bid_size":76,"bid_exchange":7,"bid":15.6,"bid_condition":50,"ask_size":179,"ask_exchange":22,"ask":16.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALAB","expiration":20270115,"strike":55000,"right":"P"},"ohlc":{"ms_of_day":55935455,"open":15.1,"high":15.87,"low":14.52,"close":15.87,"volume":11,"count":4,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALAB","expiration":20270115,"strike":55000,"right":"P"},"trade":{"ms_of_day":55935455,"sequence":-1412758097,"size":4,"condition":125,"price":15.87,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALAB","expiration":20270115,"strike":55000,"right":"P"},"quote":{"ms_of_day":55935455,"bid_size":76,"bid_exchange":7,"bid":15.6,"bid_condition":50,"ask_size":471,"ask_exchange":73,"ask":16.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALAB","expiration":20270115,"strike":55000,"right":"P"},"quote":{"ms_of_day":55935455,"bid_size":76,"bid_exchange":7,"bid":15.6,"bid_condition":50,"ask_size":471,"ask_exchange":73,"ask":16.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":260000,"right":"P"},"quote":{"ms_of_day":55935461,"bid_size":256,"bid_exchange":43,"bid":10.0,"bid_condition":50,"ask_size":3,"ask_exchange":11,"ask":10.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":260000,"right":"P"},"ohlc":{"ms_of_day":55935461,"open":6.05,"high":35.7,"low":0.8,"close":10.8,"volume":559,"count":177,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":260000,"right":"P"},"trade":{"ms_of_day":55935461,"sequence":-629693696,"size":1,"condition":18,"price":10.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":280000,"right":"C"},"quote":{"ms_of_day":55935265,"bid_size":1,"bid_exchange":6,"bid":64.0,"bid_condition":50,"ask_size":375,"ask_exchange":43,"ask":67.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55935461,"open":118.6,"high":118.6,"low":47.97,"close":64.0,"volume":40,"count":19,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":280000,"right":"C"},"trade":{"ms_of_day":55935461,"sequence":-629693661,"size":1,"condition":18,"price":64.0,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":280000,"right":"C"},"quote":{"ms_of_day":55935461,"bid_size":2,"bid_exchange":76,"bid":61.7,"bid_condition":50,"ask_size":375,"ask_exchange":43,"ask":67.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55935461,"bid_size":492,"bid_exchange":43,"bid":7.6,"bid_condition":50,"ask_size":30,"ask_exchange":76,"ask":9.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55935461,"open":5.3,"high":11.0,"low":0.2,"close":9.0,"volume":508,"count":131,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55935461,"sequence":-629693646,"size":5,"condition":18,"price":9.0,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":280000,"right":"C"},"quote":{"ms_of_day":55935462,"bid_size":2,"bid_exchange":5,"bid":61.7,"bid_condition":50,"ask_size":375,"ask_exchange":43,"ask":67.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55935462,"bid_size":492,"bid_exchange":43,"bid":7.6,"bid_condition":50,"ask_size":44,"ask_exchange":76,"ask":9.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":260000,"right":"P"},"quote":{"ms_of_day":55935462,"bid_size":256,"bid_exchange":43,"bid":10.0,"bid_condition":50,"ask_size":3,"ask_exchange":47,"ask":10.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":260000,"right":"P"},"quote":{"ms_of_day":55935462,"bid_size":256,"bid_exchange":43,"bid":10.0,"bid_condition":50,"ask_size":68,"ask_exchange":69,"ask":11.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55935465,"bid_size":492,"bid_exchange":43,"bid":7.6,"bid_condition":50,"ask_size":40,"ask_exchange":76,"ask":9.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250328,"strike":10350,"right":"C"},"quote":{"ms_of_day":55935504,"bid_size":398,"bid_exchange":46,"bid":0.02,"bid_condition":50,"ask_size":1202,"ask_exchange":73,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250328,"strike":10350,"right":"C"},"ohlc":{"ms_of_day":55935505,"open":0.09,"high":0.18,"low":0.02,"close":0.03,"volume":25972,"count":1640,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250328,"strike":10350,"right":"C"},"trade":{"ms_of_day":55935505,"sequence":-633401410,"size":1,"condition":18,"price":0.03,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250328,"strike":10350,"right":"C"},"quote":{"ms_of_day":55935505,"bid_size":447,"bid_exchange":31,"bid":0.02,"bid_condition":50,"ask_size":1202,"ask_exchange":73,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250328,"strike":10350,"right":"C"},"quote":{"ms_of_day":55935505,"bid_size":481,"bid_exchange":31,"bid":0.02,"bid_condition":50,"ask_size":1202,"ask_exchange":73,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":230000,"right":"C"},"quote":{"ms_of_day":55935448,"bid_size":128,"bid_exchange":42,"bid":0.07,"bid_condition":50,"ask_size":924,"ask_exchange":1,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":230000,"right":"C"},"ohlc":{"ms_of_day":55935553,"open":10.3,"high":14.55,"low":0.04,"close":0.08,"volume":103217,"count":12329,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":230000,"right":"C"},"trade":{"ms_of_day":55935553,"sequence":-1412754856,"size":1,"condition":18,"price":0.08,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":230000,"right":"C"},"quote":{"ms_of_day":55935553,"bid_size":134,"bid_exchange":69,"bid":0.07,"bid_condition":50,"ask_size":924,"ask_exchange":1,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":230000,"right":"C"},"quote":{"ms_of_day":55935553,"bid_size":134,"bid_exchange":69,"bid":0.07,"bid_condition":50,"ask_size":924,"ask_exchange":1,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":230000,"right":"C"},"ohlc":{"ms_of_day":55935553,"open":10.3,"high":14.55,"low":0.04,"close":0.08,"volume":103226,"count":12330,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":230000,"right":"C"},"trade":{"ms_of_day":55935553,"sequence":-1412754769,"size":9,"condition":18,"price":0.08,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250411,"strike":320000,"right":"C"},"quote":{"ms_of_day":55935563,"bid_size":30,"bid_exchange":1,"bid":3.6,"bid_condition":50,"ask_size":109,"ask_exchange":43,"ask":7.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250411,"strike":320000,"right":"C"},"ohlc":{"ms_of_day":55935563,"open":31.5,"high":33.2,"low":5.6,"close":6.5,"volume":284,"count":109,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250411,"strike":320000,"right":"C"},"trade":{"ms_of_day":55935563,"sequence":-629681829,"size":15,"condition":18,"price":6.5,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250411,"strike":320000,"right":"C"},"quote":{"ms_of_day":55935563,"bid_size":30,"bid_exchange":1,"bid":3.6,"bid_condition":50,"ask_size":93,"ask_exchange":43,"ask":7.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250411,"strike":320000,"right":"C"},"quote":{"ms_of_day":55935563,"bid_size":53,"bid_exchange":7,"bid":3.6,"bid_condition":50,"ask_size":93,"ask_exchange":43,"ask":7.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250516,"strike":370000,"right":"P"},"quote":{"ms_of_day":55935564,"bid_size":239,"bid_exchange":43,"bid":98.1,"bid_condition":50,"ask_size":14,"ask_exchange":69,"ask":104.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250516,"strike":370000,"right":"P"},"ohlc":{"ms_of_day":55935564,"open":69.2,"high":138.9,"low":63.69,"close":103.0,"volume":76,"count":31,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250516,"strike":370000,"right":"P"},"trade":{"ms_of_day":55935564,"sequence":-629680348,"size":1,"condition":18,"price":103.0,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":48500,"right":"C"},"quote":{"ms_of_day":55935119,"bid_size":20,"bid_exchange":60,"bid":0.27,"bid_condition":50,"ask_size":113,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":48500,"right":"C"},"ohlc":{"ms_of_day":55935566,"open":1.23,"high":4.55,"low":0.14,"close":0.3,"volume":1907,"count":285,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":48500,"right":"C"},"trade":{"ms_of_day":55935566,"sequence":-633397710,"size":1,"condition":131,"price":0.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250516,"strike":370000,"right":"P"},"quote":{"ms_of_day":55935564,"bid_size":226,"bid_exchange":43,"bid":98.1,"bid_condition":50,"ask_size":14,"ask_exchange":69,"ask":104.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250516,"strike":320000,"right":"C"},"quote":{"ms_of_day":55935564,"bid_size":2,"bid_exchange":47,"bid":24.2,"bid_condition":50,"ask_size":608,"ask_exchange":43,"ask":26.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250516,"strike":320000,"right":"C"},"ohlc":{"ms_of_day":55935564,"open":67.6,"high":71.93,"low":16.35,"close":25.0,"volume":5915,"count":1551,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250516,"strike":320000,"right":"C"},"trade":{"ms_of_day":55935564,"sequence":-629680156,"size":1,"condition":18,"price":25.0,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250516,"strike":370000,"right":"P"},"quote":{"ms_of_day":55935564,"bid_size":226,"bid_exchange":43,"bid":98.1,"bid_condition":50,"ask_size":28,"ask_exchange":73,"ask":104.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":320000,"right":"P"},"quote":{"ms_of_day":55935564,"bid_size":496,"bid_exchange":43,"bid":43.1,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":45.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":320000,"right":"P"},"ohlc":{"ms_of_day":55935564,"open":20.0,"high":84.68,"low":8.4,"close":45.0,"volume":599,"count":167,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":320000,"right":"P"},"trade":{"ms_of_day":55935564,"sequence":-629679902,"size":1,"condition":18,"price":45.0,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":320000,"right":"P"},"quote":{"ms_of_day":55935564,"bid_size":496,"bid_exchange":43,"bid":43.1,"bid_condition":50,"ask_size":9,"ask_exchange":73,"ask":46.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250516,"strike":150000,"right":"P"},"quote":{"ms_of_day":55935564,"bid_size":239,"bid_exchange":11,"bid":2.3,"bid_condition":50,"ask_size":116,"ask_exchange":11,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250516,"strike":150000,"right":"P"},"ohlc":{"ms_of_day":55935564,"open":4.3,"high":8.2,"low":1.3,"close":2.75,"volume":1314,"count":100,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250516,"strike":150000,"right":"P"},"trade":{"ms_of_day":55935564,"sequence":-629679799,"size":1,"condition":18,"price":2.75,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":320000,"right":"P"},"quote":{"ms_of_day":55935564,"bid_size":1,"bid_exchange":1,"bid":43.2,"bid_condition":50,"ask_size":9,"ask_exchange":73,"ask":46.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":290000,"right":"P"},"quote":{"ms_of_day":55935565,"bid_size":356,"bid_exchange":43,"bid":14.6,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":16.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":290000,"right":"P"},"ohlc":{"ms_of_day":55935565,"open":11.7,"high":48.6,"low":0.3,"close":15.9,"volume":3849,"count":958,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":290000,"right":"P"},"trade":{"ms_of_day":55935565,"sequence":-629679673,"size":5,"condition":18,"price":15.9,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250516,"strike":350000,"right":"C"},"quote":{"ms_of_day":55935564,"bid_size":44,"bid_exchange":73,"bid":16.3,"bid_condition":50,"ask_size":55,"ask_exchange":73,"ask":17.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250516,"strike":350000,"right":"C"},"ohlc":{"ms_of_day":55935565,"open":57.9,"high":61.3,"low":11.1,"close":16.93,"volume":2219,"count":327,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250516,"strike":350000,"right":"C"},"trade":{"ms_of_day":55935565,"sequence":-629679047,"size":1,"condition":130,"price":16.93,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250516,"strike":400000,"right":"C"},"quote":{"ms_of_day":55935564,"bid_size":6,"bid_exchange":5,"bid":8.1,"bid_condition":50,"ask_size":129,"ask_exchange":43,"ask":8.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250516,"strike":400000,"right":"C"},"ohlc":{"ms_of_day":55935565,"open":37.2,"high":39.1,"low":5.8,"close":8.5,"volume":1033,"count":410,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250516,"strike":400000,"right":"C"},"trade":{"ms_of_day":55935565,"sequence":-629679046,"size":1,"condition":130,"price":8.53,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250516,"strike":150000,"right":"P"},"quote":{"ms_of_day":55935566,"bid_size":239,"bid_exchange":11,"bid":2.3,"bid_condition":50,"ask_size":133,"ask_exchange":11,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250516,"strike":320000,"right":"C"},"quote":{"ms_of_day":55935566,"bid_size":2,"bid_exchange":76,"bid":24.2,"bid_condition":50,"ask_size":608,"ask_exchange":43,"ask":26.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":290000,"right":"P"},"quote":{"ms_of_day":55935566,"bid_size":356,"bid_exchange":43,"bid":14.6,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":16.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250516,"strike":320000,"right":"C"},"quote":{"ms_of_day":55935567,"bid_size":2,"bid_exchange":11,"bid":24.2,"bid_condition":50,"ask_size":608,"ask_exchange":43,"ask":26.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46500,"right":"P"},"quote":{"ms_of_day":55935414,"bid_size":17,"bid_exchange":73,"bid":0.32,"bid_condition":50,"ask_size":211,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46500,"right":"P"},"ohlc":{"ms_of_day":55935566,"open":0.82,"high":1.2,"low":0.03,"close":0.33,"volume":1829,"count":475,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46500,"right":"P"},"trade":{"ms_of_day":55935566,"sequence":-633397709,"size":1,"condition":131,"price":0.33,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":49000,"right":"C"},"quote":{"ms_of_day":55935556,"bid_size":84,"bid_exchange":11,"bid":0.16,"bid_condition":50,"ask_size":75,"ask_exchange":5,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":49000,"right":"C"},"ohlc":{"ms_of_day":55935566,"open":2.68,"high":4.24,"low":0.07,"close":0.2,"volume":4585,"count":1042,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":49000,"right":"C"},"trade":{"ms_of_day":55935566,"sequence":-633397708,"size":1,"condition":131,"price":0.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46000,"right":"P"},"quote":{"ms_of_day":55935354,"bid_size":21,"bid_exchange":60,"bid":0.19,"bid_condition":50,"ask_size":881,"ask_exchange":43,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46000,"right":"P"},"ohlc":{"ms_of_day":55935566,"open":0.54,"high":2.76,"low":0.01,"close":0.21,"volume":6175,"count":969,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46000,"right":"P"},"trade":{"ms_of_day":55935566,"sequence":-633397707,"size":1,"condition":131,"price":0.21,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250516,"strike":400000,"right":"C"},"quote":{"ms_of_day":55935569,"bid_size":5,"bid_exchange":5,"bid":8.1,"bid_condition":50,"ask_size":129,"ask_exchange":43,"ask":8.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250516,"strike":400000,"right":"C"},"quote":{"ms_of_day":55935570,"bid_size":40,"bid_exchange":76,"bid":8.0,"bid_condition":50,"ask_size":129,"ask_exchange":43,"ask":8.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":290000,"right":"P"},"quote":{"ms_of_day":55935570,"bid_size":356,"bid_exchange":43,"bid":14.6,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":16.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250516,"strike":350000,"right":"C"},"quote":{"ms_of_day":55935585,"bid_size":44,"bid_exchange":73,"bid":16.3,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":17.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250516,"strike":350000,"right":"C"},"quote":{"ms_of_day":55935585,"bid_size":44,"bid_exchange":73,"bid":16.3,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":17.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":49000,"right":"C"},"quote":{"ms_of_day":55935604,"bid_size":102,"bid_exchange":65,"bid":0.16,"bid_condition":50,"ask_size":75,"ask_exchange":5,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250404,"strike":77000,"right":"C"},"quote":{"ms_of_day":55935068,"bid_size":26,"bid_exchange":7,"bid":2.42,"bid_condition":50,"ask_size":89,"ask_exchange":7,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250404,"strike":77000,"right":"C"},"ohlc":{"ms_of_day":55935605,"open":3.26,"high":3.26,"low":1.02,"close":2.5,"volume":301,"count":59,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250404,"strike":77000,"right":"C"},"trade":{"ms_of_day":55935605,"sequence":-929688406,"size":3,"condition":95,"price":2.5,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250404,"strike":77000,"right":"C"},"quote":{"ms_of_day":55935605,"bid_size":27,"bid_exchange":43,"bid":2.42,"bid_condition":50,"ask_size":86,"ask_exchange":7,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250404,"strike":77000,"right":"C"},"quote":{"ms_of_day":55935605,"bid_size":27,"bid_exchange":43,"bid":2.42,"bid_condition":50,"ask_size":86,"ask_exchange":7,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250404,"strike":77000,"right":"C"},"ohlc":{"ms_of_day":55935605,"open":3.26,"high":3.26,"low":1.02,"close":2.5,"volume":387,"count":60,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250404,"strike":77000,"right":"C"},"trade":{"ms_of_day":55935605,"sequence":-929688392,"size":86,"condition":18,"price":2.5,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250404,"strike":77000,"right":"C"},"quote":{"ms_of_day":55935605,"bid_size":27,"bid_exchange":43,"bid":2.42,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":2.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250328,"strike":74000,"right":"P"},"quote":{"ms_of_day":55935605,"bid_size":10,"bid_exchange":69,"bid":0.21,"bid_condition":50,"ask_size":24,"ask_exchange":7,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250328,"strike":74000,"right":"P"},"quote":{"ms_of_day":55935605,"bid_size":10,"bid_exchange":69,"bid":0.21,"bid_condition":50,"ask_size":24,"ask_exchange":7,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46500,"right":"P"},"quote":{"ms_of_day":55935607,"bid_size":17,"bid_exchange":73,"bid":0.32,"bid_condition":50,"ask_size":233,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":75000,"right":"C"},"quote":{"ms_of_day":55922800,"bid_size":19,"bid_exchange":4,"bid":8.45,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":8.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":75000,"right":"C"},"ohlc":{"ms_of_day":55935607,"open":4.9,"high":8.55,"low":3.83,"close":8.55,"volume":473,"count":293,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":75000,"right":"C"},"trade":{"ms_of_day":55935607,"sequence":-929687389,"size":3,"condition":18,"price":8.55,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":75000,"right":"C"},"quote":{"ms_of_day":55935607,"bid_size":19,"bid_exchange":4,"bid":8.45,"bid_condition":50,"ask_size":4,"ask_exchange":60,"ask":8.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250516,"strike":100000,"right":"C"},"quote":{"ms_of_day":55935608,"bid_size":220,"bid_exchange":76,"bid":0.23,"bid_condition":50,"ask_size":114,"ask_exchange":11,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46500,"right":"P"},"quote":{"ms_of_day":55935609,"bid_size":17,"bid_exchange":73,"bid":0.32,"bid_condition":50,"ask_size":250,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":75000,"right":"C"},"quote":{"ms_of_day":55935610,"bid_size":19,"bid_exchange":4,"bid":8.45,"bid_condition":50,"ask_size":4,"ask_exchange":7,"ask":8.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250516,"strike":100000,"right":"C"},"quote":{"ms_of_day":55935612,"bid_size":220,"bid_exchange":76,"bid":0.23,"bid_condition":50,"ask_size":106,"ask_exchange":11,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":48500,"right":"C"},"quote":{"ms_of_day":55935620,"bid_size":20,"bid_exchange":60,"bid":0.27,"bid_condition":50,"ask_size":88,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250516,"strike":44000,"right":"P"},"quote":{"ms_of_day":55935671,"bid_size":1,"bid_exchange":46,"bid":1.24,"bid_condition":50,"ask_size":1105,"ask_exchange":73,"ask":1.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250516,"strike":44000,"right":"P"},"ohlc":{"ms_of_day":55935671,"open":1.38,"high":1.49,"low":1.15,"close":1.24,"volume":896,"count":149,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250516,"strike":44000,"right":"P"},"trade":{"ms_of_day":55935671,"sequence":-633388185,"size":1,"condition":18,"price":1.24,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250516,"strike":44000,"right":"P"},"quote":{"ms_of_day":55935671,"bid_size":1279,"bid_exchange":43,"bid":1.2,"bid_condition":50,"ask_size":1105,"ask_exchange":73,"ask":1.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250516,"strike":44000,"right":"P"},"quote":{"ms_of_day":55935671,"bid_size":1279,"bid_exchange":43,"bid":1.2,"bid_condition":50,"ask_size":1105,"ask_exchange":73,"ask":1.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250509,"strike":30000,"right":"C"},"quote":{"ms_of_day":55935701,"bid_size":1,"bid_exchange":46,"bid":0.8,"bid_condition":50,"ask_size":167,"ask_exchange":5,"ask":1.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AXP","expiration":20250404,"strike":252500,"right":"P"},"quote":{"ms_of_day":55935731,"bid_size":27,"bid_exchange":69,"bid":0.35,"bid_condition":50,"ask_size":9,"ask_exchange":69,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AXP","expiration":20250404,"strike":252500,"right":"P"},"ohlc":{"ms_of_day":55935731,"open":1.62,"high":1.62,"low":0.38,"close":0.38,"volume":17,"count":8,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AXP","expiration":20250404,"strike":252500,"right":"P"},"trade":{"ms_of_day":55935731,"sequence":-629659971,"size":1,"condition":18,"price":0.38,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AXP","expiration":20250404,"strike":252500,"right":"P"},"quote":{"ms_of_day":55935731,"bid_size":27,"bid_exchange":69,"bid":0.35,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AXP","expiration":20250404,"strike":252500,"right":"P"},"quote":{"ms_of_day":55935731,"bid_size":27,"bid_exchange":69,"bid":0.35,"bid_condition":50,"ask_size":50,"ask_exchange":73,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":49000,"right":"C"},"quote":{"ms_of_day":55935769,"bid_size":102,"bid_exchange":65,"bid":0.16,"bid_condition":50,"ask_size":75,"ask_exchange":5,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20260618,"strike":50000,"right":"C"},"quote":{"ms_of_day":55935770,"bid_size":13,"bid_exchange":46,"bid":5.3,"bid_condition":50,"ask_size":12,"ask_exchange":22,"ask":5.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20260618,"strike":50000,"right":"C"},"quote":{"ms_of_day":55935771,"bid_size":13,"bid_exchange":46,"bid":5.3,"bid_condition":50,"ask_size":13,"ask_exchange":22,"ask":5.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46000,"right":"P"},"quote":{"ms_of_day":55935783,"bid_size":21,"bid_exchange":60,"bid":0.19,"bid_condition":50,"ask_size":810,"ask_exchange":43,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20251121,"strike":18000,"right":"P"},"quote":{"ms_of_day":55935632,"bid_size":248,"bid_exchange":42,"bid":0.25,"bid_condition":50,"ask_size":633,"ask_exchange":22,"ask":0.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20251121,"strike":18000,"right":"P"},"ohlc":{"ms_of_day":55935828,"open":0.17,"high":0.27,"low":0.17,"close":0.27,"volume":123,"count":8,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20251121,"strike":18000,"right":"P"},"trade":{"ms_of_day":55935828,"sequence":-1156372464,"size":5,"condition":125,"price":0.27,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20251121,"strike":18000,"right":"P"},"quote":{"ms_of_day":55935632,"bid_size":248,"bid_exchange":42,"bid":0.25,"bid_condition":50,"ask_size":633,"ask_exchange":22,"ask":0.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20251121,"strike":18000,"right":"P"},"ohlc":{"ms_of_day":55935828,"open":0.17,"high":0.27,"low":0.17,"close":0.27,"volume":128,"count":9,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20251121,"strike":18000,"right":"P"},"trade":{"ms_of_day":55935828,"sequence":-1156372463,"size":5,"condition":125,"price":0.27,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55934909,"bid_size":107,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":115,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55935839,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":5871,"count":736,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55935839,"sequence":-629653003,"size":1,"condition":18,"price":0.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46000,"right":"P"},"quote":{"ms_of_day":55935859,"bid_size":21,"bid_exchange":60,"bid":0.19,"bid_condition":50,"ask_size":748,"ask_exchange":43,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":200000,"right":"P"},"quote":{"ms_of_day":55935857,"bid_size":719,"bid_exchange":43,"bid":2.79,"bid_condition":50,"ask_size":34,"ask_exchange":65,"ask":2.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":200000,"right":"P"},"ohlc":{"ms_of_day":55935857,"open":3.1,"high":12.95,"low":1.67,"close":2.81,"volume":13067,"count":3044,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":200000,"right":"P"},"trade":{"ms_of_day":55935857,"sequence":-1412741096,"size":2,"condition":125,"price":2.81,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":200000,"right":"P"},"quote":{"ms_of_day":55935858,"bid_size":719,"bid_exchange":43,"bid":2.79,"bid_condition":50,"ask_size":34,"ask_exchange":65,"ask":2.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":200000,"right":"P"},"quote":{"ms_of_day":55935858,"bid_size":719,"bid_exchange":43,"bid":2.79,"bid_condition":50,"ask_size":49,"ask_exchange":65,"ask":2.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":48500,"right":"C"},"quote":{"ms_of_day":55935862,"bid_size":20,"bid_exchange":60,"bid":0.27,"bid_condition":50,"ask_size":69,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRK","expiration":20250417,"strike":93000,"right":"C"},"quote":{"ms_of_day":55935864,"bid_size":186,"bid_exchange":43,"bid":0.52,"bid_condition":50,"ask_size":375,"ask_exchange":1,"ask":0.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRK","expiration":20250417,"strike":93000,"right":"C"},"ohlc":{"ms_of_day":55935864,"open":1.94,"high":2.25,"low":0.45,"close":0.56,"volume":319,"count":46,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRK","expiration":20250417,"strike":93000,"right":"C"},"trade":{"ms_of_day":55935864,"sequence":837693504,"size":1,"condition":18,"price":0.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRK","expiration":20250417,"strike":93000,"right":"C"},"quote":{"ms_of_day":55935864,"bid_size":186,"bid_exchange":43,"bid":0.52,"bid_condition":50,"ask_size":374,"ask_exchange":1,"ask":0.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRK","expiration":20250417,"strike":93000,"right":"C"},"quote":{"ms_of_day":55935864,"bid_size":1,"bid_exchange":1,"bid":0.56,"bid_condition":50,"ask_size":374,"ask_exchange":1,"ask":0.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20251121,"strike":18000,"right":"P"},"quote":{"ms_of_day":55935874,"bid_size":263,"bid_exchange":42,"bid":0.25,"bid_condition":50,"ask_size":633,"ask_exchange":22,"ask":0.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20251121,"strike":18000,"right":"P"},"quote":{"ms_of_day":55935874,"bid_size":263,"bid_exchange":42,"bid":0.25,"bid_condition":50,"ask_size":633,"ask_exchange":22,"ask":0.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":206000,"right":"C"},"quote":{"ms_of_day":55935796,"bid_size":97,"bid_exchange":42,"bid":0.09,"bid_condition":50,"ask_size":996,"ask_exchange":42,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":206000,"right":"C"},"ohlc":{"ms_of_day":55935896,"open":2.46,"high":3.84,"low":0.02,"close":0.1,"volume":34285,"count":5463,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":206000,"right":"C"},"trade":{"ms_of_day":55935896,"sequence":-1347392103,"size":10,"condition":131,"price":0.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":206000,"right":"C"},"quote":{"ms_of_day":55935796,"bid_size":97,"bid_exchange":42,"bid":0.09,"bid_condition":50,"ask_size":996,"ask_exchange":42,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":206000,"right":"C"},"ohlc":{"ms_of_day":55935896,"open":2.46,"high":3.84,"low":0.02,"close":0.1,"volume":34292,"count":5464,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":206000,"right":"C"},"trade":{"ms_of_day":55935896,"sequence":-1347392102,"size":7,"condition":131,"price":0.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":206000,"right":"C"},"quote":{"ms_of_day":55935796,"bid_size":97,"bid_exchange":42,"bid":0.09,"bid_condition":50,"ask_size":996,"ask_exchange":42,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":206000,"right":"C"},"ohlc":{"ms_of_day":55935896,"open":2.46,"high":3.84,"low":0.02,"close":0.1,"volume":34299,"count":5465,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":206000,"right":"C"},"trade":{"ms_of_day":55935896,"sequence":-1347392100,"size":7,"condition":131,"price":0.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":208000,"right":"C"},"quote":{"ms_of_day":55935796,"bid_size":2034,"bid_exchange":42,"bid":0.27,"bid_condition":50,"ask_size":115,"ask_exchange":42,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":208000,"right":"C"},"ohlc":{"ms_of_day":55935896,"open":9.63,"high":9.63,"low":0.14,"close":0.27,"volume":23566,"count":3100,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":208000,"right":"C"},"trade":{"ms_of_day":55935896,"sequence":-1347392099,"size":10,"condition":131,"price":0.27,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":206000,"right":"C"},"quote":{"ms_of_day":55935796,"bid_size":97,"bid_exchange":42,"bid":0.09,"bid_condition":50,"ask_size":996,"ask_exchange":42,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":206000,"right":"C"},"ohlc":{"ms_of_day":55935896,"open":2.46,"high":3.84,"low":0.02,"close":0.1,"volume":34300,"count":5466,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":206000,"right":"C"},"trade":{"ms_of_day":55935896,"sequence":-1347392098,"size":1,"condition":131,"price":0.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":208000,"right":"C"},"quote":{"ms_of_day":55935796,"bid_size":2034,"bid_exchange":42,"bid":0.27,"bid_condition":50,"ask_size":115,"ask_exchange":42,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":208000,"right":"C"},"ohlc":{"ms_of_day":55935896,"open":9.63,"high":9.63,"low":0.14,"close":0.27,"volume":23573,"count":3101,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":208000,"right":"C"},"trade":{"ms_of_day":55935896,"sequence":-1347392097,"size":7,"condition":131,"price":0.27,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":208000,"right":"C"},"quote":{"ms_of_day":55935796,"bid_size":2034,"bid_exchange":42,"bid":0.27,"bid_condition":50,"ask_size":115,"ask_exchange":42,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":208000,"right":"C"},"ohlc":{"ms_of_day":55935896,"open":9.63,"high":9.63,"low":0.14,"close":0.27,"volume":23580,"count":3102,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":208000,"right":"C"},"trade":{"ms_of_day":55935896,"sequence":-1347392096,"size":7,"condition":131,"price":0.27,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":206000,"right":"C"},"quote":{"ms_of_day":55935896,"bid_size":97,"bid_exchange":42,"bid":0.09,"bid_condition":50,"ask_size":640,"ask_exchange":46,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":208000,"right":"C"},"quote":{"ms_of_day":55935796,"bid_size":2034,"bid_exchange":42,"bid":0.27,"bid_condition":50,"ask_size":115,"ask_exchange":42,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":208000,"right":"C"},"ohlc":{"ms_of_day":55935896,"open":9.63,"high":9.63,"low":0.14,"close":0.27,"volume":23581,"count":3103,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":208000,"right":"C"},"trade":{"ms_of_day":55935896,"sequence":-1347392095,"size":1,"condition":131,"price":0.27,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":208000,"right":"C"},"quote":{"ms_of_day":55935896,"bid_size":1212,"bid_exchange":46,"bid":0.27,"bid_condition":50,"ask_size":115,"ask_exchange":42,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":206000,"right":"C"},"quote":{"ms_of_day":55935896,"bid_size":97,"bid_exchange":42,"bid":0.09,"bid_condition":50,"ask_size":640,"ask_exchange":46,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":208000,"right":"C"},"quote":{"ms_of_day":55935896,"bid_size":1212,"bid_exchange":46,"bid":0.27,"bid_condition":50,"ask_size":115,"ask_exchange":42,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":660000,"right":"C"},"quote":{"ms_of_day":55934230,"bid_size":100,"bid_exchange":11,"bid":0.03,"bid_condition":50,"ask_size":89,"ask_exchange":11,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":660000,"right":"C"},"ohlc":{"ms_of_day":55935906,"open":10.25,"high":10.5,"low":0.01,"close":0.03,"volume":16513,"count":4328,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":660000,"right":"C"},"trade":{"ms_of_day":55935906,"sequence":1415952694,"size":2,"condition":125,"price":0.03,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55935951,"bid_size":105,"bid_exchange":65,"bid":3.8,"bid_condition":50,"ask_size":740,"ask_exchange":43,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55935952,"bid_size":105,"bid_exchange":65,"bid":3.8,"bid_condition":50,"ask_size":740,"ask_exchange":43,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55935972,"bid_size":32,"bid_exchange":42,"bid":2.12,"bid_condition":50,"ask_size":68,"ask_exchange":42,"ask":2.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55935998,"bid_size":32,"bid_exchange":42,"bid":2.12,"bid_condition":50,"ask_size":101,"ask_exchange":1,"ask":2.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55935999,"bid_size":46,"bid_exchange":60,"bid":2.06,"bid_condition":50,"ask_size":57,"ask_exchange":42,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"ohlc":{"ms_of_day":55936043,"open":49.35,"high":51.94,"low":0.61,"close":2.08,"volume":147503,"count":26325,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"trade":{"ms_of_day":55936043,"sequence":31505520,"size":75,"condition":129,"price":2.08,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55936053,"bid_size":43,"bid_exchange":69,"bid":2.06,"bid_condition":50,"ask_size":57,"ask_exchange":42,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SU","expiration":20260618,"strike":30000,"right":"P"},"quote":{"ms_of_day":55936059,"bid_size":41,"bid_exchange":7,"bid":1.34,"bid_condition":50,"ask_size":101,"ask_exchange":73,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SU","expiration":20260618,"strike":30000,"right":"P"},"ohlc":{"ms_of_day":55936059,"open":1.31,"high":1.36,"low":1.27,"close":1.35,"volume":15,"count":9,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SU","expiration":20260618,"strike":30000,"right":"P"},"trade":{"ms_of_day":55936059,"sequence":31506134,"size":3,"condition":18,"price":1.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SU","expiration":20260618,"strike":30000,"right":"P"},"quote":{"ms_of_day":55936059,"bid_size":41,"bid_exchange":7,"bid":1.34,"bid_condition":50,"ask_size":101,"ask_exchange":73,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SU","expiration":20260618,"strike":30000,"right":"P"},"quote":{"ms_of_day":55936059,"bid_size":41,"bid_exchange":7,"bid":1.34,"bid_condition":50,"ask_size":101,"ask_exchange":73,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SU","expiration":20260618,"strike":30000,"right":"P"},"ohlc":{"ms_of_day":55936059,"open":1.31,"high":1.36,"low":1.27,"close":1.35,"volume":16,"count":10,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SU","expiration":20260618,"strike":30000,"right":"P"},"trade":{"ms_of_day":55936059,"sequence":31506147,"size":1,"condition":138,"price":1.35,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SU","expiration":20260618,"strike":30000,"right":"P"},"quote":{"ms_of_day":55936059,"bid_size":41,"bid_exchange":7,"bid":1.34,"bid_condition":50,"ask_size":101,"ask_exchange":73,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SU","expiration":20260618,"strike":30000,"right":"P"},"ohlc":{"ms_of_day":55936059,"open":1.31,"high":1.36,"low":1.27,"close":1.35,"volume":17,"count":11,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SU","expiration":20260618,"strike":30000,"right":"P"},"trade":{"ms_of_day":55936059,"sequence":31506150,"size":1,"condition":138,"price":1.35,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SU","expiration":20260618,"strike":30000,"right":"P"},"quote":{"ms_of_day":55936059,"bid_size":41,"bid_exchange":7,"bid":1.34,"bid_condition":50,"ask_size":102,"ask_exchange":11,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SU","expiration":20260618,"strike":30000,"right":"P"},"quote":{"ms_of_day":55936059,"bid_size":41,"bid_exchange":7,"bid":1.34,"bid_condition":50,"ask_size":102,"ask_exchange":11,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SU","expiration":20260618,"strike":30000,"right":"P"},"ohlc":{"ms_of_day":55936059,"open":1.31,"high":1.36,"low":1.27,"close":1.36,"volume":18,"count":12,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SU","expiration":20260618,"strike":30000,"right":"P"},"trade":{"ms_of_day":55936059,"sequence":31506163,"size":1,"condition":138,"price":1.36,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250502,"strike":101000,"right":"P"},"quote":{"ms_of_day":55935993,"bid_size":519,"bid_exchange":65,"bid":2.18,"bid_condition":50,"ask_size":51,"ask_exchange":11,"ask":2.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250502,"strike":101000,"right":"P"},"ohlc":{"ms_of_day":55936078,"open":2.61,"high":2.64,"low":1.97,"close":2.2,"volume":65,"count":15,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250502,"strike":101000,"right":"P"},"trade":{"ms_of_day":55936078,"sequence":-1156353980,"size":1,"condition":125,"price":2.2,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250502,"strike":101000,"right":"P"},"quote":{"ms_of_day":55936082,"bid_size":519,"bid_exchange":65,"bid":2.18,"bid_condition":50,"ask_size":51,"ask_exchange":11,"ask":2.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250502,"strike":101000,"right":"P"},"quote":{"ms_of_day":55936082,"bid_size":519,"bid_exchange":65,"bid":2.18,"bid_condition":50,"ask_size":226,"ask_exchange":42,"ask":2.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DDOG","expiration":20250328,"strike":115000,"right":"C"},"quote":{"ms_of_day":55897634,"bid_size":1,"bid_exchange":69,"bid":0.02,"bid_condition":50,"ask_size":14,"ask_exchange":46,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DDOG","expiration":20250328,"strike":115000,"right":"C"},"ohlc":{"ms_of_day":55936077,"open":4.43,"high":4.85,"low":0.02,"close":0.03,"volume":111,"count":43,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DDOG","expiration":20250328,"strike":115000,"right":"C"},"trade":{"ms_of_day":55936077,"sequence":-929641693,"size":1,"condition":125,"price":0.03,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KVUE","expiration":20250417,"strike":25000,"right":"C"},"quote":{"ms_of_day":55929926,"bid_size":1040,"bid_exchange":5,"bid":0.07,"bid_condition":50,"ask_size":1214,"ask_exchange":5,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KVUE","expiration":20250417,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55936088,"open":0.26,"high":0.57,"low":0.07,"close":0.09,"volume":28218,"count":643,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KVUE","expiration":20250417,"strike":25000,"right":"C"},"trade":{"ms_of_day":55936088,"sequence":-1347381568,"size":1,"condition":125,"price":0.09,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EQT","expiration":20250620,"strike":60000,"right":"C"},"quote":{"ms_of_day":55936096,"bid_size":5,"bid_exchange":65,"bid":1.17,"bid_condition":50,"ask_size":11,"ask_exchange":60,"ask":1.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EQT","expiration":20250620,"strike":60000,"right":"C"},"ohlc":{"ms_of_day":55936096,"open":0.9,"high":2.21,"low":0.85,"close":1.2,"volume":4446,"count":228,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EQT","expiration":20250620,"strike":60000,"right":"C"},"trade":{"ms_of_day":55936096,"sequence":-929640113,"size":3,"condition":18,"price":1.2,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EQT","expiration":20250620,"strike":60000,"right":"C"},"quote":{"ms_of_day":55936097,"bid_size":5,"bid_exchange":65,"bid":1.17,"bid_condition":50,"ask_size":12,"ask_exchange":7,"ask":1.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EQT","expiration":20250620,"strike":60000,"right":"C"},"quote":{"ms_of_day":55936097,"bid_size":3,"bid_exchange":73,"bid":1.18,"bid_condition":50,"ask_size":12,"ask_exchange":7,"ask":1.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":260000,"right":"P"},"quote":{"ms_of_day":55935528,"bid_size":120,"bid_exchange":42,"bid":0.6,"bid_condition":50,"ask_size":34,"ask_exchange":42,"ask":0.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":260000,"right":"P"},"ohlc":{"ms_of_day":55936101,"open":40.25,"high":45.0,"low":0.23,"close":0.61,"volume":78382,"count":12668,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":260000,"right":"P"},"trade":{"ms_of_day":55936101,"sequence":31507968,"size":1,"condition":125,"price":0.61,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":50000,"right":"C"},"quote":{"ms_of_day":55936103,"bid_size":0,"bid_exchange":4,"bid":0.0,"bid_condition":50,"ask_size":231,"ask_exchange":46,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"C"},"quote":{"ms_of_day":55936016,"bid_size":1105,"bid_exchange":43,"bid":12.25,"bid_condition":50,"ask_size":430,"ask_exchange":43,"ask":12.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55936108,"open":5.1,"high":20.93,"low":4.0,"close":12.25,"volume":26506,"count":5999,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"C"},"trade":{"ms_of_day":55936108,"sequence":31508432,"size":1,"condition":18,"price":12.25,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SU","expiration":20260618,"strike":30000,"right":"P"},"quote":{"ms_of_day":55936105,"bid_size":5,"bid_exchange":1,"bid":1.35,"bid_condition":50,"ask_size":102,"ask_exchange":11,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"C"},"quote":{"ms_of_day":55936108,"bid_size":1931,"bid_exchange":43,"bid":12.25,"bid_condition":50,"ask_size":436,"ask_exchange":43,"ask":12.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"C"},"quote":{"ms_of_day":55936108,"bid_size":2349,"bid_exchange":43,"bid":12.25,"bid_condition":50,"ask_size":436,"ask_exchange":43,"ask":12.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55936124,"bid_size":215,"bid_exchange":5,"bid":3.19,"bid_condition":50,"ask_size":99,"ask_exchange":6,"ask":3.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55936124,"open":16.95,"high":16.97,"low":2.0,"close":3.2,"volume":78214,"count":13126,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55936124,"sequence":595476662,"size":1,"condition":18,"price":3.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55936125,"bid_size":1,"bid_exchange":73,"bid":3.2,"bid_condition":50,"ask_size":99,"ask_exchange":6,"ask":3.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55936125,"bid_size":2,"bid_exchange":73,"bid":3.2,"bid_condition":50,"ask_size":99,"ask_exchange":6,"ask":3.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NUGT","expiration":20250425,"strike":75000,"right":"C"},"quote":{"ms_of_day":55929265,"bid_size":17,"bid_exchange":11,"bid":0.35,"bid_condition":50,"ask_size":8,"ask_exchange":11,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NUGT","expiration":20250425,"strike":75000,"right":"C"},"ohlc":{"ms_of_day":55936129,"open":1.13,"high":1.13,"low":0.55,"close":0.55,"volume":30,"count":3,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NUGT","expiration":20250425,"strike":75000,"right":"C"},"trade":{"ms_of_day":55936129,"sequence":733789510,"size":10,"condition":125,"price":0.55,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PEP","expiration":20250328,"strike":152500,"right":"C"},"quote":{"ms_of_day":55936130,"bid_size":65,"bid_exchange":47,"bid":0.04,"bid_condition":50,"ask_size":317,"ask_exchange":60,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PEP","expiration":20250328,"strike":152500,"right":"C"},"quote":{"ms_of_day":55936130,"bid_size":60,"bid_exchange":47,"bid":0.04,"bid_condition":50,"ask_size":317,"ask_exchange":60,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55936139,"bid_size":221,"bid_exchange":5,"bid":2.6,"bid_condition":50,"ask_size":50,"ask_exchange":47,"ask":2.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TEM","expiration":20250328,"strike":50000,"right":"P"},"quote":{"ms_of_day":55933080,"bid_size":399,"bid_exchange":43,"bid":0.15,"bid_condition":50,"ask_size":1298,"ask_exchange":43,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TEM","expiration":20250328,"strike":50000,"right":"P"},"ohlc":{"ms_of_day":55936140,"open":3.2,"high":8.25,"low":0.1,"close":0.2,"volume":1644,"count":328,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TEM","expiration":20250328,"strike":50000,"right":"P"},"trade":{"ms_of_day":55936140,"sequence":31510043,"size":25,"condition":125,"price":0.2,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TEM","expiration":20250328,"strike":50000,"right":"P"},"quote":{"ms_of_day":55933080,"bid_size":399,"bid_exchange":43,"bid":0.15,"bid_condition":50,"ask_size":1298,"ask_exchange":43,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TEM","expiration":20250328,"strike":50000,"right":"P"},"ohlc":{"ms_of_day":55936140,"open":3.2,"high":8.25,"low":0.1,"close":0.2,"volume":1669,"count":329,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TEM","expiration":20250328,"strike":50000,"right":"P"},"trade":{"ms_of_day":55936140,"sequence":31510044,"size":25,"condition":125,"price":0.2,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TEM","expiration":20250328,"strike":50000,"right":"P"},"quote":{"ms_of_day":55936141,"bid_size":399,"bid_exchange":43,"bid":0.15,"bid_condition":50,"ask_size":1448,"ask_exchange":43,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TEM","expiration":20250328,"strike":50000,"right":"P"},"quote":{"ms_of_day":55936141,"bid_size":499,"bid_exchange":43,"bid":0.15,"bid_condition":50,"ask_size":1448,"ask_exchange":43,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":155000,"right":"C"},"quote":{"ms_of_day":55934572,"bid_size":93,"bid_exchange":42,"bid":36.8,"bid_condition":50,"ask_size":181,"ask_exchange":5,"ask":37.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":155000,"right":"C"},"ohlc":{"ms_of_day":55936139,"open":40.08,"high":40.13,"low":34.13,"close":37.05,"volume":179,"count":179,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":155000,"right":"C"},"trade":{"ms_of_day":55936139,"sequence":-617653966,"size":1,"condition":130,"price":37.05,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250404,"strike":152500,"right":"C"},"quote":{"ms_of_day":55934671,"bid_size":26,"bid_exchange":42,"bid":38.1,"bid_condition":50,"ask_size":26,"ask_exchange":42,"ask":38.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250404,"strike":152500,"right":"C"},"ohlc":{"ms_of_day":55936139,"open":42.0,"high":42.0,"low":35.67,"close":38.65,"volume":168,"count":168,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250404,"strike":152500,"right":"C"},"trade":{"ms_of_day":55936139,"sequence":-617653961,"size":1,"condition":130,"price":38.65,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55936145,"bid_size":34,"bid_exchange":5,"bid":9.4,"bid_condition":50,"ask_size":42,"ask_exchange":5,"ask":9.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"C"},"ohlc":{"ms_of_day":55936145,"open":37.0,"high":42.9,"low":5.5,"close":9.5,"volume":13259,"count":2843,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"C"},"trade":{"ms_of_day":55936145,"sequence":595479056,"size":5,"condition":18,"price":9.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ME","expiration":20250417,"strike":1000,"right":"P"},"quote":{"ms_of_day":55936154,"bid_size":400,"bid_exchange":22,"bid":0.25,"bid_condition":50,"ask_size":39,"ask_exchange":60,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ME","expiration":20250417,"strike":1000,"right":"P"},"ohlc":{"ms_of_day":55936154,"open":0.05,"high":0.7,"low":0.05,"close":0.3,"volume":14213,"count":870,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ME","expiration":20250417,"strike":1000,"right":"P"},"trade":{"ms_of_day":55936154,"sequence":1415961413,"size":5,"condition":95,"price":0.3,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ME","expiration":20250417,"strike":1000,"right":"P"},"quote":{"ms_of_day":55936154,"bid_size":400,"bid_exchange":22,"bid":0.25,"bid_condition":50,"ask_size":39,"ask_exchange":60,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ME","expiration":20250417,"strike":1000,"right":"P"},"quote":{"ms_of_day":55936155,"bid_size":400,"bid_exchange":22,"bid":0.25,"bid_condition":50,"ask_size":39,"ask_exchange":60,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55936159,"bid_size":29,"bid_exchange":5,"bid":22.7,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":23.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55936169,"open":121.6,"high":121.6,"low":19.0,"close":22.8,"volume":2657,"count":785,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55936169,"sequence":595481628,"size":2,"condition":130,"price":22.88,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55936105,"bid_size":5,"bid_exchange":5,"bid":8.0,"bid_condition":50,"ask_size":101,"ask_exchange":5,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5755000,"right":"C"},"ohlc":{"ms_of_day":55936169,"open":26.8,"high":28.34,"low":4.7,"close":8.12,"volume":1910,"count":796,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5755000,"right":"C"},"trade":{"ms_of_day":55936169,"sequence":595481629,"size":2,"condition":130,"price":8.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55936169,"bid_size":5,"bid_exchange":5,"bid":8.0,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":8.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250411,"strike":31000,"right":"P"},"quote":{"ms_of_day":55936171,"bid_size":20,"bid_exchange":7,"bid":0.31,"bid_condition":50,"ask_size":300,"ask_exchange":65,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250411,"strike":31000,"right":"P"},"ohlc":{"ms_of_day":55936172,"open":5.99,"high":6.04,"low":0.31,"close":0.31,"volume":188,"count":60,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250411,"strike":31000,"right":"P"},"trade":{"ms_of_day":55936172,"sequence":-617651484,"size":20,"condition":18,"price":0.31,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250411,"strike":31000,"right":"P"},"quote":{"ms_of_day":55936172,"bid_size":32,"bid_exchange":1,"bid":0.23,"bid_condition":50,"ask_size":300,"ask_exchange":65,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250411,"strike":31000,"right":"P"},"quote":{"ms_of_day":55936173,"bid_size":32,"bid_exchange":1,"bid":0.23,"bid_condition":50,"ask_size":180,"ask_exchange":1,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55936174,"bid_size":34,"bid_exchange":5,"bid":9.4,"bid_condition":50,"ask_size":52,"ask_exchange":5,"ask":9.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19880000,"right":"P"},"quote":{"ms_of_day":55936175,"bid_size":4,"bid_exchange":9,"bid":17.0,"bid_condition":50,"ask_size":8,"ask_exchange":9,"ask":18.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19880000,"right":"P"},"ohlc":{"ms_of_day":55936175,"open":22.6,"high":162.0,"low":6.8,"close":18.0,"volume":305,"count":180,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19880000,"right":"P"},"trade":{"ms_of_day":55936175,"sequence":837728457,"size":2,"condition":18,"price":18.0,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250403,"strike":570000,"right":"C"},"quote":{"ms_of_day":55936175,"bid_size":40,"bid_exchange":31,"bid":5.65,"bid_condition":50,"ask_size":23,"ask_exchange":7,"ask":5.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55936176,"bid_size":17,"bid_exchange":5,"bid":9.4,"bid_condition":50,"ask_size":52,"ask_exchange":5,"ask":9.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55936176,"bid_size":30,"bid_exchange":5,"bid":22.7,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":23.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19880000,"right":"P"},"quote":{"ms_of_day":55936175,"bid_size":4,"bid_exchange":9,"bid":17.0,"bid_condition":50,"ask_size":10,"ask_exchange":9,"ask":18.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55936179,"bid_size":33,"bid_exchange":5,"bid":22.7,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":23.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55936168,"bid_size":247,"bid_exchange":46,"bid":0.14,"bid_condition":50,"ask_size":461,"ask_exchange":46,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55936181,"open":5.99,"high":6.8,"low":0.11,"close":0.14,"volume":207590,"count":28840,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"trade":{"ms_of_day":55936181,"sequence":-64329545,"size":1,"condition":18,"price":0.14,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55936175,"bid_size":274,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":144,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55936180,"open":48.1,"high":48.1,"low":0.25,"close":0.7,"volume":76591,"count":27996,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55936180,"sequence":595483205,"size":1,"condition":125,"price":0.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19880000,"right":"P"},"quote":{"ms_of_day":55936177,"bid_size":4,"bid_exchange":9,"bid":17.0,"bid_condition":50,"ask_size":5,"ask_exchange":9,"ask":18.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":569000,"right":"P"},"quote":{"ms_of_day":55936168,"bid_size":113,"bid_exchange":42,"bid":6.52,"bid_condition":50,"ask_size":145,"ask_exchange":65,"ask":6.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55936185,"open":6.6,"high":8.64,"low":3.85,"close":6.53,"volume":1085,"count":244,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":569000,"right":"P"},"trade":{"ms_of_day":55936185,"sequence":1425158328,"size":6,"condition":125,"price":6.53,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":569000,"right":"P"},"quote":{"ms_of_day":55936168,"bid_size":113,"bid_exchange":42,"bid":6.52,"bid_condition":50,"ask_size":145,"ask_exchange":65,"ask":6.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55936185,"open":6.6,"high":8.64,"low":3.85,"close":6.53,"volume":1090,"count":245,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":569000,"right":"P"},"trade":{"ms_of_day":55936185,"sequence":1425158329,"size":5,"condition":125,"price":6.53,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":569000,"right":"P"},"quote":{"ms_of_day":55936168,"bid_size":113,"bid_exchange":42,"bid":6.52,"bid_condition":50,"ask_size":145,"ask_exchange":65,"ask":6.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55936185,"open":6.6,"high":8.64,"low":3.85,"close":6.53,"volume":1094,"count":246,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":569000,"right":"P"},"trade":{"ms_of_day":55936185,"sequence":1425158330,"size":4,"condition":125,"price":6.53,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KVUE","expiration":20250417,"strike":25000,"right":"C"},"quote":{"ms_of_day":55936194,"bid_size":1189,"bid_exchange":5,"bid":0.07,"bid_condition":50,"ask_size":1214,"ask_exchange":5,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KVUE","expiration":20250417,"strike":25000,"right":"C"},"quote":{"ms_of_day":55936194,"bid_size":1189,"bid_exchange":5,"bid":0.07,"bid_condition":50,"ask_size":1363,"ask_exchange":5,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250403,"strike":5910000,"right":"C"},"quote":{"ms_of_day":55936204,"bid_size":169,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":73,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250404,"strike":139000,"right":"C"},"quote":{"ms_of_day":55936161,"bid_size":343,"bid_exchange":9,"bid":0.06,"bid_condition":50,"ask_size":293,"ask_exchange":46,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250404,"strike":139000,"right":"C"},"ohlc":{"ms_of_day":55936216,"open":2.13,"high":2.13,"low":0.06,"close":0.06,"volume":4,"count":3,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250404,"strike":139000,"right":"C"},"trade":{"ms_of_day":55936216,"sequence":-1412730259,"size":1,"condition":18,"price":0.06,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250404,"strike":139000,"right":"C"},"quote":{"ms_of_day":55936161,"bid_size":343,"bid_exchange":9,"bid":0.06,"bid_condition":50,"ask_size":293,"ask_exchange":46,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250404,"strike":139000,"right":"C"},"ohlc":{"ms_of_day":55936216,"open":2.13,"high":2.13,"low":0.06,"close":0.06,"volume":5,"count":4,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250404,"strike":139000,"right":"C"},"trade":{"ms_of_day":55936216,"sequence":-1412730258,"size":1,"condition":18,"price":0.06,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250404,"strike":139000,"right":"C"},"quote":{"ms_of_day":55936216,"bid_size":598,"bid_exchange":4,"bid":0.06,"bid_condition":50,"ask_size":293,"ask_exchange":46,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250404,"strike":139000,"right":"C"},"quote":{"ms_of_day":55936216,"bid_size":343,"bid_exchange":9,"bid":0.06,"bid_condition":50,"ask_size":293,"ask_exchange":46,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SYPR","expiration":20250417,"strike":2500,"right":"C"},"quote":{"ms_of_day":55935788,"bid_size":1,"bid_exchange":73,"bid":0.05,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SYPR","expiration":20250417,"strike":2500,"right":"C"},"ohlc":{"ms_of_day":55936226,"open":0.1,"high":0.1,"low":0.1,"close":0.1,"volume":4,"count":4,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SYPR","expiration":20250417,"strike":2500,"right":"C"},"trade":{"ms_of_day":55936226,"sequence":31511584,"size":1,"condition":18,"price":0.1,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SYPR","expiration":20250417,"strike":2500,"right":"C"},"quote":{"ms_of_day":55936226,"bid_size":1,"bid_exchange":73,"bid":0.05,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SYPR","expiration":20250417,"strike":2500,"right":"C"},"quote":{"ms_of_day":55936226,"bid_size":1,"bid_exchange":73,"bid":0.05,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SYPR","expiration":20250417,"strike":2500,"right":"C"},"ohlc":{"ms_of_day":55936226,"open":0.1,"high":0.1,"low":0.1,"close":0.1,"volume":5,"count":5,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SYPR","expiration":20250417,"strike":2500,"right":"C"},"trade":{"ms_of_day":55936226,"sequence":31511590,"size":1,"condition":18,"price":0.1,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SYPR","expiration":20250417,"strike":2500,"right":"C"},"quote":{"ms_of_day":55936226,"bid_size":1,"bid_exchange":73,"bid":0.05,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SYPR","expiration":20250417,"strike":2500,"right":"C"},"quote":{"ms_of_day":55936226,"bid_size":1,"bid_exchange":73,"bid":0.05,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SYPR","expiration":20250417,"strike":2500,"right":"C"},"ohlc":{"ms_of_day":55936226,"open":0.1,"high":0.1,"low":0.1,"close":0.1,"volume":6,"count":6,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SYPR","expiration":20250417,"strike":2500,"right":"C"},"trade":{"ms_of_day":55936226,"sequence":31511592,"size":1,"condition":18,"price":0.1,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SYPR","expiration":20250417,"strike":2500,"right":"C"},"quote":{"ms_of_day":55936226,"bid_size":1,"bid_exchange":73,"bid":0.05,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SYPR","expiration":20250417,"strike":2500,"right":"C"},"quote":{"ms_of_day":55936226,"bid_size":1,"bid_exchange":73,"bid":0.05,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SYPR","expiration":20250417,"strike":2500,"right":"C"},"ohlc":{"ms_of_day":55936226,"open":0.1,"high":0.1,"low":0.1,"close":0.1,"volume":7,"count":7,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SYPR","expiration":20250417,"strike":2500,"right":"C"},"trade":{"ms_of_day":55936226,"sequence":31511594,"size":1,"condition":18,"price":0.1,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SYPR","expiration":20250417,"strike":2500,"right":"C"},"quote":{"ms_of_day":55936226,"bid_size":1,"bid_exchange":73,"bid":0.05,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250404,"strike":9500,"right":"C"},"quote":{"ms_of_day":55934467,"bid_size":67,"bid_exchange":7,"bid":0.35,"bid_condition":50,"ask_size":51,"ask_exchange":76,"ask":0.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250404,"strike":9500,"right":"C"},"ohlc":{"ms_of_day":55936231,"open":0.65,"high":1.06,"low":0.12,"close":0.36,"volume":2782,"count":174,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250404,"strike":9500,"right":"C"},"trade":{"ms_of_day":55936231,"sequence":-617643115,"size":3,"condition":125,"price":0.36,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250404,"strike":9500,"right":"C"},"quote":{"ms_of_day":55936241,"bid_size":106,"bid_exchange":42,"bid":0.35,"bid_condition":50,"ask_size":77,"ask_exchange":42,"ask":0.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250404,"strike":9500,"right":"C"},"quote":{"ms_of_day":55936241,"bid_size":169,"bid_exchange":47,"bid":0.35,"bid_condition":50,"ask_size":145,"ask_exchange":47,"ask":0.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DVN","expiration":20250815,"strike":45000,"right":"C"},"quote":{"ms_of_day":55936245,"bid_size":6,"bid_exchange":31,"bid":0.8,"bid_condition":50,"ask_size":7,"ask_exchange":60,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DVN","expiration":20250815,"strike":45000,"right":"C"},"ohlc":{"ms_of_day":55936245,"open":0.78,"high":0.88,"low":0.59,"close":0.82,"volume":42,"count":10,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DVN","expiration":20250815,"strike":45000,"right":"C"},"trade":{"ms_of_day":55936245,"sequence":-929630689,"size":4,"condition":18,"price":0.82,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DVN","expiration":20250815,"strike":45000,"right":"C"},"quote":{"ms_of_day":55936245,"bid_size":1,"bid_exchange":73,"bid":0.81,"bid_condition":50,"ask_size":7,"ask_exchange":60,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DVN","expiration":20250815,"strike":45000,"right":"C"},"quote":{"ms_of_day":55936245,"bid_size":373,"bid_exchange":73,"bid":0.81,"bid_condition":50,"ask_size":7,"ask_exchange":60,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55936245,"bid_size":281,"bid_exchange":46,"bid":0.14,"bid_condition":50,"ask_size":461,"ask_exchange":46,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55936244,"bid_size":43,"bid_exchange":69,"bid":2.06,"bid_condition":50,"ask_size":57,"ask_exchange":42,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":540000,"right":"P"},"quote":{"ms_of_day":55936245,"bid_size":892,"bid_exchange":7,"bid":0.13,"bid_condition":50,"ask_size":1347,"ask_exchange":65,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":569000,"right":"P"},"quote":{"ms_of_day":55936245,"bid_size":113,"bid_exchange":42,"bid":6.52,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":6.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55936246,"bid_size":278,"bid_exchange":46,"bid":0.14,"bid_condition":50,"ask_size":461,"ask_exchange":46,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":540000,"right":"P"},"quote":{"ms_of_day":55936246,"bid_size":892,"bid_exchange":7,"bid":0.13,"bid_condition":50,"ask_size":1347,"ask_exchange":65,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250516,"strike":150000,"right":"P"},"quote":{"ms_of_day":55936252,"bid_size":239,"bid_exchange":11,"bid":2.3,"bid_condition":50,"ask_size":231,"ask_exchange":43,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":569000,"right":"P"},"quote":{"ms_of_day":55936248,"bid_size":104,"bid_exchange":11,"bid":6.52,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":6.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55936253,"bid_size":274,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":149,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55936256,"bid_size":274,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":156,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250425,"strike":5840000,"right":"C"},"quote":{"ms_of_day":55936258,"bid_size":3,"bid_exchange":5,"bid":48.9,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":49.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":240000,"right":"P"},"quote":{"ms_of_day":55936231,"bid_size":101,"bid_exchange":43,"bid":0.8,"bid_condition":50,"ask_size":1,"ask_exchange":31,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":240000,"right":"P"},"ohlc":{"ms_of_day":55936259,"open":4.6,"high":24.1,"low":0.04,"close":1.0,"volume":1483,"count":305,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":240000,"right":"P"},"trade":{"ms_of_day":55936259,"sequence":-629630253,"size":1,"condition":125,"price":1.0,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55936264,"bid_size":75,"bid_exchange":5,"bid":1.9,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55936264,"open":130.0,"high":130.0,"low":1.1,"close":1.95,"volume":36548,"count":13633,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55936264,"sequence":595494498,"size":2,"condition":18,"price":1.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5785000,"right":"C"},"quote":{"ms_of_day":55936270,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":2297,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":617500,"right":"C"},"quote":{"ms_of_day":55936156,"bid_size":62,"bid_exchange":43,"bid":1.18,"bid_condition":50,"ask_size":104,"ask_exchange":43,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":617500,"right":"C"},"ohlc":{"ms_of_day":55936268,"open":28.55,"high":29.8,"low":1.1,"close":1.22,"volume":17157,"count":5976,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":617500,"right":"C"},"trade":{"ms_of_day":55936268,"sequence":1415964343,"size":3,"condition":125,"price":1.22,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55936275,"bid_size":133,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":322,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"ohlc":{"ms_of_day":55936275,"open":108.4,"high":108.4,"low":0.2,"close":0.4,"volume":74745,"count":24837,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"trade":{"ms_of_day":55936275,"sequence":595497491,"size":1,"condition":18,"price":0.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250417,"strike":45000,"right":"P"},"quote":{"ms_of_day":55936171,"bid_size":501,"bid_exchange":73,"bid":0.24,"bid_condition":50,"ask_size":46,"ask_exchange":60,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250417,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55936275,"open":0.79,"high":0.8,"low":0.16,"close":0.27,"volume":1235,"count":230,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250417,"strike":45000,"right":"P"},"trade":{"ms_of_day":55936275,"sequence":31513195,"size":45,"condition":125,"price":0.27,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":585000,"right":"C"},"quote":{"ms_of_day":55936276,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":4941,"ask_exchange":7,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":240000,"right":"P"},"quote":{"ms_of_day":55936275,"bid_size":101,"bid_exchange":43,"bid":0.8,"bid_condition":50,"ask_size":1,"ask_exchange":31,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55936282,"bid_size":62,"bid_exchange":5,"bid":1.9,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55936283,"bid_size":46,"bid_exchange":5,"bid":1.9,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55936285,"bid_size":88,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":322,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250815,"strike":20000,"right":"C"},"quote":{"ms_of_day":55935394,"bid_size":903,"bid_exchange":5,"bid":0.5,"bid_condition":50,"ask_size":348,"ask_exchange":43,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250815,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55936284,"open":1.06,"high":1.85,"low":0.5,"close":0.52,"volume":2658,"count":237,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250815,"strike":20000,"right":"C"},"trade":{"ms_of_day":55936284,"sequence":35004153,"size":5,"condition":125,"price":0.52,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":617500,"right":"C"},"quote":{"ms_of_day":55936286,"bid_size":62,"bid_exchange":43,"bid":1.18,"bid_condition":50,"ask_size":149,"ask_exchange":43,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":617500,"right":"C"},"quote":{"ms_of_day":55936286,"bid_size":71,"bid_exchange":43,"bid":1.18,"bid_condition":50,"ask_size":149,"ask_exchange":43,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55936294,"bid_size":46,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":322,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":585000,"right":"C"},"quote":{"ms_of_day":55936295,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":5291,"ask_exchange":7,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ANET","expiration":20250509,"strike":80000,"right":"P"},"quote":{"ms_of_day":55936302,"bid_size":90,"bid_exchange":9,"bid":5.5,"bid_condition":50,"ask_size":347,"ask_exchange":9,"ask":6.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55936309,"bid_size":1,"bid_exchange":7,"bid":1.8,"bid_condition":50,"ask_size":60,"ask_exchange":11,"ask":1.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55936310,"open":8.11,"high":18.43,"low":0.78,"close":1.8,"volume":103617,"count":17594,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"trade":{"ms_of_day":55936310,"sequence":1425174489,"size":1,"condition":18,"price":1.8,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55936310,"bid_size":128,"bid_exchange":60,"bid":1.79,"bid_condition":50,"ask_size":60,"ask_exchange":11,"ask":1.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":566000,"right":"C"},"quote":{"ms_of_day":55936312,"bid_size":35,"bid_exchange":6,"bid":17.66,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":17.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":566000,"right":"C"},"ohlc":{"ms_of_day":55936312,"open":18.79,"high":22.48,"low":15.56,"close":17.66,"volume":1091,"count":364,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":566000,"right":"C"},"trade":{"ms_of_day":55936312,"sequence":595506192,"size":1,"condition":18,"price":17.66,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":566000,"right":"C"},"quote":{"ms_of_day":55936312,"bid_size":35,"bid_exchange":6,"bid":17.66,"bid_condition":50,"ask_size":35,"ask_exchange":6,"ask":17.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55936311,"bid_size":128,"bid_exchange":60,"bid":1.79,"bid_condition":50,"ask_size":9,"ask_exchange":1,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250417,"strike":10850,"right":"P"},"quote":{"ms_of_day":55929817,"bid_size":715,"bid_exchange":65,"bid":0.93,"bid_condition":50,"ask_size":497,"ask_exchange":65,"ask":0.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250417,"strike":10850,"right":"P"},"ohlc":{"ms_of_day":55936310,"open":1.14,"high":1.51,"low":0.8,"close":0.94,"volume":776,"count":116,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250417,"strike":10850,"right":"P"},"trade":{"ms_of_day":55936310,"sequence":-633342456,"size":1,"condition":125,"price":0.94,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250417,"strike":10850,"right":"P"},"quote":{"ms_of_day":55936310,"bid_size":9,"bid_exchange":7,"bid":0.94,"bid_condition":50,"ask_size":497,"ask_exchange":65,"ask":0.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250417,"strike":10850,"right":"P"},"quote":{"ms_of_day":55936310,"bid_size":11,"bid_exchange":7,"bid":0.94,"bid_condition":50,"ask_size":497,"ask_exchange":65,"ask":0.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250417,"strike":45000,"right":"P"},"quote":{"ms_of_day":55936312,"bid_size":659,"bid_exchange":73,"bid":0.24,"bid_condition":50,"ask_size":46,"ask_exchange":60,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250417,"strike":45000,"right":"P"},"quote":{"ms_of_day":55936312,"bid_size":659,"bid_exchange":73,"bid":0.24,"bid_condition":50,"ask_size":46,"ask_exchange":69,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250404,"strike":139000,"right":"C"},"quote":{"ms_of_day":55936302,"bid_size":470,"bid_exchange":9,"bid":0.06,"bid_condition":50,"ask_size":342,"ask_exchange":4,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250404,"strike":139000,"right":"C"},"ohlc":{"ms_of_day":55936317,"open":2.13,"high":2.13,"low":0.06,"close":0.07,"volume":6,"count":5,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250404,"strike":139000,"right":"C"},"trade":{"ms_of_day":55936317,"sequence":-1412726428,"size":1,"condition":125,"price":0.07,"exchange":6,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250404,"strike":139000,"right":"C"},"quote":{"ms_of_day":55936302,"bid_size":470,"bid_exchange":9,"bid":0.06,"bid_condition":50,"ask_size":342,"ask_exchange":4,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250404,"strike":139000,"right":"C"},"ohlc":{"ms_of_day":55936317,"open":2.13,"high":2.13,"low":0.06,"close":0.07,"volume":7,"count":6,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250404,"strike":139000,"right":"C"},"trade":{"ms_of_day":55936317,"sequence":-1412726409,"size":1,"condition":125,"price":0.07,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":155000,"right":"C"},"quote":{"ms_of_day":55936331,"bid_size":93,"bid_exchange":42,"bid":36.8,"bid_condition":50,"ask_size":181,"ask_exchange":5,"ask":37.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":155000,"right":"C"},"quote":{"ms_of_day":55936331,"bid_size":155,"bid_exchange":43,"bid":36.8,"bid_condition":50,"ask_size":181,"ask_exchange":5,"ask":37.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250404,"strike":13000,"right":"P"},"quote":{"ms_of_day":55935009,"bid_size":114,"bid_exchange":11,"bid":0.51,"bid_condition":50,"ask_size":310,"ask_exchange":46,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250404,"strike":13000,"right":"P"},"ohlc":{"ms_of_day":55936337,"open":2.13,"high":2.62,"low":0.49,"close":0.53,"volume":1653,"count":300,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250404,"strike":13000,"right":"P"},"trade":{"ms_of_day":55936337,"sequence":35008261,"size":2,"condition":125,"price":0.53,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55936353,"bid_size":9,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":328,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55936353,"open":27.46,"high":29.1,"low":0.15,"close":0.4,"volume":58303,"count":19469,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55936353,"sequence":595515150,"size":1,"condition":18,"price":0.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":265000,"right":"P"},"quote":{"ms_of_day":55936355,"bid_size":81,"bid_exchange":43,"bid":7.7,"bid_condition":50,"ask_size":475,"ask_exchange":5,"ask":7.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":265000,"right":"P"},"ohlc":{"ms_of_day":55936355,"open":47.55,"high":48.1,"low":4.55,"close":7.8,"volume":5796,"count":1796,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":265000,"right":"P"},"trade":{"ms_of_day":55936355,"sequence":31516639,"size":1,"condition":18,"price":7.8,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":265000,"right":"P"},"quote":{"ms_of_day":55936355,"bid_size":81,"bid_exchange":43,"bid":7.7,"bid_condition":50,"ask_size":475,"ask_exchange":5,"ask":7.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":265000,"right":"P"},"quote":{"ms_of_day":55936355,"bid_size":46,"bid_exchange":76,"bid":7.7,"bid_condition":50,"ask_size":475,"ask_exchange":5,"ask":7.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250815,"strike":20000,"right":"C"},"quote":{"ms_of_day":55936363,"bid_size":973,"bid_exchange":4,"bid":0.5,"bid_condition":50,"ask_size":348,"ask_exchange":43,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSM","expiration":20250417,"strike":185000,"right":"C"},"quote":{"ms_of_day":55936362,"bid_size":36,"bid_exchange":11,"bid":2.04,"bid_condition":50,"ask_size":68,"ask_exchange":65,"ask":2.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55936335,"bid_size":89,"bid_exchange":6,"bid":3.2,"bid_condition":50,"ask_size":50,"ask_exchange":11,"ask":3.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55936359,"open":16.95,"high":16.97,"low":2.0,"close":3.2,"volume":78221,"count":13127,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55936359,"sequence":595515433,"size":7,"condition":18,"price":3.2,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55936359,"bid_size":89,"bid_exchange":6,"bid":3.2,"bid_condition":50,"ask_size":50,"ask_exchange":47,"ask":3.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55936359,"bid_size":89,"bid_exchange":6,"bid":3.2,"bid_condition":50,"ask_size":50,"ask_exchange":11,"ask":3.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250815,"strike":20000,"right":"C"},"quote":{"ms_of_day":55936363,"bid_size":1149,"bid_exchange":43,"bid":0.5,"bid_condition":50,"ask_size":348,"ask_exchange":43,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55936341,"bid_size":38,"bid_exchange":5,"bid":1.9,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55936361,"open":130.0,"high":130.0,"low":1.1,"close":1.95,"volume":36556,"count":13634,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55936361,"sequence":595515601,"size":8,"condition":18,"price":1.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55936361,"bid_size":38,"bid_exchange":5,"bid":1.9,"bid_condition":50,"ask_size":59,"ask_exchange":5,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55936363,"bid_size":56,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":328,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55936370,"bid_size":25,"bid_exchange":5,"bid":8.0,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":8.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55936371,"bid_size":54,"bid_exchange":46,"bid":2.2,"bid_condition":50,"ask_size":50,"ask_exchange":47,"ask":2.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55936371,"open":9.82,"high":19.07,"low":0.92,"close":2.21,"volume":90541,"count":13016,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"trade":{"ms_of_day":55936371,"sequence":1425178971,"size":1,"condition":18,"price":2.21,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55936371,"bid_size":54,"bid_exchange":46,"bid":2.2,"bid_condition":50,"ask_size":50,"ask_exchange":11,"ask":2.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55936372,"bid_size":31,"bid_exchange":5,"bid":1.9,"bid_condition":50,"ask_size":59,"ask_exchange":5,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55936377,"bid_size":70,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":328,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"P"},"quote":{"ms_of_day":55936378,"bid_size":10,"bid_exchange":5,"bid":39.5,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":40.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5785000,"right":"C"},"quote":{"ms_of_day":55936379,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":1997,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55936390,"bid_size":18,"bid_exchange":65,"bid":2.06,"bid_condition":50,"ask_size":27,"ask_exchange":42,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"ohlc":{"ms_of_day":55936390,"open":49.35,"high":51.94,"low":0.61,"close":2.06,"volume":147508,"count":26326,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"trade":{"ms_of_day":55936390,"sequence":31518004,"size":5,"condition":18,"price":2.06,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55936391,"bid_size":18,"bid_exchange":65,"bid":2.06,"bid_condition":50,"ask_size":27,"ask_exchange":42,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55936391,"bid_size":26,"bid_exchange":7,"bid":2.06,"bid_condition":50,"ask_size":27,"ask_exchange":42,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55936391,"bid_size":26,"bid_exchange":7,"bid":2.06,"bid_condition":50,"ask_size":67,"ask_exchange":43,"ask":2.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"ohlc":{"ms_of_day":55936391,"open":49.35,"high":51.94,"low":0.61,"close":2.06,"volume":147575,"count":26327,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"trade":{"ms_of_day":55936391,"sequence":31518025,"size":67,"condition":18,"price":2.06,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55936391,"bid_size":26,"bid_exchange":7,"bid":2.06,"bid_condition":50,"ask_size":27,"ask_exchange":42,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GNRC","expiration":20250417,"strike":120000,"right":"P"},"quote":{"ms_of_day":55936390,"bid_size":14,"bid_exchange":11,"bid":0.75,"bid_condition":50,"ask_size":226,"ask_exchange":9,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GNRC","expiration":20250417,"strike":120000,"right":"P"},"ohlc":{"ms_of_day":55936390,"open":2.73,"high":3.0,"low":0.7,"close":0.81,"volume":82,"count":27,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GNRC","expiration":20250417,"strike":120000,"right":"P"},"trade":{"ms_of_day":55936390,"sequence":-633335665,"size":1,"condition":18,"price":0.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GNRC","expiration":20250417,"strike":120000,"right":"P"},"quote":{"ms_of_day":55936391,"bid_size":14,"bid_exchange":11,"bid":0.75,"bid_condition":50,"ask_size":189,"ask_exchange":65,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GNRC","expiration":20250417,"strike":120000,"right":"P"},"quote":{"ms_of_day":55936391,"bid_size":14,"bid_exchange":11,"bid":0.75,"bid_condition":50,"ask_size":178,"ask_exchange":5,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55936392,"bid_size":29,"bid_exchange":69,"bid":2.06,"bid_condition":50,"ask_size":27,"ask_exchange":42,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"REQ_RESPONSE","status":"CONNECTED","response":"SUBSCRIBED","req_id":4}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55936314,"bid_size":300,"bid_exchange":6,"bid":0.25,"bid_condition":50,"ask_size":185,"ask_exchange":73,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55936394,"open":2.82,"high":7.16,"low":0.09,"close":0.26,"volume":490413,"count":67119,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55936394,"sequence":595522001,"size":2,"condition":18,"price":0.26,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55936395,"bid_size":300,"bid_exchange":6,"bid":0.25,"bid_condition":50,"ask_size":185,"ask_exchange":73,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55936401,"bid_size":4,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":77,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55936401,"open":122.0,"high":122.0,"low":0.6,"close":1.1,"volume":85303,"count":26943,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55936401,"sequence":595523299,"size":1,"condition":18,"price":1.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55936402,"bid_size":4,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":81,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VIX","expiration":20250416,"strike":18000,"right":"C"},"quote":{"ms_of_day":55936404,"bid_size":1241,"bid_exchange":5,"bid":1.64,"bid_condition":50,"ask_size":4895,"ask_exchange":5,"ask":1.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VIX","expiration":20250416,"strike":18000,"right":"C"},"ohlc":{"ms_of_day":55936404,"open":4.15,"high":6.3,"low":1.6,"close":1.65,"volume":32044,"count":631,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VIX","expiration":20250416,"strike":18000,"right":"C"},"trade":{"ms_of_day":55936404,"sequence":-128092515,"size":1,"condition":18,"price":1.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55936404,"bid_size":300,"bid_exchange":6,"bid":0.25,"bid_condition":50,"ask_size":118,"ask_exchange":7,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VIX","expiration":20250416,"strike":18000,"right":"C"},"quote":{"ms_of_day":55936405,"bid_size":1241,"bid_exchange":5,"bid":1.64,"bid_condition":50,"ask_size":5763,"ask_exchange":5,"ask":1.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55936404,"bid_size":44,"bid_exchange":31,"bid":2.2,"bid_condition":50,"ask_size":50,"ask_exchange":11,"ask":2.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":660000,"right":"C"},"quote":{"ms_of_day":55936402,"bid_size":90,"bid_exchange":69,"bid":0.03,"bid_condition":50,"ask_size":90,"ask_exchange":69,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VIX","expiration":20250416,"strike":18000,"right":"C"},"quote":{"ms_of_day":55936406,"bid_size":1241,"bid_exchange":5,"bid":1.64,"bid_condition":50,"ask_size":6167,"ask_exchange":5,"ask":1.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55936410,"bid_size":4,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":94,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55936392,"bid_size":29,"bid_exchange":69,"bid":2.06,"bid_condition":50,"ask_size":37,"ask_exchange":42,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"ohlc":{"ms_of_day":55936406,"open":49.35,"high":51.94,"low":0.61,"close":2.06,"volume":147578,"count":26328,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"trade":{"ms_of_day":55936406,"sequence":31518876,"size":3,"condition":95,"price":2.06,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55936310,"bid_size":348,"bid_exchange":7,"bid":0.19,"bid_condition":50,"ask_size":234,"ask_exchange":42,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55936412,"open":9.33,"high":9.81,"low":0.12,"close":0.2,"volume":515616,"count":60274,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55936412,"sequence":1425179873,"size":19,"condition":18,"price":0.2,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55936310,"bid_size":348,"bid_exchange":7,"bid":0.19,"bid_condition":50,"ask_size":234,"ask_exchange":42,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55936412,"open":9.33,"high":9.81,"low":0.12,"close":0.2,"volume":515617,"count":60275,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55936412,"sequence":1425179875,"size":1,"condition":18,"price":0.2,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":345000,"right":"P"},"quote":{"ms_of_day":55936426,"bid_size":10,"bid_exchange":7,"bid":16.6,"bid_condition":50,"ask_size":37,"ask_exchange":60,"ask":16.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":345000,"right":"P"},"ohlc":{"ms_of_day":55936426,"open":14.0,"high":32.0,"low":14.0,"close":16.6,"volume":210,"count":97,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":345000,"right":"P"},"trade":{"ms_of_day":55936426,"sequence":1415972152,"size":5,"condition":18,"price":16.6,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":345000,"right":"P"},"quote":{"ms_of_day":55936426,"bid_size":5,"bid_exchange":7,"bid":16.6,"bid_condition":50,"ask_size":37,"ask_exchange":60,"ask":16.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":345000,"right":"P"},"quote":{"ms_of_day":55936426,"bid_size":5,"bid_exchange":7,"bid":16.6,"bid_condition":50,"ask_size":37,"ask_exchange":60,"ask":16.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":345000,"right":"P"},"ohlc":{"ms_of_day":55936426,"open":14.0,"high":32.0,"low":14.0,"close":16.6,"volume":215,"count":98,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":345000,"right":"P"},"trade":{"ms_of_day":55936426,"sequence":1415972154,"size":5,"condition":18,"price":16.6,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250620,"strike":12500,"right":"C"},"quote":{"ms_of_day":55936424,"bid_size":1211,"bid_exchange":9,"bid":2.08,"bid_condition":50,"ask_size":1,"ask_exchange":11,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250620,"strike":12500,"right":"C"},"ohlc":{"ms_of_day":55936424,"open":1.22,"high":2.23,"low":0.9,"close":2.1,"volume":9934,"count":852,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250620,"strike":12500,"right":"C"},"trade":{"ms_of_day":55936424,"sequence":35014788,"size":1,"condition":18,"price":2.1,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":345000,"right":"P"},"quote":{"ms_of_day":55936426,"bid_size":20,"bid_exchange":42,"bid":16.35,"bid_condition":50,"ask_size":5,"ask_exchange":7,"ask":16.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250620,"strike":12500,"right":"C"},"quote":{"ms_of_day":55936424,"bid_size":1211,"bid_exchange":9,"bid":2.08,"bid_condition":50,"ask_size":255,"ask_exchange":46,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250620,"strike":12500,"right":"C"},"quote":{"ms_of_day":55936424,"bid_size":9,"bid_exchange":1,"bid":2.1,"bid_condition":50,"ask_size":255,"ask_exchange":46,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUTW","expiration":20250331,"strike":2000000,"right":"P"},"quote":{"ms_of_day":55936419,"bid_size":12,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":163,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUTW","expiration":20250331,"strike":2000000,"right":"P"},"ohlc":{"ms_of_day":55936438,"open":40.0,"high":54.9,"low":1.49,"close":1.6,"volume":182,"count":56,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUTW","expiration":20250331,"strike":2000000,"right":"P"},"trade":{"ms_of_day":55936438,"sequence":35016021,"size":1,"condition":130,"price":1.6,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUTW","expiration":20250331,"strike":1990000,"right":"P"},"quote":{"ms_of_day":55935654,"bid_size":20,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":104,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUTW","expiration":20250331,"strike":1990000,"right":"P"},"ohlc":{"ms_of_day":55936438,"open":36.7,"high":52.8,"low":1.0,"close":1.0,"volume":97,"count":51,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUTW","expiration":20250331,"strike":1990000,"right":"P"},"trade":{"ms_of_day":55936438,"sequence":35016022,"size":1,"condition":130,"price":1.07,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250328,"strike":76000,"right":"P"},"quote":{"ms_of_day":55936376,"bid_size":1,"bid_exchange":7,"bid":1.21,"bid_condition":50,"ask_size":450,"ask_exchange":65,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250328,"strike":76000,"right":"P"},"ohlc":{"ms_of_day":55936438,"open":2.7,"high":6.67,"low":0.75,"close":1.21,"volume":3646,"count":543,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250328,"strike":76000,"right":"P"},"trade":{"ms_of_day":55936438,"sequence":-128084756,"size":1,"condition":18,"price":1.21,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250328,"strike":76000,"right":"P"},"quote":{"ms_of_day":55936438,"bid_size":2,"bid_exchange":5,"bid":1.2,"bid_condition":50,"ask_size":450,"ask_exchange":65,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250328,"strike":76000,"right":"P"},"quote":{"ms_of_day":55936439,"bid_size":2,"bid_exchange":5,"bid":1.2,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":1.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55936439,"bid_size":348,"bid_exchange":7,"bid":0.19,"bid_condition":50,"ask_size":234,"ask_exchange":42,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55936440,"bid_size":348,"bid_exchange":7,"bid":0.19,"bid_condition":50,"ask_size":234,"ask_exchange":42,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUTW","expiration":20250331,"strike":1990000,"right":"P"},"quote":{"ms_of_day":55936439,"bid_size":16,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":104,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUTW","expiration":20250331,"strike":2000000,"right":"P"},"quote":{"ms_of_day":55936419,"bid_size":12,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":163,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUTW","expiration":20250331,"strike":2000000,"right":"P"},"ohlc":{"ms_of_day":55936439,"open":40.0,"high":54.9,"low":1.49,"close":1.6,"volume":183,"count":57,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUTW","expiration":20250331,"strike":2000000,"right":"P"},"trade":{"ms_of_day":55936439,"sequence":35017219,"size":1,"condition":130,"price":1.6,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUTW","expiration":20250331,"strike":1990000,"right":"P"},"quote":{"ms_of_day":55936439,"bid_size":16,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":104,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUTW","expiration":20250331,"strike":1990000,"right":"P"},"ohlc":{"ms_of_day":55936439,"open":36.7,"high":52.8,"low":1.0,"close":1.0,"volume":98,"count":52,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUTW","expiration":20250331,"strike":1990000,"right":"P"},"trade":{"ms_of_day":55936439,"sequence":35017220,"size":1,"condition":130,"price":1.07,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGT","expiration":20250815,"strike":110000,"right":"P"},"quote":{"ms_of_day":55935626,"bid_size":2,"bid_exchange":7,"bid":10.45,"bid_condition":50,"ask_size":495,"ask_exchange":43,"ask":10.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGT","expiration":20250815,"strike":110000,"right":"P"},"ohlc":{"ms_of_day":55936442,"open":12.85,"high":12.85,"low":10.05,"close":10.45,"volume":77,"count":21,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGT","expiration":20250815,"strike":110000,"right":"P"},"trade":{"ms_of_day":55936442,"sequence":31520556,"size":2,"condition":18,"price":10.45,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGT","expiration":20250815,"strike":110000,"right":"P"},"quote":{"ms_of_day":55936442,"bid_size":36,"bid_exchange":11,"bid":10.4,"bid_condition":50,"ask_size":495,"ask_exchange":43,"ask":10.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGT","expiration":20250328,"strike":114000,"right":"P"},"quote":{"ms_of_day":55936442,"bid_size":33,"bid_exchange":5,"bid":6.95,"bid_condition":50,"ask_size":62,"ask_exchange":42,"ask":7.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGT","expiration":20250328,"strike":114000,"right":"P"},"quote":{"ms_of_day":55936443,"bid_size":12,"bid_exchange":5,"bid":6.95,"bid_condition":50,"ask_size":62,"ask_exchange":42,"ask":7.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGT","expiration":20250815,"strike":110000,"right":"P"},"quote":{"ms_of_day":55936443,"bid_size":36,"bid_exchange":11,"bid":10.4,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":10.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":19000,"right":"C"},"quote":{"ms_of_day":55936442,"bid_size":190,"bid_exchange":42,"bid":0.1,"bid_condition":50,"ask_size":649,"ask_exchange":42,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":19000,"right":"C"},"ohlc":{"ms_of_day":55936442,"open":4.4,"high":4.6,"low":0.0,"close":0.1,"volume":17446,"count":1989,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":19000,"right":"C"},"trade":{"ms_of_day":55936442,"sequence":595529848,"size":2,"condition":95,"price":0.1,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":19000,"right":"C"},"quote":{"ms_of_day":55936442,"bid_size":189,"bid_exchange":42,"bid":0.1,"bid_condition":50,"ask_size":649,"ask_exchange":42,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":19000,"right":"C"},"quote":{"ms_of_day":55936442,"bid_size":189,"bid_exchange":42,"bid":0.1,"bid_condition":50,"ask_size":649,"ask_exchange":42,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":19000,"right":"C"},"ohlc":{"ms_of_day":55936442,"open":4.4,"high":4.6,"low":0.0,"close":0.1,"volume":17447,"count":1990,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":19000,"right":"C"},"trade":{"ms_of_day":55936442,"sequence":595529854,"size":1,"condition":95,"price":0.1,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":19000,"right":"C"},"quote":{"ms_of_day":55936442,"bid_size":189,"bid_exchange":42,"bid":0.1,"bid_condition":50,"ask_size":649,"ask_exchange":42,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":19000,"right":"C"},"ohlc":{"ms_of_day":55936442,"open":4.4,"high":4.6,"low":0.0,"close":0.1,"volume":17448,"count":1991,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":19000,"right":"C"},"trade":{"ms_of_day":55936442,"sequence":595529855,"size":1,"condition":95,"price":0.1,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":19000,"right":"C"},"quote":{"ms_of_day":55936442,"bid_size":189,"bid_exchange":42,"bid":0.1,"bid_condition":50,"ask_size":649,"ask_exchange":42,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":19000,"right":"C"},"ohlc":{"ms_of_day":55936442,"open":4.4,"high":4.6,"low":0.0,"close":0.1,"volume":17449,"count":1992,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":19000,"right":"C"},"trade":{"ms_of_day":55936442,"sequence":595529856,"size":1,"condition":95,"price":0.1,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":566000,"right":"C"},"quote":{"ms_of_day":55936443,"bid_size":35,"bid_exchange":6,"bid":17.67,"bid_condition":50,"ask_size":35,"ask_exchange":6,"ask":17.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":220000,"right":"P"},"quote":{"ms_of_day":55936444,"bid_size":3,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":40,"ask_exchange":60,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":220000,"right":"P"},"quote":{"ms_of_day":55936445,"bid_size":3,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":40,"ask_exchange":60,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":19000,"right":"C"},"quote":{"ms_of_day":55936442,"bid_size":189,"bid_exchange":42,"bid":0.1,"bid_condition":50,"ask_size":566,"ask_exchange":42,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":260000,"right":"P"},"quote":{"ms_of_day":55936446,"bid_size":120,"bid_exchange":42,"bid":0.6,"bid_condition":50,"ask_size":68,"ask_exchange":42,"ask":0.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":260000,"right":"P"},"quote":{"ms_of_day":55936446,"bid_size":120,"bid_exchange":42,"bid":0.6,"bid_condition":50,"ask_size":80,"ask_exchange":42,"ask":0.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"quote":{"ms_of_day":55936326,"bid_size":20,"bid_exchange":46,"bid":0.03,"bid_condition":50,"ask_size":2694,"ask_exchange":65,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"ohlc":{"ms_of_day":55936445,"open":8.68,"high":8.68,"low":0.01,"close":0.03,"volume":377984,"count":48794,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"trade":{"ms_of_day":55936445,"sequence":1425183403,"size":20,"condition":18,"price":0.03,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":230000,"right":"C"},"quote":{"ms_of_day":55936446,"bid_size":134,"bid_exchange":69,"bid":0.07,"bid_condition":50,"ask_size":714,"ask_exchange":46,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"quote":{"ms_of_day":55936445,"bid_size":5,"bid_exchange":73,"bid":0.03,"bid_condition":50,"ask_size":2694,"ask_exchange":65,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"quote":{"ms_of_day":55936445,"bid_size":5,"bid_exchange":73,"bid":0.03,"bid_condition":50,"ask_size":2694,"ask_exchange":65,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"ohlc":{"ms_of_day":55936446,"open":8.68,"high":8.68,"low":0.01,"close":0.03,"volume":377989,"count":48795,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"trade":{"ms_of_day":55936446,"sequence":1425183460,"size":5,"condition":18,"price":0.03,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"quote":{"ms_of_day":55936446,"bid_size":2,"bid_exchange":7,"bid":0.03,"bid_condition":50,"ask_size":2694,"ask_exchange":65,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUTW","expiration":20250331,"strike":2000000,"right":"P"},"quote":{"ms_of_day":55936419,"bid_size":12,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":163,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUTW","expiration":20250331,"strike":2000000,"right":"P"},"ohlc":{"ms_of_day":55936443,"open":40.0,"high":54.9,"low":1.49,"close":1.6,"volume":188,"count":58,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUTW","expiration":20250331,"strike":2000000,"right":"P"},"trade":{"ms_of_day":55936443,"sequence":35019265,"size":5,"condition":130,"price":1.6,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUTW","expiration":20250331,"strike":1990000,"right":"P"},"quote":{"ms_of_day":55936439,"bid_size":16,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":104,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUTW","expiration":20250331,"strike":1990000,"right":"P"},"ohlc":{"ms_of_day":55936443,"open":36.7,"high":52.8,"low":1.0,"close":1.0,"volume":103,"count":53,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUTW","expiration":20250331,"strike":1990000,"right":"P"},"trade":{"ms_of_day":55936443,"sequence":35019266,"size":5,"condition":130,"price":1.07,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55936445,"bid_size":9,"bid_exchange":31,"bid":2.1,"bid_condition":50,"ask_size":26,"ask_exchange":46,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55936445,"open":18.6,"high":19.3,"low":1.61,"close":2.1,"volume":47567,"count":8600,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"trade":{"ms_of_day":55936445,"sequence":-64316953,"size":1,"condition":18,"price":2.1,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"C"},"quote":{"ms_of_day":55936445,"bid_size":48,"bid_exchange":47,"bid":3.15,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":3.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"C"},"ohlc":{"ms_of_day":55936445,"open":13.65,"high":13.75,"low":2.47,"close":3.17,"volume":21331,"count":4427,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"C"},"trade":{"ms_of_day":55936445,"sequence":-64316944,"size":15,"condition":18,"price":3.17,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55936445,"bid_size":30,"bid_exchange":11,"bid":2.09,"bid_condition":50,"ask_size":26,"ask_exchange":46,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"C"},"quote":{"ms_of_day":55936446,"bid_size":5,"bid_exchange":1,"bid":3.16,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":3.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55936446,"bid_size":59,"bid_exchange":73,"bid":2.09,"bid_condition":50,"ask_size":26,"ask_exchange":46,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUTW","expiration":20250331,"strike":2000000,"right":"P"},"quote":{"ms_of_day":55936443,"bid_size":12,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":148,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUTW","expiration":20250331,"strike":1990000,"right":"P"},"quote":{"ms_of_day":55936443,"bid_size":16,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":90,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XRT","expiration":20250411,"strike":68000,"right":"P"},"quote":{"ms_of_day":55930826,"bid_size":1,"bid_exchange":7,"bid":0.62,"bid_condition":50,"ask_size":81,"ask_exchange":5,"ask":0.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XRT","expiration":20250411,"strike":68000,"right":"P"},"ohlc":{"ms_of_day":55936446,"open":1.53,"high":1.63,"low":0.54,"close":0.62,"volume":39,"count":18,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XRT","expiration":20250411,"strike":68000,"right":"P"},"trade":{"ms_of_day":55936446,"sequence":-128080852,"size":1,"condition":18,"price":0.62,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"C"},"quote":{"ms_of_day":55936446,"bid_size":5,"bid_exchange":1,"bid":3.16,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":3.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XRT","expiration":20250411,"strike":68000,"right":"P"},"quote":{"ms_of_day":55936446,"bid_size":50,"bid_exchange":43,"bid":0.48,"bid_condition":50,"ask_size":81,"ask_exchange":5,"ask":0.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55936452,"bid_size":29,"bid_exchange":69,"bid":2.06,"bid_condition":50,"ask_size":21,"ask_exchange":47,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XRT","expiration":20250411,"strike":68000,"right":"P"},"quote":{"ms_of_day":55936446,"bid_size":50,"bid_exchange":43,"bid":0.48,"bid_condition":50,"ask_size":79,"ask_exchange":76,"ask":0.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55936452,"bid_size":29,"bid_exchange":69,"bid":2.06,"bid_condition":50,"ask_size":21,"ask_exchange":1,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRUT","expiration":20250403,"strike":217000,"right":"C"},"quote":{"ms_of_day":55936452,"bid_size":15,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55936450,"bid_size":113,"bid_exchange":42,"bid":2.62,"bid_condition":50,"ask_size":5,"ask_exchange":60,"ask":2.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55936450,"open":15.61,"high":15.61,"low":1.64,"close":2.63,"volume":90240,"count":14187,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"trade":{"ms_of_day":55936450,"sequence":595532680,"size":50,"condition":18,"price":2.63,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"quote":{"ms_of_day":55936453,"bid_size":143,"bid_exchange":73,"bid":1.02,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"ohlc":{"ms_of_day":55936453,"open":13.76,"high":13.9,"low":0.8,"close":1.03,"volume":147147,"count":18957,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"trade":{"ms_of_day":55936453,"sequence":733798634,"size":1,"condition":18,"price":1.03,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"quote":{"ms_of_day":55936453,"bid_size":143,"bid_exchange":73,"bid":1.02,"bid_condition":50,"ask_size":71,"ask_exchange":69,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250404,"strike":152500,"right":"C"},"quote":{"ms_of_day":55936452,"bid_size":27,"bid_exchange":60,"bid":38.1,"bid_condition":50,"ask_size":27,"ask_exchange":60,"ask":38.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"quote":{"ms_of_day":55936453,"bid_size":143,"bid_exchange":73,"bid":1.02,"bid_condition":50,"ask_size":71,"ask_exchange":69,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55936453,"bid_size":130,"bid_exchange":4,"bid":2.62,"bid_condition":50,"ask_size":5,"ask_exchange":60,"ask":2.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250516,"strike":500000,"right":"C"},"quote":{"ms_of_day":55936450,"bid_size":112,"bid_exchange":69,"bid":8.36,"bid_condition":50,"ask_size":23,"ask_exchange":42,"ask":8.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250516,"strike":500000,"right":"C"},"ohlc":{"ms_of_day":55936450,"open":19.0,"high":21.37,"low":7.46,"close":8.39,"volume":14418,"count":2161,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250516,"strike":500000,"right":"C"},"trade":{"ms_of_day":55936450,"sequence":-64314846,"size":10,"condition":125,"price":8.39,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250516,"strike":500000,"right":"C"},"quote":{"ms_of_day":55936450,"bid_size":112,"bid_exchange":69,"bid":8.36,"bid_condition":50,"ask_size":15,"ask_exchange":42,"ask":8.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":775000,"right":"P"},"quote":{"ms_of_day":55935467,"bid_size":64,"bid_exchange":43,"bid":5.8,"bid_condition":50,"ask_size":57,"ask_exchange":43,"ask":6.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":775000,"right":"P"},"ohlc":{"ms_of_day":55936453,"open":12.51,"high":12.51,"low":4.5,"close":5.97,"volume":55,"count":45,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":775000,"right":"P"},"trade":{"ms_of_day":55936453,"sequence":-1347349919,"size":1,"condition":130,"price":5.97,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":855000,"right":"C"},"quote":{"ms_of_day":55935995,"bid_size":50,"bid_exchange":43,"bid":9.55,"bid_condition":50,"ask_size":166,"ask_exchange":43,"ask":10.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":855000,"right":"C"},"ohlc":{"ms_of_day":55936453,"open":49.0,"high":49.0,"low":8.18,"close":9.8,"volume":32,"count":20,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":855000,"right":"C"},"trade":{"ms_of_day":55936453,"sequence":-1347349918,"size":1,"condition":130,"price":9.8,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":860000,"right":"C"},"quote":{"ms_of_day":55935451,"bid_size":52,"bid_exchange":43,"bid":8.15,"bid_condition":50,"ask_size":233,"ask_exchange":43,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":860000,"right":"C"},"ohlc":{"ms_of_day":55936453,"open":27.0,"high":28.9,"low":6.7,"close":8.38,"volume":73,"count":45,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":860000,"right":"C"},"trade":{"ms_of_day":55936453,"sequence":-1347349917,"size":1,"condition":130,"price":8.38,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":780000,"right":"P"},"quote":{"ms_of_day":55935467,"bid_size":112,"bid_exchange":43,"bid":6.55,"bid_condition":50,"ask_size":8,"ask_exchange":47,"ask":6.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":780000,"right":"P"},"ohlc":{"ms_of_day":55936453,"open":13.58,"high":13.58,"low":2.17,"close":6.75,"volume":20,"count":16,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":780000,"right":"P"},"trade":{"ms_of_day":55936453,"sequence":-1347349916,"size":1,"condition":130,"price":6.75,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250516,"strike":500000,"right":"C"},"quote":{"ms_of_day":55936450,"bid_size":112,"bid_exchange":69,"bid":8.36,"bid_condition":50,"ask_size":83,"ask_exchange":47,"ask":8.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":775000,"right":"P"},"quote":{"ms_of_day":55935467,"bid_size":64,"bid_exchange":43,"bid":5.8,"bid_condition":50,"ask_size":57,"ask_exchange":43,"ask":6.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":775000,"right":"P"},"ohlc":{"ms_of_day":55936455,"open":12.51,"high":12.51,"low":4.5,"close":5.97,"volume":56,"count":46,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":775000,"right":"P"},"trade":{"ms_of_day":55936455,"sequence":-1347349611,"size":1,"condition":130,"price":5.97,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55936455,"bid_size":130,"bid_exchange":4,"bid":2.62,"bid_condition":50,"ask_size":59,"ask_exchange":7,"ask":2.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":780000,"right":"P"},"quote":{"ms_of_day":55935467,"bid_size":112,"bid_exchange":43,"bid":6.55,"bid_condition":50,"ask_size":8,"ask_exchange":47,"ask":6.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":780000,"right":"P"},"ohlc":{"ms_of_day":55936455,"open":13.58,"high":13.58,"low":2.17,"close":6.75,"volume":21,"count":17,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":780000,"right":"P"},"trade":{"ms_of_day":55936455,"sequence":-1347349610,"size":1,"condition":130,"price":6.75,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":855000,"right":"C"},"quote":{"ms_of_day":55935995,"bid_size":50,"bid_exchange":43,"bid":9.55,"bid_condition":50,"ask_size":166,"ask_exchange":43,"ask":10.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":855000,"right":"C"},"ohlc":{"ms_of_day":55936455,"open":49.0,"high":49.0,"low":8.18,"close":9.8,"volume":33,"count":21,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":855000,"right":"C"},"trade":{"ms_of_day":55936455,"sequence":-1347349609,"size":1,"condition":130,"price":9.8,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":860000,"right":"C"},"quote":{"ms_of_day":55935451,"bid_size":52,"bid_exchange":43,"bid":8.15,"bid_condition":50,"ask_size":233,"ask_exchange":43,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":860000,"right":"C"},"ohlc":{"ms_of_day":55936455,"open":27.0,"high":28.9,"low":6.7,"close":8.38,"volume":74,"count":46,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":860000,"right":"C"},"trade":{"ms_of_day":55936455,"sequence":-1347349608,"size":1,"condition":130,"price":8.38,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":775000,"right":"P"},"quote":{"ms_of_day":55935467,"bid_size":64,"bid_exchange":43,"bid":5.8,"bid_condition":50,"ask_size":57,"ask_exchange":43,"ask":6.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":775000,"right":"P"},"ohlc":{"ms_of_day":55936455,"open":12.51,"high":12.51,"low":4.5,"close":5.97,"volume":57,"count":47,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":775000,"right":"P"},"trade":{"ms_of_day":55936455,"sequence":-1347349503,"size":1,"condition":130,"price":5.97,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":780000,"right":"P"},"quote":{"ms_of_day":55935467,"bid_size":112,"bid_exchange":43,"bid":6.55,"bid_condition":50,"ask_size":8,"ask_exchange":47,"ask":6.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":780000,"right":"P"},"ohlc":{"ms_of_day":55936455,"open":13.58,"high":13.58,"low":2.17,"close":6.75,"volume":22,"count":18,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":780000,"right":"P"},"trade":{"ms_of_day":55936455,"sequence":-1347349502,"size":1,"condition":130,"price":6.75,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":855000,"right":"C"},"quote":{"ms_of_day":55935995,"bid_size":50,"bid_exchange":43,"bid":9.55,"bid_condition":50,"ask_size":166,"ask_exchange":43,"ask":10.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":855000,"right":"C"},"ohlc":{"ms_of_day":55936455,"open":49.0,"high":49.0,"low":8.18,"close":9.8,"volume":34,"count":22,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":855000,"right":"C"},"trade":{"ms_of_day":55936455,"sequence":-1347349501,"size":1,"condition":130,"price":9.8,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":860000,"right":"C"},"quote":{"ms_of_day":55935451,"bid_size":52,"bid_exchange":43,"bid":8.15,"bid_condition":50,"ask_size":233,"ask_exchange":43,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":860000,"right":"C"},"ohlc":{"ms_of_day":55936455,"open":27.0,"high":28.9,"low":6.7,"close":8.38,"volume":75,"count":47,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":860000,"right":"C"},"trade":{"ms_of_day":55936455,"sequence":-1347349500,"size":1,"condition":130,"price":8.38,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":775000,"right":"P"},"quote":{"ms_of_day":55935467,"bid_size":64,"bid_exchange":43,"bid":5.8,"bid_condition":50,"ask_size":57,"ask_exchange":43,"ask":6.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":775000,"right":"P"},"ohlc":{"ms_of_day":55936456,"open":12.51,"high":12.51,"low":4.5,"close":5.97,"volume":58,"count":48,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":775000,"right":"P"},"trade":{"ms_of_day":55936456,"sequence":-1347349483,"size":1,"condition":130,"price":5.97,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":855000,"right":"C"},"quote":{"ms_of_day":55935995,"bid_size":50,"bid_exchange":43,"bid":9.55,"bid_condition":50,"ask_size":166,"ask_exchange":43,"ask":10.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":855000,"right":"C"},"ohlc":{"ms_of_day":55936456,"open":49.0,"high":49.0,"low":8.18,"close":9.8,"volume":35,"count":23,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":855000,"right":"C"},"trade":{"ms_of_day":55936456,"sequence":-1347349482,"size":1,"condition":130,"price":9.8,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":860000,"right":"C"},"quote":{"ms_of_day":55935451,"bid_size":52,"bid_exchange":43,"bid":8.15,"bid_condition":50,"ask_size":233,"ask_exchange":43,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":860000,"right":"C"},"ohlc":{"ms_of_day":55936456,"open":27.0,"high":28.9,"low":6.7,"close":8.38,"volume":76,"count":48,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":860000,"right":"C"},"trade":{"ms_of_day":55936456,"sequence":-1347349481,"size":1,"condition":130,"price":8.38,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":780000,"right":"P"},"quote":{"ms_of_day":55935467,"bid_size":112,"bid_exchange":43,"bid":6.55,"bid_condition":50,"ask_size":8,"ask_exchange":47,"ask":6.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":780000,"right":"P"},"ohlc":{"ms_of_day":55936456,"open":13.58,"high":13.58,"low":2.17,"close":6.75,"volume":23,"count":19,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":780000,"right":"P"},"trade":{"ms_of_day":55936456,"sequence":-1347349480,"size":1,"condition":130,"price":6.75,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":775000,"right":"P"},"quote":{"ms_of_day":55935467,"bid_size":64,"bid_exchange":43,"bid":5.8,"bid_condition":50,"ask_size":57,"ask_exchange":43,"ask":6.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":775000,"right":"P"},"ohlc":{"ms_of_day":55936456,"open":12.51,"high":12.51,"low":4.5,"close":5.97,"volume":59,"count":49,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":775000,"right":"P"},"trade":{"ms_of_day":55936456,"sequence":-1347349471,"size":1,"condition":130,"price":5.97,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":855000,"right":"C"},"quote":{"ms_of_day":55935995,"bid_size":50,"bid_exchange":43,"bid":9.55,"bid_condition":50,"ask_size":166,"ask_exchange":43,"ask":10.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":855000,"right":"C"},"ohlc":{"ms_of_day":55936456,"open":49.0,"high":49.0,"low":8.18,"close":9.8,"volume":36,"count":24,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":855000,"right":"C"},"trade":{"ms_of_day":55936456,"sequence":-1347349470,"size":1,"condition":130,"price":9.8,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":860000,"right":"C"},"quote":{"ms_of_day":55935451,"bid_size":52,"bid_exchange":43,"bid":8.15,"bid_condition":50,"ask_size":233,"ask_exchange":43,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":860000,"right":"C"},"ohlc":{"ms_of_day":55936456,"open":27.0,"high":28.9,"low":6.7,"close":8.38,"volume":77,"count":49,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":860000,"right":"C"},"trade":{"ms_of_day":55936456,"sequence":-1347349469,"size":1,"condition":130,"price":8.38,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":780000,"right":"P"},"quote":{"ms_of_day":55935467,"bid_size":112,"bid_exchange":43,"bid":6.55,"bid_condition":50,"ask_size":8,"ask_exchange":47,"ask":6.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":780000,"right":"P"},"ohlc":{"ms_of_day":55936456,"open":13.58,"high":13.58,"low":2.17,"close":6.75,"volume":24,"count":20,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":780000,"right":"P"},"trade":{"ms_of_day":55936456,"sequence":-1347349468,"size":1,"condition":130,"price":6.75,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250404,"strike":13000,"right":"P"},"quote":{"ms_of_day":55936447,"bid_size":114,"bid_exchange":11,"bid":0.51,"bid_condition":50,"ask_size":429,"ask_exchange":5,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUTW","expiration":20250331,"strike":2000000,"right":"P"},"quote":{"ms_of_day":55936443,"bid_size":12,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":148,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUTW","expiration":20250331,"strike":2000000,"right":"P"},"ohlc":{"ms_of_day":55936447,"open":40.0,"high":54.9,"low":1.49,"close":1.6,"volume":198,"count":59,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUTW","expiration":20250331,"strike":2000000,"right":"P"},"trade":{"ms_of_day":55936447,"sequence":35022854,"size":10,"condition":130,"price":1.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUTW","expiration":20250331,"strike":1990000,"right":"P"},"quote":{"ms_of_day":55936445,"bid_size":16,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":108,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUTW","expiration":20250331,"strike":1990000,"right":"P"},"ohlc":{"ms_of_day":55936447,"open":36.7,"high":52.8,"low":1.0,"close":1.0,"volume":113,"count":54,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUTW","expiration":20250331,"strike":1990000,"right":"P"},"trade":{"ms_of_day":55936447,"sequence":35022855,"size":10,"condition":130,"price":1.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55936063,"bid_size":147,"bid_exchange":1,"bid":0.23,"bid_condition":50,"ask_size":174,"ask_exchange":69,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"ohlc":{"ms_of_day":55936461,"open":0.57,"high":0.87,"low":0.18,"close":0.23,"volume":34742,"count":339,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"trade":{"ms_of_day":55936461,"sequence":-929607927,"size":1,"condition":18,"price":0.23,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55936063,"bid_size":147,"bid_exchange":1,"bid":0.23,"bid_condition":50,"ask_size":174,"ask_exchange":69,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"ohlc":{"ms_of_day":55936462,"open":0.57,"high":0.87,"low":0.18,"close":0.23,"volume":34743,"count":340,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"trade":{"ms_of_day":55936462,"sequence":-929607910,"size":1,"condition":18,"price":0.23,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55936462,"bid_size":173,"bid_exchange":1,"bid":0.23,"bid_condition":50,"ask_size":174,"ask_exchange":69,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55936462,"bid_size":173,"bid_exchange":1,"bid":0.23,"bid_condition":50,"ask_size":174,"ask_exchange":73,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KHC","expiration":20250620,"strike":30000,"right":"C"},"quote":{"ms_of_day":55935010,"bid_size":69,"bid_exchange":42,"bid":1.48,"bid_condition":50,"ask_size":6,"ask_exchange":43,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KHC","expiration":20250620,"strike":30000,"right":"C"},"ohlc":{"ms_of_day":55936459,"open":2.62,"high":4.1,"low":0.92,"close":1.5,"volume":1344,"count":181,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KHC","expiration":20250620,"strike":30000,"right":"C"},"trade":{"ms_of_day":55936459,"sequence":-1347347570,"size":6,"condition":18,"price":1.5,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KHC","expiration":20250620,"strike":30000,"right":"C"},"quote":{"ms_of_day":55936459,"bid_size":69,"bid_exchange":42,"bid":1.48,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":1.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KHC","expiration":20250620,"strike":30000,"right":"C"},"quote":{"ms_of_day":55936459,"bid_size":54,"bid_exchange":1,"bid":1.49,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":1.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORZ","expiration":20250404,"strike":10000,"right":"C"},"quote":{"ms_of_day":55934744,"bid_size":136,"bid_exchange":7,"bid":0.16,"bid_condition":50,"ask_size":75,"ask_exchange":7,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORZ","expiration":20250404,"strike":10000,"right":"C"},"ohlc":{"ms_of_day":55936456,"open":0.67,"high":0.67,"low":0.06,"close":0.17,"volume":1800,"count":89,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORZ","expiration":20250404,"strike":10000,"right":"C"},"trade":{"ms_of_day":55936456,"sequence":-617623503,"size":1,"condition":18,"price":0.17,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORZ","expiration":20250404,"strike":10000,"right":"C"},"quote":{"ms_of_day":55936456,"bid_size":136,"bid_exchange":7,"bid":0.16,"bid_condition":50,"ask_size":74,"ask_exchange":7,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORZ","expiration":20250404,"strike":10000,"right":"C"},"quote":{"ms_of_day":55936457,"bid_size":553,"bid_exchange":1,"bid":0.16,"bid_condition":50,"ask_size":74,"ask_exchange":7,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55936447,"bid_size":89,"bid_exchange":6,"bid":3.2,"bid_condition":50,"ask_size":50,"ask_exchange":47,"ask":3.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55936460,"open":16.95,"high":16.97,"low":2.0,"close":3.21,"volume":78224,"count":13128,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55936460,"sequence":595536407,"size":3,"condition":125,"price":3.21,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":180000,"right":"C"},"quote":{"ms_of_day":55935488,"bid_size":556,"bid_exchange":43,"bid":23.25,"bid_condition":50,"ask_size":403,"ask_exchange":43,"ask":23.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":180000,"right":"C"},"ohlc":{"ms_of_day":55936468,"open":30.61,"high":32.42,"low":15.7,"close":23.5,"volume":3166,"count":679,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":180000,"right":"C"},"trade":{"ms_of_day":55936468,"sequence":-1412717847,"size":1,"condition":18,"price":23.5,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":180000,"right":"C"},"quote":{"ms_of_day":55936468,"bid_size":556,"bid_exchange":43,"bid":23.25,"bid_condition":50,"ask_size":402,"ask_exchange":43,"ask":23.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":180000,"right":"C"},"quote":{"ms_of_day":55936468,"bid_size":308,"bid_exchange":5,"bid":23.25,"bid_condition":50,"ask_size":402,"ask_exchange":43,"ask":23.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WWW","expiration":20250516,"strike":12500,"right":"C"},"quote":{"ms_of_day":55936449,"bid_size":30,"bid_exchange":43,"bid":2.25,"bid_condition":50,"ask_size":180,"ask_exchange":22,"ask":2.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WSM","expiration":20250919,"strike":190000,"right":"C"},"quote":{"ms_of_day":55936449,"bid_size":77,"bid_exchange":1,"bid":11.8,"bid_condition":50,"ask_size":10,"ask_exchange":31,"ask":12.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WSM","expiration":20250919,"strike":190000,"right":"C"},"ohlc":{"ms_of_day":55936449,"open":8.03,"high":12.2,"low":8.03,"close":12.0,"volume":405,"count":52,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WSM","expiration":20250919,"strike":190000,"right":"C"},"trade":{"ms_of_day":55936449,"sequence":-128074575,"size":2,"condition":18,"price":12.0,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WWW","expiration":20250516,"strike":12500,"right":"C"},"quote":{"ms_of_day":55936449,"bid_size":30,"bid_exchange":43,"bid":2.25,"bid_condition":50,"ask_size":180,"ask_exchange":22,"ask":2.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WSM","expiration":20250919,"strike":190000,"right":"C"},"quote":{"ms_of_day":55936449,"bid_size":10,"bid_exchange":31,"bid":11.9,"bid_condition":50,"ask_size":10,"ask_exchange":31,"ask":12.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WSM","expiration":20250919,"strike":190000,"right":"C"},"quote":{"ms_of_day":55936449,"bid_size":77,"bid_exchange":1,"bid":11.8,"bid_condition":50,"ask_size":10,"ask_exchange":31,"ask":12.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55936464,"bid_size":89,"bid_exchange":6,"bid":3.2,"bid_condition":50,"ask_size":80,"ask_exchange":11,"ask":3.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55936466,"bid_size":116,"bid_exchange":4,"bid":3.2,"bid_condition":50,"ask_size":80,"ask_exchange":11,"ask":3.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUTW","expiration":20250331,"strike":2000000,"right":"P"},"quote":{"ms_of_day":55936456,"bid_size":12,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":36,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALB","expiration":20250425,"strike":82000,"right":"C"},"quote":{"ms_of_day":55936479,"bid_size":439,"bid_exchange":43,"bid":1.44,"bid_condition":50,"ask_size":6,"ask_exchange":7,"ask":1.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALB","expiration":20250425,"strike":82000,"right":"C"},"ohlc":{"ms_of_day":55936479,"open":2.98,"high":3.51,"low":1.66,"close":1.66,"volume":28,"count":23,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALB","expiration":20250425,"strike":82000,"right":"C"},"trade":{"ms_of_day":55936479,"sequence":-1412717103,"size":1,"condition":18,"price":1.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250516,"strike":115000,"right":"C"},"quote":{"ms_of_day":55928547,"bid_size":419,"bid_exchange":65,"bid":3.6,"bid_condition":50,"ask_size":3,"ask_exchange":73,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250516,"strike":115000,"right":"C"},"ohlc":{"ms_of_day":55936453,"open":9.75,"high":10.65,"low":3.45,"close":3.7,"volume":279,"count":101,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250516,"strike":115000,"right":"C"},"trade":{"ms_of_day":55936453,"sequence":-128071013,"size":3,"condition":18,"price":3.7,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55936467,"bid_size":90,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":58,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55936467,"open":40.1,"high":40.1,"low":0.44,"close":1.5,"volume":71107,"count":27219,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55936467,"sequence":595541542,"size":1,"condition":18,"price":1.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55936467,"bid_size":7,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":58,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250516,"strike":115000,"right":"C"},"quote":{"ms_of_day":55936453,"bid_size":419,"bid_exchange":65,"bid":3.6,"bid_condition":50,"ask_size":13,"ask_exchange":76,"ask":3.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALB","expiration":20250425,"strike":82000,"right":"C"},"quote":{"ms_of_day":55936480,"bid_size":439,"bid_exchange":43,"bid":1.44,"bid_condition":50,"ask_size":17,"ask_exchange":76,"ask":1.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALB","expiration":20250425,"strike":82000,"right":"C"},"quote":{"ms_of_day":55936480,"bid_size":384,"bid_exchange":9,"bid":1.44,"bid_condition":50,"ask_size":17,"ask_exchange":76,"ask":1.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250516,"strike":115000,"right":"C"},"quote":{"ms_of_day":55936453,"bid_size":1,"bid_exchange":73,"bid":3.7,"bid_condition":50,"ask_size":13,"ask_exchange":76,"ask":3.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55936461,"bid_size":3,"bid_exchange":5,"bid":1.9,"bid_condition":50,"ask_size":55,"ask_exchange":5,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55936469,"open":130.0,"high":130.0,"low":1.1,"close":1.9,"volume":36558,"count":13635,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55936469,"sequence":595542800,"size":2,"condition":18,"price":1.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55936469,"bid_size":7,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":49,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55936469,"bid_size":1,"bid_exchange":5,"bid":1.9,"bid_condition":50,"ask_size":55,"ask_exchange":5,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55936469,"bid_size":1,"bid_exchange":5,"bid":1.9,"bid_condition":50,"ask_size":55,"ask_exchange":5,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55936469,"open":130.0,"high":130.0,"low":1.1,"close":1.9,"volume":36559,"count":13636,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55936469,"sequence":595542805,"size":1,"condition":18,"price":1.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55936469,"bid_size":55,"bid_exchange":5,"bid":1.85,"bid_condition":50,"ask_size":55,"ask_exchange":5,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55936466,"bid_size":40,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55936470,"open":30.02,"high":33.0,"low":0.79,"close":2.9,"volume":79503,"count":31230,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55936470,"sequence":595543154,"size":1,"condition":18,"price":2.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55936470,"bid_size":40,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55936470,"bid_size":40,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55936470,"open":30.02,"high":33.0,"low":0.79,"close":2.9,"volume":79504,"count":31231,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55936470,"sequence":595543165,"size":1,"condition":18,"price":2.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55936470,"bid_size":40,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55936470,"bid_size":40,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55936470,"open":30.02,"high":33.0,"low":0.79,"close":2.9,"volume":79505,"count":31232,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55936470,"sequence":595543172,"size":1,"condition":18,"price":2.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55936470,"bid_size":40,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55936472,"bid_size":28,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"quote":{"ms_of_day":55936468,"bid_size":2,"bid_exchange":7,"bid":0.03,"bid_condition":50,"ask_size":3643,"ask_exchange":4,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"ohlc":{"ms_of_day":55936468,"open":8.68,"high":8.68,"low":0.01,"close":0.03,"volume":377991,"count":48796,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"trade":{"ms_of_day":55936468,"sequence":1425191691,"size":2,"condition":18,"price":0.03,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"quote":{"ms_of_day":55936468,"bid_size":2272,"bid_exchange":9,"bid":0.02,"bid_condition":50,"ask_size":3643,"ask_exchange":4,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"quote":{"ms_of_day":55936469,"bid_size":2272,"bid_exchange":9,"bid":0.02,"bid_condition":50,"ask_size":3643,"ask_exchange":4,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250411,"strike":8000,"right":"C"},"quote":{"ms_of_day":55936475,"bid_size":13,"bid_exchange":1,"bid":0.65,"bid_condition":50,"ask_size":18,"ask_exchange":6,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250411,"strike":8000,"right":"C"},"ohlc":{"ms_of_day":55936475,"open":0.35,"high":1.1,"low":0.13,"close":0.65,"volume":612,"count":105,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250411,"strike":8000,"right":"C"},"trade":{"ms_of_day":55936475,"sequence":35031688,"size":13,"condition":18,"price":0.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250411,"strike":8000,"right":"C"},"quote":{"ms_of_day":55936475,"bid_size":176,"bid_exchange":1,"bid":0.65,"bid_condition":50,"ask_size":18,"ask_exchange":6,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250411,"strike":8000,"right":"C"},"quote":{"ms_of_day":55936475,"bid_size":543,"bid_exchange":73,"bid":0.65,"bid_condition":50,"ask_size":18,"ask_exchange":6,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KMB","expiration":20250425,"strike":125000,"right":"P"},"quote":{"ms_of_day":55936303,"bid_size":0,"bid_exchange":9,"bid":0.0,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KMB","expiration":20250425,"strike":125000,"right":"P"},"ohlc":{"ms_of_day":55936493,"open":0.37,"high":0.37,"low":0.37,"close":0.37,"volume":1,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KMB","expiration":20250425,"strike":125000,"right":"P"},"trade":{"ms_of_day":55936493,"sequence":-1347339078,"size":1,"condition":125,"price":0.37,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XHB","expiration":20250516,"strike":107000,"right":"C"},"quote":{"ms_of_day":55934963,"bid_size":29,"bid_exchange":43,"bid":1.1,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XHB","expiration":20250516,"strike":107000,"right":"C"},"ohlc":{"ms_of_day":55936460,"open":1.02,"high":1.15,"low":1.02,"close":1.15,"volume":42,"count":15,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XHB","expiration":20250516,"strike":107000,"right":"C"},"trade":{"ms_of_day":55936460,"sequence":-128063812,"size":2,"condition":18,"price":1.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XHB","expiration":20250516,"strike":107000,"right":"C"},"quote":{"ms_of_day":55936460,"bid_size":2,"bid_exchange":1,"bid":1.15,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XHB","expiration":20250516,"strike":107000,"right":"C"},"quote":{"ms_of_day":55936460,"bid_size":29,"bid_exchange":43,"bid":1.1,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55936493,"bid_size":5,"bid_exchange":31,"bid":0.26,"bid_condition":50,"ask_size":352,"ask_exchange":6,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55936493,"open":2.82,"high":7.16,"low":0.09,"close":0.26,"volume":490418,"count":67120,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55936493,"sequence":595550307,"size":5,"condition":18,"price":0.26,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55936493,"bid_size":532,"bid_exchange":6,"bid":0.25,"bid_condition":50,"ask_size":352,"ask_exchange":6,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55936493,"bid_size":449,"bid_exchange":5,"bid":0.25,"bid_condition":50,"ask_size":352,"ask_exchange":6,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":290000,"right":"P"},"quote":{"ms_of_day":55936508,"bid_size":3,"bid_exchange":7,"bid":34.2,"bid_condition":50,"ask_size":9,"ask_exchange":6,"ask":34.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":290000,"right":"P"},"ohlc":{"ms_of_day":55936508,"open":69.24,"high":77.09,"low":27.7,"close":34.2,"volume":644,"count":229,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":290000,"right":"P"},"trade":{"ms_of_day":55936508,"sequence":31538260,"size":3,"condition":18,"price":34.2,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":290000,"right":"P"},"quote":{"ms_of_day":55936508,"bid_size":592,"bid_exchange":43,"bid":34.05,"bid_condition":50,"ask_size":9,"ask_exchange":6,"ask":34.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250404,"strike":139000,"right":"C"},"quote":{"ms_of_day":55936514,"bid_size":430,"bid_exchange":9,"bid":0.06,"bid_condition":50,"ask_size":342,"ask_exchange":4,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":290000,"right":"P"},"quote":{"ms_of_day":55936509,"bid_size":592,"bid_exchange":43,"bid":34.05,"bid_condition":50,"ask_size":65,"ask_exchange":69,"ask":34.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KMB","expiration":20250425,"strike":125000,"right":"P"},"quote":{"ms_of_day":55936514,"bid_size":0,"bid_exchange":9,"bid":0.0,"bid_condition":50,"ask_size":7,"ask_exchange":65,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":566000,"right":"C"},"quote":{"ms_of_day":55936512,"bid_size":35,"bid_exchange":6,"bid":17.67,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":17.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":566000,"right":"C"},"ohlc":{"ms_of_day":55936512,"open":18.79,"high":22.48,"low":15.56,"close":17.67,"volume":1092,"count":365,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":566000,"right":"C"},"trade":{"ms_of_day":55936512,"sequence":595555768,"size":1,"condition":18,"price":17.67,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":566000,"right":"C"},"quote":{"ms_of_day":55936512,"bid_size":35,"bid_exchange":6,"bid":17.67,"bid_condition":50,"ask_size":45,"ask_exchange":6,"ask":17.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":566000,"right":"C"},"quote":{"ms_of_day":55936512,"bid_size":35,"bid_exchange":6,"bid":17.67,"bid_condition":50,"ask_size":35,"ask_exchange":6,"ask":17.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5490000,"right":"P"},"quote":{"ms_of_day":55936515,"bid_size":26,"bid_exchange":5,"bid":27.2,"bid_condition":50,"ask_size":24,"ask_exchange":5,"ask":27.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5490000,"right":"P"},"ohlc":{"ms_of_day":55936515,"open":77.3,"high":78.2,"low":25.3,"close":27.5,"volume":36,"count":14,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5490000,"right":"P"},"trade":{"ms_of_day":55936515,"sequence":595556527,"size":5,"condition":18,"price":27.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5490000,"right":"P"},"quote":{"ms_of_day":55936515,"bid_size":26,"bid_exchange":5,"bid":27.2,"bid_condition":50,"ask_size":16,"ask_exchange":5,"ask":27.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"quote":{"ms_of_day":55936475,"bid_size":2865,"bid_exchange":6,"bid":0.02,"bid_condition":50,"ask_size":946,"ask_exchange":6,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"ohlc":{"ms_of_day":55936516,"open":8.68,"high":8.68,"low":0.01,"close":0.03,"volume":377992,"count":48797,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"trade":{"ms_of_day":55936516,"sequence":1425202155,"size":1,"condition":134,"price":0.03,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"quote":{"ms_of_day":55936475,"bid_size":2865,"bid_exchange":6,"bid":0.02,"bid_condition":50,"ask_size":946,"ask_exchange":6,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"ohlc":{"ms_of_day":55936516,"open":8.68,"high":8.68,"low":0.01,"close":0.03,"volume":377993,"count":48798,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"trade":{"ms_of_day":55936516,"sequence":1425202160,"size":1,"condition":134,"price":0.03,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55936503,"bid_size":2571,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":4483,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55936516,"open":8.11,"high":8.21,"low":0.01,"close":0.01,"volume":394692,"count":54618,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"trade":{"ms_of_day":55936516,"sequence":1425202163,"size":2,"condition":134,"price":0.01,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"quote":{"ms_of_day":55936475,"bid_size":2865,"bid_exchange":6,"bid":0.02,"bid_condition":50,"ask_size":946,"ask_exchange":6,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"ohlc":{"ms_of_day":55936516,"open":8.68,"high":8.68,"low":0.01,"close":0.03,"volume":378013,"count":48799,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"trade":{"ms_of_day":55936516,"sequence":1425202168,"size":20,"condition":134,"price":0.03,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"quote":{"ms_of_day":55936475,"bid_size":2865,"bid_exchange":6,"bid":0.02,"bid_condition":50,"ask_size":946,"ask_exchange":6,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"ohlc":{"ms_of_day":55936516,"open":8.68,"high":8.68,"low":0.01,"close":0.03,"volume":378033,"count":48800,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"trade":{"ms_of_day":55936516,"sequence":1425202170,"size":20,"condition":134,"price":0.03,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55936503,"bid_size":2571,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":4483,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55936516,"open":8.11,"high":8.21,"low":0.01,"close":0.01,"volume":394732,"count":54619,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"trade":{"ms_of_day":55936516,"sequence":1425202171,"size":40,"condition":134,"price":0.01,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":124000,"right":"C"},"quote":{"ms_of_day":55936454,"bid_size":1493,"bid_exchange":76,"bid":0.01,"bid_condition":50,"ask_size":549,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":124000,"right":"C"},"ohlc":{"ms_of_day":55936521,"open":7.45,"high":7.45,"low":0.01,"close":0.02,"volume":278043,"count":24580,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":124000,"right":"C"},"trade":{"ms_of_day":55936521,"sequence":733803275,"size":30,"condition":18,"price":0.02,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":124000,"right":"C"},"quote":{"ms_of_day":55936522,"bid_size":1493,"bid_exchange":76,"bid":0.01,"bid_condition":50,"ask_size":653,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BIIB","expiration":20250620,"strike":140000,"right":"C"},"quote":{"ms_of_day":55936522,"bid_size":38,"bid_exchange":22,"bid":9.9,"bid_condition":50,"ask_size":47,"ask_exchange":22,"ask":10.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250409,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55936399,"bid_size":7,"bid_exchange":5,"bid":72.8,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":73.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250409,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55936522,"open":64.69,"high":73.72,"low":64.69,"close":73.08,"volume":18,"count":9,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250409,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55936522,"sequence":595558459,"size":1,"condition":130,"price":73.08,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250409,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55936451,"bid_size":1,"bid_exchange":5,"bid":75.7,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":76.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250409,"strike":5725000,"right":"P"},"ohlc":{"ms_of_day":55936522,"open":80.14,"high":80.14,"low":75.97,"close":75.97,"volume":23,"count":12,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250409,"strike":5725000,"right":"P"},"trade":{"ms_of_day":55936522,"sequence":595558460,"size":1,"condition":130,"price":75.97,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55936524,"bid_size":2571,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":4483,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BIIB","expiration":20250620,"strike":140000,"right":"C"},"quote":{"ms_of_day":55936524,"bid_size":38,"bid_exchange":22,"bid":9.9,"bid_condition":50,"ask_size":44,"ask_exchange":22,"ask":10.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55936528,"bid_size":2862,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":4483,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":775000,"right":"P"},"quote":{"ms_of_day":55936537,"bid_size":80,"bid_exchange":43,"bid":5.8,"bid_condition":50,"ask_size":58,"ask_exchange":43,"ask":6.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":290000,"right":"P"},"quote":{"ms_of_day":55936500,"bid_size":968,"bid_exchange":43,"bid":28.6,"bid_condition":50,"ask_size":375,"ask_exchange":43,"ask":31.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":290000,"right":"P"},"ohlc":{"ms_of_day":55936536,"open":14.97,"high":62.72,"low":6.18,"close":30.46,"volume":1068,"count":420,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":290000,"right":"P"},"trade":{"ms_of_day":55936536,"sequence":-629606332,"size":1,"condition":125,"price":30.46,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TRX","expiration":20250718,"strike":5000,"right":"P"},"quote":{"ms_of_day":55928238,"bid_size":93,"bid_exchange":9,"bid":4.6,"bid_condition":50,"ask_size":8,"ask_exchange":43,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TRX","expiration":20250718,"strike":5000,"right":"P"},"ohlc":{"ms_of_day":55936550,"open":4.85,"high":4.85,"low":4.8,"close":4.85,"volume":33,"count":33,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TRX","expiration":20250718,"strike":5000,"right":"P"},"trade":{"ms_of_day":55936550,"sequence":31544267,"size":1,"condition":125,"price":4.85,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AGI","expiration":20250417,"strike":24000,"right":"C"},"quote":{"ms_of_day":55931570,"bid_size":34,"bid_exchange":1,"bid":2.75,"bid_condition":50,"ask_size":20,"ask_exchange":76,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AGI","expiration":20250417,"strike":24000,"right":"C"},"ohlc":{"ms_of_day":55936546,"open":0.97,"high":2.83,"low":0.75,"close":2.83,"volume":561,"count":129,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AGI","expiration":20250417,"strike":24000,"right":"C"},"trade":{"ms_of_day":55936546,"sequence":-1412710782,"size":1,"condition":125,"price":2.83,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55936531,"bid_size":43,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55936551,"open":30.02,"high":33.0,"low":0.79,"close":2.85,"volume":79506,"count":31233,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55936551,"sequence":595567221,"size":1,"condition":125,"price":2.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55936551,"bid_size":3,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TRX","expiration":20250718,"strike":5000,"right":"P"},"quote":{"ms_of_day":55936550,"bid_size":93,"bid_exchange":9,"bid":4.6,"bid_condition":50,"ask_size":37,"ask_exchange":65,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TRX","expiration":20250718,"strike":5000,"right":"P"},"quote":{"ms_of_day":55936550,"bid_size":93,"bid_exchange":9,"bid":4.6,"bid_condition":50,"ask_size":53,"ask_exchange":4,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55936554,"bid_size":43,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250409,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55936554,"bid_size":7,"bid_exchange":5,"bid":75.6,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":76.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DOW","expiration":20250328,"strike":36000,"right":"C"},"quote":{"ms_of_day":55936013,"bid_size":1474,"bid_exchange":5,"bid":0.03,"bid_condition":50,"ask_size":8,"ask_exchange":7,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DOW","expiration":20250328,"strike":36000,"right":"C"},"ohlc":{"ms_of_day":55936557,"open":1.39,"high":1.89,"low":0.03,"close":0.05,"volume":749,"count":100,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DOW","expiration":20250328,"strike":36000,"right":"C"},"trade":{"ms_of_day":55936557,"sequence":-929597305,"size":8,"condition":18,"price":0.05,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DOW","expiration":20250328,"strike":36000,"right":"C"},"quote":{"ms_of_day":55936557,"bid_size":1474,"bid_exchange":5,"bid":0.03,"bid_condition":50,"ask_size":32,"ask_exchange":69,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5645000,"right":"P"},"quote":{"ms_of_day":55936393,"bid_size":4,"bid_exchange":5,"bid":4.1,"bid_condition":50,"ask_size":118,"ask_exchange":5,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5645000,"right":"P"},"ohlc":{"ms_of_day":55936558,"open":94.3,"high":94.3,"low":3.4,"close":4.1,"volume":1762,"count":666,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5645000,"right":"P"},"trade":{"ms_of_day":55936558,"sequence":595569746,"size":1,"condition":18,"price":4.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5645000,"right":"P"},"quote":{"ms_of_day":55936558,"bid_size":3,"bid_exchange":5,"bid":4.1,"bid_condition":50,"ask_size":118,"ask_exchange":5,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DOW","expiration":20250328,"strike":36000,"right":"C"},"quote":{"ms_of_day":55936557,"bid_size":1474,"bid_exchange":5,"bid":0.03,"bid_condition":50,"ask_size":32,"ask_exchange":69,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5645000,"right":"P"},"quote":{"ms_of_day":55936558,"bid_size":3,"bid_exchange":5,"bid":4.1,"bid_condition":50,"ask_size":127,"ask_exchange":5,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DOW","expiration":20250516,"strike":35000,"right":"P"},"quote":{"ms_of_day":55936557,"bid_size":1,"bid_exchange":69,"bid":1.4,"bid_condition":50,"ask_size":66,"ask_exchange":7,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DOW","expiration":20250516,"strike":35000,"right":"P"},"ohlc":{"ms_of_day":55936557,"open":1.5,"high":1.73,"low":0.8,"close":1.4,"volume":1374,"count":363,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DOW","expiration":20250516,"strike":35000,"right":"P"},"trade":{"ms_of_day":55936557,"sequence":-929597040,"size":1,"condition":18,"price":1.4,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DOW","expiration":20250516,"strike":35000,"right":"P"},"quote":{"ms_of_day":55936557,"bid_size":20,"bid_exchange":76,"bid":1.38,"bid_condition":50,"ask_size":66,"ask_exchange":7,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DOW","expiration":20250516,"strike":35000,"right":"P"},"quote":{"ms_of_day":55936557,"bid_size":20,"bid_exchange":76,"bid":1.38,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5645000,"right":"P"},"quote":{"ms_of_day":55936558,"bid_size":3,"bid_exchange":5,"bid":4.1,"bid_condition":50,"ask_size":127,"ask_exchange":5,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5645000,"right":"P"},"ohlc":{"ms_of_day":55936561,"open":94.3,"high":94.3,"low":3.4,"close":4.1,"volume":1765,"count":667,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5645000,"right":"P"},"trade":{"ms_of_day":55936561,"sequence":595570773,"size":3,"condition":18,"price":4.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5645000,"right":"P"},"quote":{"ms_of_day":55936561,"bid_size":95,"bid_exchange":5,"bid":4.0,"bid_condition":50,"ask_size":127,"ask_exchange":5,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5645000,"right":"P"},"quote":{"ms_of_day":55936561,"bid_size":95,"bid_exchange":5,"bid":4.0,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55936567,"bid_size":81,"bid_exchange":65,"bid":3.8,"bid_condition":50,"ask_size":129,"ask_exchange":5,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55936567,"open":3.32,"high":13.69,"low":2.55,"close":3.9,"volume":203231,"count":43798,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55936567,"sequence":31547208,"size":1,"condition":18,"price":3.9,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55936567,"bid_size":81,"bid_exchange":65,"bid":3.8,"bid_condition":50,"ask_size":207,"ask_exchange":42,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55936567,"bid_size":81,"bid_exchange":65,"bid":3.8,"bid_condition":50,"ask_size":259,"ask_exchange":5,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250620,"strike":185000,"right":"C"},"quote":{"ms_of_day":55936276,"bid_size":1771,"bid_exchange":43,"bid":24.45,"bid_condition":50,"ask_size":310,"ask_exchange":43,"ask":24.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250620,"strike":185000,"right":"C"},"ohlc":{"ms_of_day":55936568,"open":32.55,"high":33.3,"low":18.85,"close":24.53,"volume":1045,"count":300,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250620,"strike":185000,"right":"C"},"trade":{"ms_of_day":55936568,"sequence":-1412709781,"size":1,"condition":125,"price":24.53,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"quote":{"ms_of_day":55936571,"bid_size":2865,"bid_exchange":6,"bid":0.02,"bid_condition":50,"ask_size":1243,"ask_exchange":6,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"quote":{"ms_of_day":55936572,"bid_size":2839,"bid_exchange":6,"bid":0.02,"bid_condition":50,"ask_size":1243,"ask_exchange":6,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250409,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55936581,"bid_size":7,"bid_exchange":5,"bid":72.8,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":73.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55936588,"bid_size":341,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":336,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"ohlc":{"ms_of_day":55936588,"open":108.4,"high":108.4,"low":0.2,"close":0.35,"volume":74746,"count":24838,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"trade":{"ms_of_day":55936588,"sequence":595578721,"size":1,"condition":18,"price":0.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250404,"strike":13000,"right":"P"},"quote":{"ms_of_day":55936591,"bid_size":114,"bid_exchange":11,"bid":0.51,"bid_condition":50,"ask_size":466,"ask_exchange":5,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5490000,"right":"P"},"quote":{"ms_of_day":55936592,"bid_size":21,"bid_exchange":5,"bid":27.2,"bid_condition":50,"ask_size":16,"ask_exchange":5,"ask":27.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55936594,"bid_size":259,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":336,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55936596,"bid_size":541,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":463,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CL","expiration":20250404,"strike":95000,"right":"C"},"quote":{"ms_of_day":55934902,"bid_size":58,"bid_exchange":31,"bid":0.35,"bid_condition":50,"ask_size":61,"ask_exchange":43,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CL","expiration":20250404,"strike":95000,"right":"C"},"ohlc":{"ms_of_day":55936598,"open":2.0,"high":4.38,"low":0.01,"close":0.35,"volume":27,"count":15,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CL","expiration":20250404,"strike":95000,"right":"C"},"trade":{"ms_of_day":55936598,"sequence":-617605946,"size":4,"condition":130,"price":0.35,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250409,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55936597,"bid_size":7,"bid_exchange":5,"bid":72.8,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":73.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CL","expiration":20250404,"strike":96000,"right":"C"},"quote":{"ms_of_day":55924028,"bid_size":27,"bid_exchange":47,"bid":0.15,"bid_condition":50,"ask_size":23,"ask_exchange":11,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CL","expiration":20250404,"strike":96000,"right":"C"},"ohlc":{"ms_of_day":55936598,"open":1.45,"high":3.58,"low":0.17,"close":0.17,"volume":89,"count":27,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CL","expiration":20250404,"strike":96000,"right":"C"},"trade":{"ms_of_day":55936598,"sequence":-617605945,"size":4,"condition":130,"price":0.17,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CL","expiration":20250404,"strike":96000,"right":"C"},"quote":{"ms_of_day":55936598,"bid_size":203,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":23,"ask_exchange":11,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CL","expiration":20250404,"strike":95000,"right":"C"},"quote":{"ms_of_day":55936599,"bid_size":203,"bid_exchange":42,"bid":0.35,"bid_condition":50,"ask_size":61,"ask_exchange":43,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CL","expiration":20250404,"strike":96000,"right":"C"},"quote":{"ms_of_day":55936599,"bid_size":203,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":18,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CL","expiration":20250404,"strike":95000,"right":"C"},"quote":{"ms_of_day":55936599,"bid_size":203,"bid_exchange":42,"bid":0.35,"bid_condition":50,"ask_size":60,"ask_exchange":43,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GNRC","expiration":20250417,"strike":130000,"right":"C"},"quote":{"ms_of_day":55936608,"bid_size":49,"bid_exchange":65,"bid":5.5,"bid_condition":50,"ask_size":18,"ask_exchange":47,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GNRC","expiration":20250417,"strike":130000,"right":"C"},"ohlc":{"ms_of_day":55936608,"open":7.07,"high":10.57,"low":5.58,"close":5.8,"volume":36,"count":26,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GNRC","expiration":20250417,"strike":130000,"right":"C"},"trade":{"ms_of_day":55936608,"sequence":-633310776,"size":1,"condition":18,"price":5.8,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GNRC","expiration":20250417,"strike":130000,"right":"C"},"quote":{"ms_of_day":55936608,"bid_size":49,"bid_exchange":65,"bid":5.5,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":5.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GNRC","expiration":20250417,"strike":130000,"right":"C"},"quote":{"ms_of_day":55936608,"bid_size":49,"bid_exchange":65,"bid":5.5,"bid_condition":50,"ask_size":113,"ask_exchange":73,"ask":5.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PEP","expiration":20250620,"strike":155000,"right":"C"},"quote":{"ms_of_day":55936599,"bid_size":228,"bid_exchange":43,"bid":3.45,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PEP","expiration":20250620,"strike":155000,"right":"C"},"ohlc":{"ms_of_day":55936603,"open":7.85,"high":10.64,"low":2.01,"close":3.5,"volume":2085,"count":409,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PEP","expiration":20250620,"strike":155000,"right":"C"},"trade":{"ms_of_day":55936603,"sequence":-1156303495,"size":1,"condition":18,"price":3.5,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PEP","expiration":20250620,"strike":155000,"right":"C"},"quote":{"ms_of_day":55936603,"bid_size":228,"bid_exchange":43,"bid":3.45,"bid_condition":50,"ask_size":42,"ask_exchange":11,"ask":3.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":116000,"right":"C"},"quote":{"ms_of_day":55936606,"bid_size":388,"bid_exchange":42,"bid":1.7,"bid_condition":50,"ask_size":64,"ask_exchange":42,"ask":1.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":116000,"right":"C"},"ohlc":{"ms_of_day":55936609,"open":12.25,"high":12.25,"low":1.47,"close":1.7,"volume":36785,"count":6117,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":116000,"right":"C"},"trade":{"ms_of_day":55936609,"sequence":733809794,"size":1,"condition":131,"price":1.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":124000,"right":"C"},"quote":{"ms_of_day":55936602,"bid_size":807,"bid_exchange":42,"bid":0.26,"bid_condition":50,"ask_size":300,"ask_exchange":1,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":124000,"right":"C"},"ohlc":{"ms_of_day":55936609,"open":8.15,"high":8.15,"low":0.25,"close":0.27,"volume":48189,"count":6047,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":124000,"right":"C"},"trade":{"ms_of_day":55936609,"sequence":733809795,"size":1,"condition":131,"price":0.27,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":116000,"right":"C"},"quote":{"ms_of_day":55936609,"bid_size":551,"bid_exchange":42,"bid":1.7,"bid_condition":50,"ask_size":64,"ask_exchange":42,"ask":1.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PEP","expiration":20250620,"strike":155000,"right":"C"},"quote":{"ms_of_day":55936603,"bid_size":228,"bid_exchange":43,"bid":3.45,"bid_condition":50,"ask_size":42,"ask_exchange":11,"ask":3.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55936608,"bid_size":59,"bid_exchange":46,"bid":2.59,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55936612,"open":11.11,"high":11.11,"low":2.01,"close":2.61,"volume":43779,"count":6258,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"trade":{"ms_of_day":55936612,"sequence":-64302243,"size":1,"condition":18,"price":2.61,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55936608,"bid_size":59,"bid_exchange":46,"bid":2.59,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55936612,"open":11.11,"high":11.11,"low":2.01,"close":2.61,"volume":43780,"count":6259,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"trade":{"ms_of_day":55936612,"sequence":-64302241,"size":1,"condition":18,"price":2.61,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55936608,"bid_size":59,"bid_exchange":46,"bid":2.59,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55936612,"open":11.11,"high":11.11,"low":2.01,"close":2.61,"volume":43781,"count":6260,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"trade":{"ms_of_day":55936612,"sequence":-64302238,"size":1,"condition":18,"price":2.61,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55936608,"bid_size":59,"bid_exchange":46,"bid":2.59,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55936612,"open":11.11,"high":11.11,"low":2.01,"close":2.61,"volume":43782,"count":6261,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"trade":{"ms_of_day":55936612,"sequence":-64302236,"size":1,"condition":18,"price":2.61,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55936608,"bid_size":59,"bid_exchange":46,"bid":2.59,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55936612,"open":11.11,"high":11.11,"low":2.01,"close":2.61,"volume":43783,"count":6262,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"trade":{"ms_of_day":55936612,"sequence":-64302233,"size":1,"condition":18,"price":2.61,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55936608,"bid_size":59,"bid_exchange":46,"bid":2.59,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55936612,"open":11.11,"high":11.11,"low":2.01,"close":2.61,"volume":43784,"count":6263,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"trade":{"ms_of_day":55936612,"sequence":-64302228,"size":1,"condition":18,"price":2.61,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55936608,"bid_size":59,"bid_exchange":46,"bid":2.59,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55936612,"open":11.11,"high":11.11,"low":2.01,"close":2.61,"volume":43785,"count":6264,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"trade":{"ms_of_day":55936612,"sequence":-64302227,"size":1,"condition":18,"price":2.61,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55936608,"bid_size":59,"bid_exchange":46,"bid":2.59,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55936612,"open":11.11,"high":11.11,"low":2.01,"close":2.61,"volume":43786,"count":6265,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"trade":{"ms_of_day":55936612,"sequence":-64302226,"size":1,"condition":18,"price":2.61,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55936608,"bid_size":59,"bid_exchange":46,"bid":2.59,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55936612,"open":11.11,"high":11.11,"low":2.01,"close":2.61,"volume":43787,"count":6266,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"trade":{"ms_of_day":55936612,"sequence":-64302219,"size":1,"condition":18,"price":2.61,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55936608,"bid_size":59,"bid_exchange":46,"bid":2.59,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55936612,"open":11.11,"high":11.11,"low":2.01,"close":2.61,"volume":43788,"count":6267,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"trade":{"ms_of_day":55936612,"sequence":-64302214,"size":1,"condition":18,"price":2.61,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55936613,"bid_size":59,"bid_exchange":46,"bid":2.59,"bid_condition":50,"ask_size":30,"ask_exchange":76,"ask":2.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55936613,"bid_size":76,"bid_exchange":46,"bid":2.59,"bid_condition":50,"ask_size":30,"ask_exchange":76,"ask":2.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":116000,"right":"C"},"quote":{"ms_of_day":55936613,"bid_size":388,"bid_exchange":42,"bid":1.7,"bid_condition":50,"ask_size":64,"ask_exchange":42,"ask":1.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUTW","expiration":20250331,"strike":1990000,"right":"P"},"quote":{"ms_of_day":55936613,"bid_size":16,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":123,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250718,"strike":510000,"right":"P"},"quote":{"ms_of_day":55936517,"bid_size":167,"bid_exchange":42,"bid":5.46,"bid_condition":50,"ask_size":143,"ask_exchange":42,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250718,"strike":510000,"right":"P"},"ohlc":{"ms_of_day":55936613,"open":7.76,"high":11.32,"low":4.62,"close":5.46,"volume":570,"count":150,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250718,"strike":510000,"right":"P"},"trade":{"ms_of_day":55936613,"sequence":1425211806,"size":1,"condition":18,"price":5.46,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250328,"strike":20000,"right":"C"},"quote":{"ms_of_day":55934910,"bid_size":163,"bid_exchange":69,"bid":0.02,"bid_condition":50,"ask_size":104,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250328,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55936615,"open":0.6,"high":1.32,"low":0.02,"close":0.02,"volume":8956,"count":1120,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250328,"strike":20000,"right":"C"},"trade":{"ms_of_day":55936615,"sequence":-629601974,"size":4,"condition":18,"price":0.02,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250328,"strike":20000,"right":"C"},"quote":{"ms_of_day":55936615,"bid_size":163,"bid_exchange":69,"bid":0.02,"bid_condition":50,"ask_size":104,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250328,"strike":20000,"right":"C"},"quote":{"ms_of_day":55936615,"bid_size":163,"bid_exchange":69,"bid":0.02,"bid_condition":50,"ask_size":104,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250328,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55936616,"open":0.6,"high":1.32,"low":0.02,"close":0.02,"volume":8959,"count":1121,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250328,"strike":20000,"right":"C"},"trade":{"ms_of_day":55936616,"sequence":-629601964,"size":3,"condition":18,"price":0.02,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250328,"strike":20000,"right":"C"},"quote":{"ms_of_day":55936615,"bid_size":163,"bid_exchange":69,"bid":0.02,"bid_condition":50,"ask_size":104,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250328,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55936616,"open":0.6,"high":1.32,"low":0.02,"close":0.02,"volume":8964,"count":1122,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250328,"strike":20000,"right":"C"},"trade":{"ms_of_day":55936616,"sequence":-629601963,"size":5,"condition":18,"price":0.02,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250328,"strike":20000,"right":"C"},"quote":{"ms_of_day":55936615,"bid_size":163,"bid_exchange":69,"bid":0.02,"bid_condition":50,"ask_size":104,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250328,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55936616,"open":0.6,"high":1.32,"low":0.02,"close":0.02,"volume":8965,"count":1123,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250328,"strike":20000,"right":"C"},"trade":{"ms_of_day":55936616,"sequence":-629601961,"size":1,"condition":18,"price":0.02,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250328,"strike":20000,"right":"C"},"quote":{"ms_of_day":55936616,"bid_size":194,"bid_exchange":69,"bid":0.02,"bid_condition":50,"ask_size":104,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250328,"strike":20000,"right":"C"},"quote":{"ms_of_day":55936616,"bid_size":194,"bid_exchange":69,"bid":0.02,"bid_condition":50,"ask_size":104,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250328,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55936616,"open":0.6,"high":1.32,"low":0.02,"close":0.02,"volume":8966,"count":1124,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250328,"strike":20000,"right":"C"},"trade":{"ms_of_day":55936616,"sequence":-629601922,"size":1,"condition":18,"price":0.02,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55936618,"bid_size":259,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":345,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250328,"strike":20000,"right":"C"},"quote":{"ms_of_day":55936620,"bid_size":194,"bid_exchange":69,"bid":0.02,"bid_condition":50,"ask_size":104,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250718,"strike":510000,"right":"P"},"quote":{"ms_of_day":55936628,"bid_size":167,"bid_exchange":42,"bid":5.46,"bid_condition":50,"ask_size":160,"ask_exchange":46,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUTW","expiration":20250331,"strike":1990000,"right":"P"},"quote":{"ms_of_day":55936626,"bid_size":16,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":136,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20260116,"strike":135000,"right":"C"},"quote":{"ms_of_day":55936633,"bid_size":434,"bid_exchange":9,"bid":4.65,"bid_condition":50,"ask_size":193,"ask_exchange":1,"ask":4.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20260116,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55936633,"open":7.3,"high":10.45,"low":4.35,"close":4.75,"volume":275,"count":130,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20260116,"strike":135000,"right":"C"},"trade":{"ms_of_day":55936633,"sequence":837793763,"size":3,"condition":18,"price":4.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20260116,"strike":135000,"right":"C"},"quote":{"ms_of_day":55936633,"bid_size":348,"bid_exchange":43,"bid":4.65,"bid_condition":50,"ask_size":193,"ask_exchange":1,"ask":4.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20260116,"strike":135000,"right":"C"},"quote":{"ms_of_day":55936633,"bid_size":348,"bid_exchange":43,"bid":4.65,"bid_condition":50,"ask_size":193,"ask_exchange":1,"ask":4.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20260116,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55936633,"open":7.3,"high":10.45,"low":4.35,"close":4.75,"volume":276,"count":131,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20260116,"strike":135000,"right":"C"},"trade":{"ms_of_day":55936633,"sequence":837793808,"size":1,"condition":18,"price":4.75,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20260116,"strike":135000,"right":"C"},"quote":{"ms_of_day":55936633,"bid_size":348,"bid_exchange":43,"bid":4.65,"bid_condition":50,"ask_size":193,"ask_exchange":1,"ask":4.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250409,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55936634,"bid_size":7,"bid_exchange":5,"bid":75.6,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":76.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250404,"strike":139000,"right":"C"},"quote":{"ms_of_day":55936641,"bid_size":429,"bid_exchange":43,"bid":0.06,"bid_condition":50,"ask_size":342,"ask_exchange":4,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SU","expiration":20260618,"strike":30000,"right":"P"},"quote":{"ms_of_day":55936649,"bid_size":41,"bid_exchange":7,"bid":1.34,"bid_condition":50,"ask_size":102,"ask_exchange":11,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SU","expiration":20260618,"strike":30000,"right":"P"},"quote":{"ms_of_day":55936649,"bid_size":41,"bid_exchange":7,"bid":1.34,"bid_condition":50,"ask_size":102,"ask_exchange":11,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SU","expiration":20260618,"strike":30000,"right":"P"},"ohlc":{"ms_of_day":55936649,"open":1.31,"high":1.36,"low":1.27,"close":1.35,"volume":23,"count":13,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SU","expiration":20260618,"strike":30000,"right":"P"},"trade":{"ms_of_day":55936649,"sequence":31557987,"size":5,"condition":18,"price":1.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SU","expiration":20260618,"strike":30000,"right":"P"},"quote":{"ms_of_day":55936649,"bid_size":41,"bid_exchange":7,"bid":1.34,"bid_condition":50,"ask_size":102,"ask_exchange":11,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SU","expiration":20260618,"strike":30000,"right":"P"},"ohlc":{"ms_of_day":55936649,"open":1.31,"high":1.36,"low":1.27,"close":1.35,"volume":26,"count":14,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SU","expiration":20260618,"strike":30000,"right":"P"},"trade":{"ms_of_day":55936649,"sequence":31557994,"size":3,"condition":138,"price":1.35,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":180000,"right":"P"},"quote":{"ms_of_day":55936644,"bid_size":37,"bid_exchange":73,"bid":15.3,"bid_condition":50,"ask_size":52,"ask_exchange":11,"ask":18.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":180000,"right":"P"},"ohlc":{"ms_of_day":55936647,"open":24.15,"high":24.15,"low":12.79,"close":17.6,"volume":12,"count":6,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":180000,"right":"P"},"trade":{"ms_of_day":55936647,"sequence":-629600485,"size":1,"condition":18,"price":17.6,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SU","expiration":20260618,"strike":30000,"right":"P"},"quote":{"ms_of_day":55936649,"bid_size":41,"bid_exchange":7,"bid":1.34,"bid_condition":50,"ask_size":159,"ask_exchange":1,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SU","expiration":20260618,"strike":30000,"right":"P"},"quote":{"ms_of_day":55936649,"bid_size":41,"bid_exchange":7,"bid":1.34,"bid_condition":50,"ask_size":159,"ask_exchange":1,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SU","expiration":20260618,"strike":30000,"right":"P"},"ohlc":{"ms_of_day":55936649,"open":1.31,"high":1.36,"low":1.27,"close":1.35,"volume":27,"count":15,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SU","expiration":20260618,"strike":30000,"right":"P"},"trade":{"ms_of_day":55936649,"sequence":31558013,"size":1,"condition":138,"price":1.35,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SU","expiration":20260618,"strike":30000,"right":"P"},"quote":{"ms_of_day":55936649,"bid_size":41,"bid_exchange":7,"bid":1.34,"bid_condition":50,"ask_size":159,"ask_exchange":1,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SU","expiration":20260618,"strike":30000,"right":"P"},"ohlc":{"ms_of_day":55936649,"open":1.31,"high":1.36,"low":1.27,"close":1.36,"volume":28,"count":16,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SU","expiration":20260618,"strike":30000,"right":"P"},"trade":{"ms_of_day":55936649,"sequence":31558015,"size":1,"condition":138,"price":1.36,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":180000,"right":"P"},"quote":{"ms_of_day":55936648,"bid_size":37,"bid_exchange":73,"bid":15.3,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":17.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":180000,"right":"P"},"quote":{"ms_of_day":55936648,"bid_size":37,"bid_exchange":73,"bid":15.3,"bid_condition":50,"ask_size":52,"ask_exchange":11,"ask":18.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250530,"strike":92000,"right":"C"},"quote":{"ms_of_day":55936600,"bid_size":33,"bid_exchange":46,"bid":0.96,"bid_condition":50,"ask_size":521,"ask_exchange":42,"ask":0.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250530,"strike":92000,"right":"C"},"ohlc":{"ms_of_day":55936653,"open":2.54,"high":3.4,"low":0.93,"close":0.98,"volume":1146,"count":212,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250530,"strike":92000,"right":"C"},"trade":{"ms_of_day":55936653,"sequence":31558540,"size":1,"condition":18,"price":0.98,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250530,"strike":92000,"right":"C"},"quote":{"ms_of_day":55936600,"bid_size":33,"bid_exchange":46,"bid":0.96,"bid_condition":50,"ask_size":521,"ask_exchange":42,"ask":0.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250530,"strike":92000,"right":"C"},"ohlc":{"ms_of_day":55936653,"open":2.54,"high":3.4,"low":0.93,"close":0.98,"volume":1149,"count":213,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250530,"strike":92000,"right":"C"},"trade":{"ms_of_day":55936653,"sequence":31558541,"size":3,"condition":18,"price":0.98,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250530,"strike":92000,"right":"C"},"quote":{"ms_of_day":55936653,"bid_size":33,"bid_exchange":46,"bid":0.96,"bid_condition":50,"ask_size":579,"ask_exchange":65,"ask":0.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250530,"strike":92000,"right":"C"},"quote":{"ms_of_day":55936653,"bid_size":33,"bid_exchange":46,"bid":0.96,"bid_condition":50,"ask_size":1213,"ask_exchange":73,"ask":0.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":240000,"right":"P"},"quote":{"ms_of_day":55936659,"bid_size":101,"bid_exchange":43,"bid":0.8,"bid_condition":50,"ask_size":1,"ask_exchange":31,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250328,"strike":122000,"right":"P"},"quote":{"ms_of_day":55935127,"bid_size":142,"bid_exchange":4,"bid":0.41,"bid_condition":50,"ask_size":681,"ask_exchange":4,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250328,"strike":122000,"right":"P"},"ohlc":{"ms_of_day":55936669,"open":7.27,"high":9.45,"low":0.24,"close":0.45,"volume":1201,"count":300,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250328,"strike":122000,"right":"P"},"trade":{"ms_of_day":55936669,"sequence":-1156292440,"size":1,"condition":125,"price":0.45,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250328,"strike":122000,"right":"P"},"quote":{"ms_of_day":55935127,"bid_size":142,"bid_exchange":4,"bid":0.41,"bid_condition":50,"ask_size":681,"ask_exchange":4,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250328,"strike":122000,"right":"P"},"ohlc":{"ms_of_day":55936669,"open":7.27,"high":9.45,"low":0.24,"close":0.45,"volume":1202,"count":301,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250328,"strike":122000,"right":"P"},"trade":{"ms_of_day":55936669,"sequence":-1156292439,"size":1,"condition":125,"price":0.45,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":124000,"right":"C"},"quote":{"ms_of_day":55936675,"bid_size":885,"bid_exchange":42,"bid":0.26,"bid_condition":50,"ask_size":300,"ask_exchange":1,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":124000,"right":"C"},"quote":{"ms_of_day":55936678,"bid_size":1493,"bid_exchange":76,"bid":0.01,"bid_condition":50,"ask_size":768,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55936683,"bid_size":531,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":463,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"quote":{"ms_of_day":55936684,"bid_size":347,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":635,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"ohlc":{"ms_of_day":55936684,"open":94.0,"high":112.6,"low":0.1,"close":0.2,"volume":44155,"count":17429,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"trade":{"ms_of_day":55936684,"sequence":595595810,"size":1,"condition":18,"price":0.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"quote":{"ms_of_day":55936684,"bid_size":347,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55936691,"bid_size":275,"bid_exchange":7,"bid":0.19,"bid_condition":50,"ask_size":540,"ask_exchange":6,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55936691,"open":9.33,"high":9.81,"low":0.12,"close":0.19,"volume":515619,"count":60276,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55936691,"sequence":1425216515,"size":2,"condition":95,"price":0.19,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SU","expiration":20260618,"strike":30000,"right":"P"},"quote":{"ms_of_day":55936692,"bid_size":6,"bid_exchange":1,"bid":1.35,"bid_condition":50,"ask_size":159,"ask_exchange":1,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SU","expiration":20260618,"strike":30000,"right":"P"},"quote":{"ms_of_day":55936692,"bid_size":41,"bid_exchange":7,"bid":1.34,"bid_condition":50,"ask_size":159,"ask_exchange":1,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SU","expiration":20260618,"strike":30000,"right":"P"},"ohlc":{"ms_of_day":55936692,"open":1.31,"high":1.36,"low":1.27,"close":1.35,"volume":34,"count":17,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SU","expiration":20260618,"strike":30000,"right":"P"},"trade":{"ms_of_day":55936692,"sequence":31561258,"size":6,"condition":18,"price":1.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55936696,"bid_size":343,"bid_exchange":7,"bid":0.19,"bid_condition":50,"ask_size":540,"ask_exchange":6,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SU","expiration":20260618,"strike":30000,"right":"P"},"quote":{"ms_of_day":55936692,"bid_size":41,"bid_exchange":7,"bid":1.34,"bid_condition":50,"ask_size":159,"ask_exchange":1,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SU","expiration":20260618,"strike":30000,"right":"P"},"ohlc":{"ms_of_day":55936709,"open":1.31,"high":1.36,"low":1.27,"close":1.35,"volume":38,"count":18,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SU","expiration":20260618,"strike":30000,"right":"P"},"trade":{"ms_of_day":55936709,"sequence":31562308,"size":4,"condition":138,"price":1.35,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SU","expiration":20260618,"strike":30000,"right":"P"},"quote":{"ms_of_day":55936692,"bid_size":41,"bid_exchange":7,"bid":1.34,"bid_condition":50,"ask_size":159,"ask_exchange":1,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SU","expiration":20260618,"strike":30000,"right":"P"},"ohlc":{"ms_of_day":55936709,"open":1.31,"high":1.36,"low":1.27,"close":1.35,"volume":39,"count":19,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SU","expiration":20260618,"strike":30000,"right":"P"},"trade":{"ms_of_day":55936709,"sequence":31562327,"size":1,"condition":138,"price":1.35,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SU","expiration":20260618,"strike":30000,"right":"P"},"quote":{"ms_of_day":55936692,"bid_size":41,"bid_exchange":7,"bid":1.34,"bid_condition":50,"ask_size":159,"ask_exchange":1,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SU","expiration":20260618,"strike":30000,"right":"P"},"ohlc":{"ms_of_day":55936709,"open":1.31,"high":1.36,"low":1.27,"close":1.36,"volume":40,"count":20,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SU","expiration":20260618,"strike":30000,"right":"P"},"trade":{"ms_of_day":55936709,"sequence":31562330,"size":1,"condition":138,"price":1.36,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250328,"strike":20000,"right":"C"},"quote":{"ms_of_day":55936709,"bid_size":194,"bid_exchange":69,"bid":0.02,"bid_condition":50,"ask_size":104,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"quote":{"ms_of_day":55936675,"bid_size":174,"bid_exchange":42,"bid":0.9,"bid_condition":50,"ask_size":76,"ask_exchange":31,"ask":0.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55936712,"open":7.47,"high":15.86,"low":0.45,"close":0.91,"volume":150334,"count":24876,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"trade":{"ms_of_day":55936712,"sequence":1425217796,"size":25,"condition":18,"price":0.91,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":65000,"right":"C"},"quote":{"ms_of_day":55936613,"bid_size":86,"bid_exchange":11,"bid":0.3,"bid_condition":50,"ask_size":110,"ask_exchange":42,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":65000,"right":"C"},"ohlc":{"ms_of_day":55936714,"open":2.12,"high":2.88,"low":0.22,"close":0.3,"volume":28492,"count":3645,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":65000,"right":"C"},"trade":{"ms_of_day":55936714,"sequence":31562520,"size":1,"condition":131,"price":0.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":66000,"right":"C"},"quote":{"ms_of_day":55934855,"bid_size":1476,"bid_exchange":5,"bid":0.12,"bid_condition":50,"ask_size":1392,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":66000,"right":"C"},"ohlc":{"ms_of_day":55936714,"open":1.92,"high":2.39,"low":0.11,"close":0.14,"volume":20901,"count":3145,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":66000,"right":"C"},"trade":{"ms_of_day":55936714,"sequence":31562522,"size":1,"condition":131,"price":0.14,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":66000,"right":"C"},"quote":{"ms_of_day":55936714,"bid_size":1476,"bid_exchange":5,"bid":0.12,"bid_condition":50,"ask_size":2277,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55936679,"bid_size":327,"bid_exchange":46,"bid":0.14,"bid_condition":50,"ask_size":178,"ask_exchange":47,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55936716,"open":5.99,"high":6.8,"low":0.11,"close":0.14,"volume":207591,"count":28841,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"trade":{"ms_of_day":55936716,"sequence":-64296872,"size":1,"condition":18,"price":0.14,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":500000,"right":"C"},"quote":{"ms_of_day":55936683,"bid_size":58,"bid_exchange":46,"bid":1.28,"bid_condition":50,"ask_size":55,"ask_exchange":69,"ask":1.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":500000,"right":"C"},"ohlc":{"ms_of_day":55936716,"open":11.26,"high":13.67,"low":1.01,"close":1.29,"volume":7188,"count":1354,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":500000,"right":"C"},"trade":{"ms_of_day":55936716,"sequence":-64296873,"size":1,"condition":18,"price":1.29,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":500000,"right":"C"},"quote":{"ms_of_day":55936716,"bid_size":58,"bid_exchange":46,"bid":1.28,"bid_condition":50,"ask_size":106,"ask_exchange":47,"ask":1.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250328,"strike":122000,"right":"P"},"quote":{"ms_of_day":55936727,"bid_size":142,"bid_exchange":4,"bid":0.41,"bid_condition":50,"ask_size":729,"ask_exchange":4,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":500000,"right":"C"},"quote":{"ms_of_day":55936734,"bid_size":58,"bid_exchange":46,"bid":1.28,"bid_condition":50,"ask_size":106,"ask_exchange":47,"ask":1.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IREN","expiration":20250404,"strike":7000,"right":"P"},"quote":{"ms_of_day":55936749,"bid_size":44,"bid_exchange":11,"bid":0.66,"bid_condition":50,"ask_size":13,"ask_exchange":46,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55936749,"bid_size":974,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":995,"ask_exchange":65,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"ohlc":{"ms_of_day":55936749,"open":13.18,"high":13.48,"low":0.02,"close":0.05,"volume":121253,"count":18807,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"trade":{"ms_of_day":55936749,"sequence":-64296506,"size":5,"condition":18,"price":0.05,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":66000,"right":"C"},"quote":{"ms_of_day":55936754,"bid_size":1476,"bid_exchange":5,"bid":0.12,"bid_condition":50,"ask_size":2225,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SU","expiration":20260618,"strike":30000,"right":"P"},"quote":{"ms_of_day":55936754,"bid_size":7,"bid_exchange":1,"bid":1.35,"bid_condition":50,"ask_size":159,"ask_exchange":1,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20271217,"strike":480000,"right":"P"},"quote":{"ms_of_day":55936755,"bid_size":1,"bid_exchange":11,"bid":50.26,"bid_condition":50,"ask_size":1,"ask_exchange":11,"ask":50.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20271217,"strike":480000,"right":"P"},"ohlc":{"ms_of_day":55936755,"open":51.0,"high":56.49,"low":49.39,"close":50.26,"volume":55,"count":15,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20271217,"strike":480000,"right":"P"},"trade":{"ms_of_day":55936755,"sequence":35061635,"size":1,"condition":18,"price":50.26,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20271217,"strike":480000,"right":"P"},"quote":{"ms_of_day":55936755,"bid_size":15,"bid_exchange":69,"bid":48.33,"bid_condition":50,"ask_size":1,"ask_exchange":11,"ask":50.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20271217,"strike":480000,"right":"P"},"quote":{"ms_of_day":55936755,"bid_size":15,"bid_exchange":69,"bid":48.33,"bid_condition":50,"ask_size":186,"ask_exchange":73,"ask":50.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CL","expiration":20250404,"strike":95000,"right":"C"},"quote":{"ms_of_day":55936750,"bid_size":203,"bid_exchange":42,"bid":0.35,"bid_condition":50,"ask_size":44,"ask_exchange":31,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CL","expiration":20250404,"strike":95000,"right":"C"},"ohlc":{"ms_of_day":55936757,"open":2.0,"high":4.38,"low":0.01,"close":0.35,"volume":35,"count":16,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CL","expiration":20250404,"strike":95000,"right":"C"},"trade":{"ms_of_day":55936757,"sequence":-617589541,"size":8,"condition":131,"price":0.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CL","expiration":20250404,"strike":96000,"right":"C"},"quote":{"ms_of_day":55936747,"bid_size":203,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":18,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CL","expiration":20250404,"strike":96000,"right":"C"},"ohlc":{"ms_of_day":55936757,"open":1.45,"high":3.58,"low":0.17,"close":0.17,"volume":97,"count":28,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CL","expiration":20250404,"strike":96000,"right":"C"},"trade":{"ms_of_day":55936757,"sequence":-617589540,"size":8,"condition":131,"price":0.17,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CL","expiration":20250404,"strike":95000,"right":"C"},"quote":{"ms_of_day":55936750,"bid_size":203,"bid_exchange":42,"bid":0.35,"bid_condition":50,"ask_size":44,"ask_exchange":31,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CL","expiration":20250404,"strike":95000,"right":"C"},"ohlc":{"ms_of_day":55936757,"open":2.0,"high":4.38,"low":0.01,"close":0.35,"volume":43,"count":17,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CL","expiration":20250404,"strike":95000,"right":"C"},"trade":{"ms_of_day":55936757,"sequence":-617589539,"size":8,"condition":131,"price":0.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CL","expiration":20250404,"strike":96000,"right":"C"},"quote":{"ms_of_day":55936747,"bid_size":203,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":18,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CL","expiration":20250404,"strike":96000,"right":"C"},"ohlc":{"ms_of_day":55936757,"open":1.45,"high":3.58,"low":0.17,"close":0.17,"volume":105,"count":29,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CL","expiration":20250404,"strike":96000,"right":"C"},"trade":{"ms_of_day":55936757,"sequence":-617589537,"size":8,"condition":131,"price":0.17,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KMB","expiration":20250425,"strike":125000,"right":"P"},"quote":{"ms_of_day":55936759,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":7,"ask_exchange":65,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SU","expiration":20260618,"strike":30000,"right":"P"},"quote":{"ms_of_day":55936760,"bid_size":41,"bid_exchange":7,"bid":1.34,"bid_condition":50,"ask_size":159,"ask_exchange":1,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":102000,"right":"P"},"quote":{"ms_of_day":55936753,"bid_size":56,"bid_exchange":11,"bid":2.06,"bid_condition":50,"ask_size":311,"ask_exchange":65,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":102000,"right":"P"},"ohlc":{"ms_of_day":55936762,"open":0.72,"high":2.74,"low":0.63,"close":2.07,"volume":1290,"count":196,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":102000,"right":"P"},"trade":{"ms_of_day":55936762,"sequence":-1412699619,"size":5,"condition":125,"price":2.07,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAG","expiration":20250328,"strike":26500,"right":"C"},"quote":{"ms_of_day":55936763,"bid_size":493,"bid_exchange":9,"bid":0.05,"bid_condition":50,"ask_size":32,"ask_exchange":60,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAG","expiration":20250328,"strike":26500,"right":"C"},"ohlc":{"ms_of_day":55936763,"open":1.15,"high":1.15,"low":0.05,"close":0.08,"volume":144,"count":28,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAG","expiration":20250328,"strike":26500,"right":"C"},"trade":{"ms_of_day":55936763,"sequence":-617589342,"size":10,"condition":18,"price":0.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAG","expiration":20250328,"strike":26500,"right":"C"},"quote":{"ms_of_day":55936763,"bid_size":493,"bid_exchange":9,"bid":0.05,"bid_condition":50,"ask_size":33,"ask_exchange":60,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAG","expiration":20250328,"strike":26500,"right":"C"},"quote":{"ms_of_day":55936765,"bid_size":493,"bid_exchange":9,"bid":0.05,"bid_condition":50,"ask_size":150,"ask_exchange":47,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250328,"strike":122000,"right":"P"},"quote":{"ms_of_day":55936766,"bid_size":2,"bid_exchange":6,"bid":0.43,"bid_condition":50,"ask_size":729,"ask_exchange":4,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDX","expiration":20270115,"strike":7000,"right":"C"},"quote":{"ms_of_day":52201115,"bid_size":1,"bid_exchange":4,"bid":3.8,"bid_condition":50,"ask_size":26,"ask_exchange":22,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDX","expiration":20270115,"strike":7000,"right":"C"},"ohlc":{"ms_of_day":55936772,"open":5.03,"high":5.98,"low":4.1,"close":4.41,"volume":30,"count":14,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDX","expiration":20270115,"strike":7000,"right":"C"},"trade":{"ms_of_day":55936772,"sequence":-1156284083,"size":2,"condition":125,"price":4.41,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDX","expiration":20270115,"strike":7000,"right":"C"},"quote":{"ms_of_day":52201115,"bid_size":1,"bid_exchange":4,"bid":3.8,"bid_condition":50,"ask_size":26,"ask_exchange":22,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDX","expiration":20270115,"strike":7000,"right":"C"},"ohlc":{"ms_of_day":55936772,"open":5.03,"high":5.98,"low":4.1,"close":4.41,"volume":31,"count":15,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDX","expiration":20270115,"strike":7000,"right":"C"},"trade":{"ms_of_day":55936772,"sequence":-1156284082,"size":1,"condition":125,"price":4.41,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55936772,"bid_size":20,"bid_exchange":5,"bid":7.7,"bid_condition":50,"ask_size":18,"ask_exchange":5,"ask":8.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"ohlc":{"ms_of_day":55936772,"open":19.9,"high":51.0,"low":4.8,"close":8.0,"volume":21948,"count":7574,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"trade":{"ms_of_day":55936772,"sequence":595604169,"size":1,"condition":18,"price":8.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORZ","expiration":20250328,"strike":8000,"right":"C"},"quote":{"ms_of_day":55936580,"bid_size":327,"bid_exchange":42,"bid":0.36,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORZ","expiration":20250328,"strike":8000,"right":"C"},"ohlc":{"ms_of_day":55936774,"open":0.73,"high":1.16,"low":0.18,"close":0.38,"volume":12953,"count":988,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORZ","expiration":20250328,"strike":8000,"right":"C"},"trade":{"ms_of_day":55936774,"sequence":-617588553,"size":1,"condition":18,"price":0.38,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORZ","expiration":20250328,"strike":8000,"right":"C"},"quote":{"ms_of_day":55936774,"bid_size":327,"bid_exchange":42,"bid":0.36,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5375000,"right":"P"},"quote":{"ms_of_day":55936776,"bid_size":877,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5375000,"right":"P"},"ohlc":{"ms_of_day":55936776,"open":17.72,"high":18.16,"low":0.1,"close":0.1,"volume":73,"count":21,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5375000,"right":"P"},"trade":{"ms_of_day":55936776,"sequence":595604542,"size":5,"condition":18,"price":0.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55936768,"bid_size":29,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55936780,"open":40.1,"high":40.1,"low":0.44,"close":1.5,"volume":71109,"count":27220,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55936780,"sequence":595604919,"size":2,"condition":18,"price":1.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55936780,"bid_size":27,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"quote":{"ms_of_day":55936785,"bid_size":197,"bid_exchange":46,"bid":0.9,"bid_condition":50,"ask_size":76,"ask_exchange":31,"ask":0.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55936785,"bid_size":275,"bid_exchange":7,"bid":0.19,"bid_condition":50,"ask_size":540,"ask_exchange":6,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55936787,"bid_size":327,"bid_exchange":46,"bid":0.14,"bid_condition":50,"ask_size":165,"ask_exchange":47,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55936787,"bid_size":327,"bid_exchange":46,"bid":0.14,"bid_condition":50,"ask_size":95,"ask_exchange":46,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250718,"strike":510000,"right":"P"},"quote":{"ms_of_day":55936788,"bid_size":167,"bid_exchange":42,"bid":5.46,"bid_condition":50,"ask_size":160,"ask_exchange":46,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"quote":{"ms_of_day":55936788,"bid_size":180,"bid_exchange":11,"bid":0.9,"bid_condition":50,"ask_size":76,"ask_exchange":31,"ask":0.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":124000,"right":"C"},"quote":{"ms_of_day":55936791,"bid_size":1003,"bid_exchange":42,"bid":0.26,"bid_condition":50,"ask_size":300,"ask_exchange":1,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PEP","expiration":20250620,"strike":150000,"right":"C"},"quote":{"ms_of_day":55936744,"bid_size":521,"bid_exchange":9,"bid":5.7,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":5.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PEP","expiration":20250620,"strike":150000,"right":"C"},"ohlc":{"ms_of_day":55936794,"open":11.1,"high":14.26,"low":3.76,"close":5.8,"volume":2526,"count":303,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PEP","expiration":20250620,"strike":150000,"right":"C"},"trade":{"ms_of_day":55936794,"sequence":-1156281511,"size":2,"condition":18,"price":5.8,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PEP","expiration":20250620,"strike":150000,"right":"C"},"quote":{"ms_of_day":55936794,"bid_size":521,"bid_exchange":9,"bid":5.7,"bid_condition":50,"ask_size":13,"ask_exchange":9,"ask":5.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55936794,"bid_size":30,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PEP","expiration":20250620,"strike":150000,"right":"C"},"quote":{"ms_of_day":55936795,"bid_size":651,"bid_exchange":9,"bid":5.7,"bid_condition":50,"ask_size":13,"ask_exchange":9,"ask":5.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DOW","expiration":20250516,"strike":35000,"right":"P"},"quote":{"ms_of_day":55936792,"bid_size":40,"bid_exchange":1,"bid":1.38,"bid_condition":50,"ask_size":231,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DOW","expiration":20250516,"strike":35000,"right":"P"},"ohlc":{"ms_of_day":55936798,"open":1.5,"high":1.73,"low":0.8,"close":1.38,"volume":1379,"count":364,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DOW","expiration":20250516,"strike":35000,"right":"P"},"trade":{"ms_of_day":55936798,"sequence":-929579927,"size":5,"condition":125,"price":1.38,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DOW","expiration":20250516,"strike":35000,"right":"P"},"quote":{"ms_of_day":55936798,"bid_size":567,"bid_exchange":1,"bid":1.38,"bid_condition":50,"ask_size":231,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"quote":{"ms_of_day":55936803,"bid_size":337,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55936806,"bid_size":20,"bid_exchange":5,"bid":7.7,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DOW","expiration":20250516,"strike":35000,"right":"P"},"quote":{"ms_of_day":55936806,"bid_size":567,"bid_exchange":1,"bid":1.38,"bid_condition":50,"ask_size":273,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PII","expiration":20250417,"strike":35000,"right":"P"},"quote":{"ms_of_day":55934592,"bid_size":45,"bid_exchange":22,"bid":0.15,"bid_condition":50,"ask_size":64,"ask_exchange":73,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PII","expiration":20250417,"strike":35000,"right":"P"},"ohlc":{"ms_of_day":55936807,"open":0.45,"high":1.14,"low":0.19,"close":0.19,"volume":459,"count":86,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PII","expiration":20250417,"strike":35000,"right":"P"},"trade":{"ms_of_day":55936807,"sequence":-1156280169,"size":1,"condition":125,"price":0.19,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PII","expiration":20250417,"strike":35000,"right":"P"},"quote":{"ms_of_day":55934592,"bid_size":45,"bid_exchange":22,"bid":0.15,"bid_condition":50,"ask_size":64,"ask_exchange":73,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PII","expiration":20250417,"strike":35000,"right":"P"},"ohlc":{"ms_of_day":55936807,"open":0.45,"high":1.14,"low":0.19,"close":0.19,"volume":461,"count":87,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PII","expiration":20250417,"strike":35000,"right":"P"},"trade":{"ms_of_day":55936807,"sequence":-1156280168,"size":2,"condition":125,"price":0.19,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PII","expiration":20250417,"strike":35000,"right":"P"},"quote":{"ms_of_day":55936807,"bid_size":108,"bid_exchange":76,"bid":0.15,"bid_condition":50,"ask_size":64,"ask_exchange":73,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PII","expiration":20250417,"strike":35000,"right":"P"},"quote":{"ms_of_day":55936808,"bid_size":108,"bid_exchange":76,"bid":0.15,"bid_condition":50,"ask_size":65,"ask_exchange":73,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250328,"strike":72000,"right":"P"},"quote":{"ms_of_day":55936811,"bid_size":1,"bid_exchange":11,"bid":0.85,"bid_condition":50,"ask_size":37,"ask_exchange":9,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250328,"strike":72000,"right":"P"},"ohlc":{"ms_of_day":55936812,"open":4.7,"high":9.0,"low":0.6,"close":0.85,"volume":2380,"count":317,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250328,"strike":72000,"right":"P"},"trade":{"ms_of_day":55936812,"sequence":-617584259,"size":1,"condition":18,"price":0.85,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250328,"strike":72000,"right":"P"},"quote":{"ms_of_day":55936812,"bid_size":1,"bid_exchange":6,"bid":0.65,"bid_condition":50,"ask_size":37,"ask_exchange":9,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250328,"strike":72000,"right":"P"},"quote":{"ms_of_day":55936812,"bid_size":1,"bid_exchange":6,"bid":0.65,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55936814,"bid_size":1,"bid_exchange":5,"bid":7.8,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55936815,"bid_size":974,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":995,"ask_exchange":65,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55936816,"bid_size":988,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":995,"ask_exchange":65,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55936820,"bid_size":122,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":153,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55936820,"open":27.46,"high":29.1,"low":0.15,"close":0.35,"volume":58308,"count":19470,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55936820,"sequence":595612008,"size":5,"condition":18,"price":0.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250417,"strike":26000,"right":"C"},"quote":{"ms_of_day":55935156,"bid_size":1237,"bid_exchange":65,"bid":0.29,"bid_condition":50,"ask_size":633,"ask_exchange":42,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250417,"strike":26000,"right":"C"},"ohlc":{"ms_of_day":55936817,"open":1.0,"high":1.8,"low":0.28,"close":0.31,"volume":16021,"count":793,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250417,"strike":26000,"right":"C"},"trade":{"ms_of_day":55936817,"sequence":-1156279641,"size":15,"condition":125,"price":0.31,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250417,"strike":26000,"right":"C"},"quote":{"ms_of_day":55936817,"bid_size":129,"bid_exchange":73,"bid":0.31,"bid_condition":50,"ask_size":633,"ask_exchange":42,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250417,"strike":26000,"right":"C"},"quote":{"ms_of_day":55936818,"bid_size":129,"bid_exchange":73,"bid":0.31,"bid_condition":50,"ask_size":419,"ask_exchange":46,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55936823,"bid_size":122,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":176,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55936839,"bid_size":110,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":176,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":560000,"right":"P"},"quote":{"ms_of_day":55936711,"bid_size":121,"bid_exchange":42,"bid":5.43,"bid_condition":50,"ask_size":159,"ask_exchange":42,"ask":5.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":560000,"right":"P"},"ohlc":{"ms_of_day":55936843,"open":8.6,"high":18.2,"low":3.5,"close":5.45,"volume":164649,"count":8728,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":560000,"right":"P"},"trade":{"ms_of_day":55936843,"sequence":1425226821,"size":5,"condition":125,"price":5.45,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":560000,"right":"P"},"quote":{"ms_of_day":55936711,"bid_size":121,"bid_exchange":42,"bid":5.43,"bid_condition":50,"ask_size":159,"ask_exchange":42,"ask":5.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":560000,"right":"P"},"ohlc":{"ms_of_day":55936843,"open":8.6,"high":18.2,"low":3.5,"close":5.45,"volume":164654,"count":8729,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":560000,"right":"P"},"trade":{"ms_of_day":55936843,"sequence":1425226825,"size":5,"condition":125,"price":5.45,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":97000,"right":"C"},"quote":{"ms_of_day":55936665,"bid_size":134,"bid_exchange":46,"bid":0.1,"bid_condition":50,"ask_size":146,"ask_exchange":69,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":97000,"right":"C"},"ohlc":{"ms_of_day":55936842,"open":3.01,"high":4.2,"low":0.1,"close":0.1,"volume":26793,"count":5931,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":97000,"right":"C"},"trade":{"ms_of_day":55936842,"sequence":-1156278355,"size":5,"condition":18,"price":0.1,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":97000,"right":"C"},"quote":{"ms_of_day":55936842,"bid_size":134,"bid_exchange":46,"bid":0.1,"bid_condition":50,"ask_size":157,"ask_exchange":60,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":97000,"right":"C"},"quote":{"ms_of_day":55936842,"bid_size":170,"bid_exchange":73,"bid":0.1,"bid_condition":50,"ask_size":157,"ask_exchange":60,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55936850,"bid_size":19,"bid_exchange":5,"bid":1.05,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55936850,"open":122.0,"high":122.0,"low":0.6,"close":1.1,"volume":85304,"count":26944,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55936850,"sequence":595616756,"size":1,"condition":18,"price":1.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":560000,"right":"P"},"quote":{"ms_of_day":55936867,"bid_size":3,"bid_exchange":1,"bid":5.45,"bid_condition":50,"ask_size":159,"ask_exchange":42,"ask":5.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55936871,"bid_size":19,"bid_exchange":5,"bid":1.05,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":500000,"right":"C"},"quote":{"ms_of_day":55936636,"bid_size":20,"bid_exchange":5,"bid":71.39,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":71.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":500000,"right":"C"},"ohlc":{"ms_of_day":55936874,"open":60.77,"high":71.67,"low":60.77,"close":71.67,"volume":12,"count":4,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":500000,"right":"C"},"trade":{"ms_of_day":55936874,"sequence":-127999984,"size":1,"condition":130,"price":71.67,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":573000,"right":"P"},"quote":{"ms_of_day":55936640,"bid_size":20,"bid_exchange":5,"bid":2.98,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":573000,"right":"P"},"ohlc":{"ms_of_day":55936874,"open":9.62,"high":18.88,"low":1.43,"close":3.01,"volume":364,"count":115,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":573000,"right":"P"},"trade":{"ms_of_day":55936874,"sequence":-127999983,"size":1,"condition":130,"price":3.01,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":573000,"right":"P"},"quote":{"ms_of_day":55936874,"bid_size":24,"bid_exchange":5,"bid":2.98,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":102000,"right":"P"},"quote":{"ms_of_day":55936877,"bid_size":56,"bid_exchange":11,"bid":2.06,"bid_condition":50,"ask_size":389,"ask_exchange":65,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":102000,"right":"P"},"quote":{"ms_of_day":55936877,"bid_size":87,"bid_exchange":42,"bid":2.06,"bid_condition":50,"ask_size":389,"ask_exchange":65,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55936880,"bid_size":19,"bid_exchange":5,"bid":1.05,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DVN","expiration":20250516,"strike":37500,"right":"C"},"quote":{"ms_of_day":55936873,"bid_size":56,"bid_exchange":69,"bid":1.78,"bid_condition":50,"ask_size":62,"ask_exchange":46,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DVN","expiration":20250516,"strike":37500,"right":"C"},"ohlc":{"ms_of_day":55936895,"open":1.85,"high":2.04,"low":0.74,"close":1.8,"volume":3654,"count":405,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DVN","expiration":20250516,"strike":37500,"right":"C"},"trade":{"ms_of_day":55936895,"sequence":-929574101,"size":3,"condition":18,"price":1.8,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DVN","expiration":20250516,"strike":37500,"right":"C"},"quote":{"ms_of_day":55936873,"bid_size":56,"bid_exchange":69,"bid":1.78,"bid_condition":50,"ask_size":62,"ask_exchange":46,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DVN","expiration":20250516,"strike":37500,"right":"C"},"ohlc":{"ms_of_day":55936895,"open":1.85,"high":2.04,"low":0.74,"close":1.8,"volume":3655,"count":406,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DVN","expiration":20250516,"strike":37500,"right":"C"},"trade":{"ms_of_day":55936895,"sequence":-929574100,"size":1,"condition":18,"price":1.8,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DVN","expiration":20250516,"strike":37500,"right":"C"},"quote":{"ms_of_day":55936895,"bid_size":56,"bid_exchange":69,"bid":1.78,"bid_condition":50,"ask_size":453,"ask_exchange":73,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DVN","expiration":20250516,"strike":37500,"right":"C"},"quote":{"ms_of_day":55936895,"bid_size":56,"bid_exchange":69,"bid":1.78,"bid_condition":50,"ask_size":453,"ask_exchange":73,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DVN","expiration":20250516,"strike":37500,"right":"C"},"ohlc":{"ms_of_day":55936895,"open":1.85,"high":2.04,"low":0.74,"close":1.8,"volume":3656,"count":407,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DVN","expiration":20250516,"strike":37500,"right":"C"},"trade":{"ms_of_day":55936895,"sequence":-929574096,"size":1,"condition":18,"price":1.8,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DVN","expiration":20250516,"strike":37500,"right":"C"},"quote":{"ms_of_day":55936895,"bid_size":56,"bid_exchange":69,"bid":1.78,"bid_condition":50,"ask_size":453,"ask_exchange":73,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DVN","expiration":20250516,"strike":37500,"right":"C"},"ohlc":{"ms_of_day":55936895,"open":1.85,"high":2.04,"low":0.74,"close":1.8,"volume":3657,"count":408,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DVN","expiration":20250516,"strike":37500,"right":"C"},"trade":{"ms_of_day":55936895,"sequence":-929574086,"size":1,"condition":18,"price":1.8,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DVN","expiration":20250516,"strike":37500,"right":"C"},"quote":{"ms_of_day":55936895,"bid_size":56,"bid_exchange":69,"bid":1.78,"bid_condition":50,"ask_size":453,"ask_exchange":73,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DVN","expiration":20250516,"strike":37500,"right":"C"},"quote":{"ms_of_day":55936895,"bid_size":56,"bid_exchange":69,"bid":1.78,"bid_condition":50,"ask_size":453,"ask_exchange":73,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DVN","expiration":20250516,"strike":37500,"right":"C"},"ohlc":{"ms_of_day":55936896,"open":1.85,"high":2.04,"low":0.74,"close":1.8,"volume":3658,"count":409,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DVN","expiration":20250516,"strike":37500,"right":"C"},"trade":{"ms_of_day":55936896,"sequence":-929574032,"size":1,"condition":18,"price":1.8,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":65000,"right":"C"},"quote":{"ms_of_day":55936904,"bid_size":86,"bid_exchange":11,"bid":0.3,"bid_condition":50,"ask_size":66,"ask_exchange":46,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":65000,"right":"C"},"quote":{"ms_of_day":55936904,"bid_size":86,"bid_exchange":11,"bid":0.3,"bid_condition":50,"ask_size":108,"ask_exchange":42,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":573000,"right":"P"},"quote":{"ms_of_day":55936904,"bid_size":4,"bid_exchange":5,"bid":2.98,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":3.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":560000,"right":"P"},"quote":{"ms_of_day":55936905,"bid_size":3,"bid_exchange":1,"bid":5.45,"bid_condition":50,"ask_size":159,"ask_exchange":42,"ask":5.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DVN","expiration":20250516,"strike":37500,"right":"C"},"quote":{"ms_of_day":55936910,"bid_size":56,"bid_exchange":69,"bid":1.78,"bid_condition":50,"ask_size":453,"ask_exchange":73,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DVN","expiration":20250516,"strike":37500,"right":"C"},"quote":{"ms_of_day":55936911,"bid_size":61,"bid_exchange":69,"bid":1.78,"bid_condition":50,"ask_size":453,"ask_exchange":73,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":562000,"right":"P"},"quote":{"ms_of_day":55936874,"bid_size":3,"bid_exchange":43,"bid":0.4,"bid_condition":50,"ask_size":671,"ask_exchange":65,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":562000,"right":"P"},"ohlc":{"ms_of_day":55936918,"open":11.17,"high":14.53,"low":0.27,"close":0.41,"volume":39729,"count":6650,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":562000,"right":"P"},"trade":{"ms_of_day":55936918,"sequence":1425230496,"size":1,"condition":18,"price":0.41,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":562000,"right":"P"},"quote":{"ms_of_day":55936918,"bid_size":3,"bid_exchange":43,"bid":0.4,"bid_condition":50,"ask_size":670,"ask_exchange":65,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":562000,"right":"P"},"quote":{"ms_of_day":55936918,"bid_size":3,"bid_exchange":43,"bid":0.4,"bid_condition":50,"ask_size":855,"ask_exchange":4,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55936869,"bid_size":5,"bid_exchange":5,"bid":8.1,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5755000,"right":"C"},"ohlc":{"ms_of_day":55936916,"open":26.8,"high":28.34,"low":4.7,"close":8.17,"volume":1912,"count":797,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5755000,"right":"C"},"trade":{"ms_of_day":55936916,"sequence":595622918,"size":2,"condition":130,"price":8.17,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55936884,"bid_size":15,"bid_exchange":5,"bid":22.6,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":22.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55936916,"open":121.6,"high":121.6,"low":19.0,"close":22.7,"volume":2659,"count":786,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55936916,"sequence":595622919,"size":2,"condition":130,"price":22.73,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":240000,"right":"P"},"quote":{"ms_of_day":55936927,"bid_size":26,"bid_exchange":1,"bid":39.4,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":40.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":240000,"right":"P"},"ohlc":{"ms_of_day":55936927,"open":48.0,"high":52.65,"low":27.2,"close":40.2,"volume":36,"count":6,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":240000,"right":"P"},"trade":{"ms_of_day":55936927,"sequence":-629585727,"size":1,"condition":18,"price":40.2,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":240000,"right":"P"},"quote":{"ms_of_day":55936928,"bid_size":15,"bid_exchange":73,"bid":39.4,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":40.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":240000,"right":"P"},"quote":{"ms_of_day":55936928,"bid_size":11,"bid_exchange":1,"bid":39.4,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":40.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORZ","expiration":20250328,"strike":8000,"right":"C"},"quote":{"ms_of_day":55936932,"bid_size":336,"bid_exchange":42,"bid":0.36,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":775000,"right":"P"},"quote":{"ms_of_day":55936933,"bid_size":106,"bid_exchange":43,"bid":5.8,"bid_condition":50,"ask_size":58,"ask_exchange":43,"ask":6.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":780000,"right":"P"},"quote":{"ms_of_day":55936933,"bid_size":34,"bid_exchange":43,"bid":6.55,"bid_condition":50,"ask_size":8,"ask_exchange":47,"ask":6.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55936784,"bid_size":1168,"bid_exchange":65,"bid":0.93,"bid_condition":50,"ask_size":52,"ask_exchange":7,"ask":0.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":125000,"right":"C"},"ohlc":{"ms_of_day":55936940,"open":8.85,"high":8.9,"low":0.8,"close":0.94,"volume":246791,"count":37347,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":125000,"right":"C"},"trade":{"ms_of_day":55936940,"sequence":733820126,"size":6,"condition":95,"price":0.94,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55936940,"bid_size":1168,"bid_exchange":65,"bid":0.93,"bid_condition":50,"ask_size":46,"ask_exchange":7,"ask":0.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55936940,"bid_size":1168,"bid_exchange":65,"bid":0.93,"bid_condition":50,"ask_size":46,"ask_exchange":7,"ask":0.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250411,"strike":182500,"right":"C"},"quote":{"ms_of_day":55936267,"bid_size":212,"bid_exchange":42,"bid":0.19,"bid_condition":50,"ask_size":414,"ask_exchange":42,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250411,"strike":182500,"right":"C"},"ohlc":{"ms_of_day":55936943,"open":0.42,"high":0.58,"low":0.18,"close":0.19,"volume":117,"count":66,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250411,"strike":182500,"right":"C"},"trade":{"ms_of_day":55936943,"sequence":-633285872,"size":2,"condition":131,"price":0.19,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250411,"strike":172500,"right":"C"},"quote":{"ms_of_day":55936604,"bid_size":19,"bid_exchange":42,"bid":1.19,"bid_condition":50,"ask_size":9,"ask_exchange":69,"ask":1.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250411,"strike":172500,"right":"C"},"ohlc":{"ms_of_day":55936943,"open":2.3,"high":3.05,"low":1.07,"close":1.19,"volume":3837,"count":328,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250411,"strike":172500,"right":"C"},"trade":{"ms_of_day":55936943,"sequence":-633285871,"size":2,"condition":131,"price":1.19,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOP","expiration":20250516,"strike":142000,"right":"C"},"quote":{"ms_of_day":55936764,"bid_size":282,"bid_exchange":11,"bid":1.74,"bid_condition":50,"ask_size":48,"ask_exchange":7,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOP","expiration":20250516,"strike":142000,"right":"C"},"ohlc":{"ms_of_day":55936959,"open":1.44,"high":2.77,"low":1.43,"close":1.8,"volume":98,"count":30,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOP","expiration":20250516,"strike":142000,"right":"C"},"trade":{"ms_of_day":55936959,"sequence":-127990580,"size":48,"condition":18,"price":1.8,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOP","expiration":20250516,"strike":142000,"right":"C"},"quote":{"ms_of_day":55936959,"bid_size":282,"bid_exchange":11,"bid":1.74,"bid_condition":50,"ask_size":112,"ask_exchange":11,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOP","expiration":20250516,"strike":142000,"right":"C"},"quote":{"ms_of_day":55936959,"bid_size":24,"bid_exchange":73,"bid":1.75,"bid_condition":50,"ask_size":112,"ask_exchange":11,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":480000,"right":"P"},"quote":{"ms_of_day":55936964,"bid_size":40,"bid_exchange":46,"bid":2.75,"bid_condition":50,"ask_size":761,"ask_exchange":73,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":480000,"right":"P"},"ohlc":{"ms_of_day":55936964,"open":8.54,"high":20.55,"low":2.03,"close":2.75,"volume":26641,"count":2427,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":480000,"right":"P"},"trade":{"ms_of_day":55936964,"sequence":-64288898,"size":40,"condition":18,"price":2.75,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":480000,"right":"P"},"quote":{"ms_of_day":55936964,"bid_size":15,"bid_exchange":47,"bid":2.73,"bid_condition":50,"ask_size":761,"ask_exchange":73,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":480000,"right":"P"},"quote":{"ms_of_day":55936964,"bid_size":15,"bid_exchange":6,"bid":2.73,"bid_condition":50,"ask_size":761,"ask_exchange":73,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55936972,"bid_size":15,"bid_exchange":5,"bid":1.85,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55936972,"open":130.0,"high":130.0,"low":1.1,"close":1.9,"volume":36560,"count":13637,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55936972,"sequence":595624895,"size":1,"condition":18,"price":1.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55936982,"bid_size":98,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55936983,"bid_size":3,"bid_exchange":5,"bid":22.6,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":22.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55936984,"bid_size":98,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55936988,"bid_size":37,"bid_exchange":5,"bid":22.5,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":22.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55936994,"bid_size":5,"bid_exchange":5,"bid":8.1,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55936996,"bid_size":5,"bid_exchange":5,"bid":8.1,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DVN","expiration":20250516,"strike":37500,"right":"C"},"quote":{"ms_of_day":55936924,"bid_size":25,"bid_exchange":47,"bid":1.78,"bid_condition":50,"ask_size":453,"ask_exchange":73,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DVN","expiration":20250516,"strike":37500,"right":"C"},"ohlc":{"ms_of_day":55936996,"open":1.85,"high":2.04,"low":0.74,"close":1.8,"volume":3659,"count":410,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DVN","expiration":20250516,"strike":37500,"right":"C"},"trade":{"ms_of_day":55936996,"sequence":-929569906,"size":1,"condition":125,"price":1.8,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DVN","expiration":20250516,"strike":37500,"right":"C"},"quote":{"ms_of_day":55936924,"bid_size":25,"bid_exchange":47,"bid":1.78,"bid_condition":50,"ask_size":453,"ask_exchange":73,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DVN","expiration":20250516,"strike":37500,"right":"C"},"ohlc":{"ms_of_day":55936996,"open":1.85,"high":2.04,"low":0.74,"close":1.8,"volume":3660,"count":411,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DVN","expiration":20250516,"strike":37500,"right":"C"},"trade":{"ms_of_day":55936996,"sequence":-929569885,"size":1,"condition":125,"price":1.8,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DVN","expiration":20250516,"strike":37500,"right":"C"},"quote":{"ms_of_day":55936924,"bid_size":25,"bid_exchange":47,"bid":1.78,"bid_condition":50,"ask_size":453,"ask_exchange":73,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DVN","expiration":20250516,"strike":37500,"right":"C"},"ohlc":{"ms_of_day":55936997,"open":1.85,"high":2.04,"low":0.74,"close":1.8,"volume":3661,"count":412,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DVN","expiration":20250516,"strike":37500,"right":"C"},"trade":{"ms_of_day":55936997,"sequence":-929569818,"size":1,"condition":125,"price":1.8,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55937017,"bid_size":122,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":38,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55937017,"open":128.4,"high":135.0,"low":1.7,"close":3.1,"volume":36966,"count":13717,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55937017,"sequence":595629826,"size":2,"condition":18,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":400000,"right":"C"},"quote":{"ms_of_day":55937016,"bid_size":6,"bid_exchange":7,"bid":1.53,"bid_condition":50,"ask_size":16,"ask_exchange":4,"ask":1.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":300000,"right":"P"},"quote":{"ms_of_day":55937017,"bid_size":11,"bid_exchange":46,"bid":1.61,"bid_condition":50,"ask_size":15,"ask_exchange":42,"ask":1.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":400000,"right":"C"},"quote":{"ms_of_day":55937017,"bid_size":12,"bid_exchange":65,"bid":0.62,"bid_condition":50,"ask_size":5,"ask_exchange":60,"ask":0.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55937021,"bid_size":122,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":40,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55937021,"bid_size":122,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":43,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":300000,"right":"P"},"quote":{"ms_of_day":55937022,"bid_size":11,"bid_exchange":46,"bid":1.61,"bid_condition":50,"ask_size":15,"ask_exchange":42,"ask":1.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"quote":{"ms_of_day":55937025,"bid_size":3699,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":1554,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"ohlc":{"ms_of_day":55937025,"open":12.35,"high":12.35,"low":0.01,"close":0.01,"volume":69201,"count":9654,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"trade":{"ms_of_day":55937025,"sequence":-64287798,"size":4,"condition":18,"price":0.01,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55937025,"bid_size":9,"bid_exchange":5,"bid":11.3,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":11.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"ohlc":{"ms_of_day":55937025,"open":21.97,"high":55.1,"low":7.3,"close":11.3,"volume":11947,"count":4512,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"trade":{"ms_of_day":55937025,"sequence":595630535,"size":1,"condition":18,"price":11.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250403,"strike":574000,"right":"P"},"quote":{"ms_of_day":55936909,"bid_size":83,"bid_exchange":6,"bid":7.94,"bid_condition":50,"ask_size":50,"ask_exchange":76,"ask":7.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250403,"strike":574000,"right":"P"},"ohlc":{"ms_of_day":55937026,"open":11.19,"high":12.95,"low":4.72,"close":7.96,"volume":2844,"count":345,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250403,"strike":574000,"right":"P"},"trade":{"ms_of_day":55937026,"sequence":1425232730,"size":3,"condition":125,"price":7.96,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250403,"strike":574000,"right":"P"},"quote":{"ms_of_day":55937026,"bid_size":83,"bid_exchange":6,"bid":7.94,"bid_condition":50,"ask_size":50,"ask_exchange":76,"ask":7.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":400000,"right":"C"},"quote":{"ms_of_day":55937025,"bid_size":5,"bid_exchange":60,"bid":1.54,"bid_condition":50,"ask_size":16,"ask_exchange":4,"ask":1.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"quote":{"ms_of_day":55937030,"bid_size":3601,"bid_exchange":60,"bid":0.01,"bid_condition":50,"ask_size":1554,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250403,"strike":574000,"right":"P"},"quote":{"ms_of_day":55937027,"bid_size":83,"bid_exchange":6,"bid":7.94,"bid_condition":50,"ask_size":39,"ask_exchange":47,"ask":7.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55937039,"bid_size":71,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":37,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55937039,"open":130.0,"high":130.0,"low":1.1,"close":1.9,"volume":36561,"count":13638,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55937039,"sequence":595632600,"size":1,"condition":18,"price":1.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DVN","expiration":20250516,"strike":37500,"right":"C"},"quote":{"ms_of_day":55937043,"bid_size":61,"bid_exchange":42,"bid":1.78,"bid_condition":50,"ask_size":453,"ask_exchange":73,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55937048,"bid_size":71,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":42,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":488000,"right":"C"},"quote":{"ms_of_day":55936683,"bid_size":95,"bid_exchange":69,"bid":0.01,"bid_condition":50,"ask_size":2101,"ask_exchange":65,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":488000,"right":"C"},"ohlc":{"ms_of_day":55937046,"open":5.24,"high":5.25,"low":0.01,"close":0.01,"volume":85385,"count":11074,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":488000,"right":"C"},"trade":{"ms_of_day":55937046,"sequence":-64286383,"size":3,"condition":95,"price":0.01,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":488000,"right":"C"},"quote":{"ms_of_day":55936683,"bid_size":95,"bid_exchange":69,"bid":0.01,"bid_condition":50,"ask_size":2101,"ask_exchange":65,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":488000,"right":"C"},"ohlc":{"ms_of_day":55937046,"open":5.24,"high":5.25,"low":0.01,"close":0.01,"volume":85387,"count":11075,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":488000,"right":"C"},"trade":{"ms_of_day":55937046,"sequence":-64286382,"size":2,"condition":95,"price":0.01,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":488000,"right":"C"},"quote":{"ms_of_day":55937046,"bid_size":129,"bid_exchange":1,"bid":0.01,"bid_condition":50,"ask_size":2101,"ask_exchange":65,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DVN","expiration":20250516,"strike":37500,"right":"C"},"quote":{"ms_of_day":55937048,"bid_size":61,"bid_exchange":42,"bid":1.78,"bid_condition":50,"ask_size":453,"ask_exchange":73,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55937052,"bid_size":541,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":627,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"ohlc":{"ms_of_day":55937052,"open":27.57,"high":27.57,"low":0.1,"close":0.2,"volume":66575,"count":20102,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"trade":{"ms_of_day":55937052,"sequence":595633751,"size":1,"condition":18,"price":0.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55937030,"bid_size":39,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55937054,"open":30.02,"high":33.0,"low":0.79,"close":2.91,"volume":79507,"count":31234,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55937054,"sequence":595633821,"size":1,"condition":130,"price":2.91,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55937050,"bid_size":37,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":78,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55937054,"open":40.1,"high":40.1,"low":0.44,"close":1.56,"volume":71110,"count":27221,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55937054,"sequence":595633822,"size":1,"condition":130,"price":1.56,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55937030,"bid_size":39,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55937054,"open":30.02,"high":33.0,"low":0.79,"close":2.91,"volume":79508,"count":31235,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55937054,"sequence":595633824,"size":1,"condition":130,"price":2.91,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55937050,"bid_size":37,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":78,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55937054,"open":40.1,"high":40.1,"low":0.44,"close":1.56,"volume":71111,"count":27222,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55937054,"sequence":595633825,"size":1,"condition":130,"price":1.56,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55937050,"bid_size":37,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":78,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55937054,"open":40.1,"high":40.1,"low":0.44,"close":1.56,"volume":71112,"count":27223,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55937054,"sequence":595633826,"size":1,"condition":130,"price":1.56,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55937030,"bid_size":39,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55937054,"open":30.02,"high":33.0,"low":0.79,"close":2.91,"volume":79509,"count":31236,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55937054,"sequence":595633827,"size":1,"condition":130,"price":2.91,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55937050,"bid_size":37,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":78,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55937054,"open":40.1,"high":40.1,"low":0.44,"close":1.56,"volume":71113,"count":27224,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55937054,"sequence":595633828,"size":1,"condition":130,"price":1.56,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55937030,"bid_size":39,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55937054,"open":30.02,"high":33.0,"low":0.79,"close":2.91,"volume":79510,"count":31237,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55937054,"sequence":595633829,"size":1,"condition":130,"price":2.91,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55937030,"bid_size":39,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55937054,"open":30.02,"high":33.0,"low":0.79,"close":2.91,"volume":79511,"count":31238,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55937054,"sequence":595633831,"size":1,"condition":130,"price":2.91,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55937050,"bid_size":37,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":78,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55937054,"open":40.1,"high":40.1,"low":0.44,"close":1.56,"volume":71114,"count":27225,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55937054,"sequence":595633832,"size":1,"condition":130,"price":1.56,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55937030,"bid_size":39,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55937054,"open":30.02,"high":33.0,"low":0.79,"close":2.91,"volume":79512,"count":31239,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55937054,"sequence":595633833,"size":1,"condition":130,"price":2.91,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55937050,"bid_size":37,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":78,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55937054,"open":40.1,"high":40.1,"low":0.44,"close":1.56,"volume":71115,"count":27226,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55937054,"sequence":595633834,"size":1,"condition":130,"price":1.56,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55937030,"bid_size":39,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55937054,"open":30.02,"high":33.0,"low":0.79,"close":2.91,"volume":79513,"count":31240,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55937054,"sequence":595633835,"size":1,"condition":130,"price":2.91,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55937050,"bid_size":37,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":78,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55937054,"open":40.1,"high":40.1,"low":0.44,"close":1.56,"volume":71116,"count":27227,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55937054,"sequence":595633836,"size":1,"condition":130,"price":1.56,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55937030,"bid_size":39,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55937054,"open":30.02,"high":33.0,"low":0.79,"close":2.91,"volume":79514,"count":31241,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55937054,"sequence":595633837,"size":1,"condition":130,"price":2.91,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55937050,"bid_size":37,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":78,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55937054,"open":40.1,"high":40.1,"low":0.44,"close":1.56,"volume":71117,"count":27228,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55937054,"sequence":595633838,"size":1,"condition":130,"price":1.56,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55937030,"bid_size":39,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55937054,"open":30.02,"high":33.0,"low":0.79,"close":2.91,"volume":79515,"count":31242,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55937054,"sequence":595633839,"size":1,"condition":130,"price":2.91,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55937050,"bid_size":37,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":78,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55937054,"open":40.1,"high":40.1,"low":0.44,"close":1.56,"volume":71118,"count":27229,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55937054,"sequence":595633840,"size":1,"condition":130,"price":1.56,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55937030,"bid_size":39,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55937054,"open":30.02,"high":33.0,"low":0.79,"close":2.91,"volume":79516,"count":31243,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55937054,"sequence":595633841,"size":1,"condition":130,"price":2.91,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55937050,"bid_size":37,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":78,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55937054,"open":40.1,"high":40.1,"low":0.44,"close":1.56,"volume":71119,"count":27230,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55937054,"sequence":595633842,"size":1,"condition":130,"price":1.56,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55936971,"bid_size":20,"bid_exchange":43,"bid":3.3,"bid_condition":50,"ask_size":20,"ask_exchange":60,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":290000,"right":"C"},"ohlc":{"ms_of_day":55937054,"open":29.26,"high":47.7,"low":3.3,"close":3.3,"volume":874,"count":334,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":290000,"right":"C"},"trade":{"ms_of_day":55937054,"sequence":-629580319,"size":1,"condition":18,"price":3.3,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55937055,"bid_size":20,"bid_exchange":43,"bid":3.3,"bid_condition":50,"ask_size":20,"ask_exchange":60,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55937055,"bid_size":42,"bid_exchange":43,"bid":3.3,"bid_condition":50,"ask_size":20,"ask_exchange":60,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WING","expiration":20250516,"strike":220000,"right":"P"},"quote":{"ms_of_day":55935014,"bid_size":14,"bid_exchange":5,"bid":13.1,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":13.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WING","expiration":20250516,"strike":220000,"right":"P"},"ohlc":{"ms_of_day":55937060,"open":19.9,"high":21.3,"low":12.1,"close":13.3,"volume":31,"count":15,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WING","expiration":20250516,"strike":220000,"right":"P"},"trade":{"ms_of_day":55937060,"sequence":-127983072,"size":1,"condition":125,"price":13.3,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FXI","expiration":20250417,"strike":35000,"right":"P"},"quote":{"ms_of_day":55927344,"bid_size":43,"bid_exchange":7,"bid":0.34,"bid_condition":50,"ask_size":726,"ask_exchange":43,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FXI","expiration":20250417,"strike":35000,"right":"P"},"ohlc":{"ms_of_day":55937062,"open":1.37,"high":1.73,"low":0.24,"close":0.34,"volume":22845,"count":1208,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FXI","expiration":20250417,"strike":35000,"right":"P"},"trade":{"ms_of_day":55937062,"sequence":-633279139,"size":5,"condition":18,"price":0.34,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FXI","expiration":20250417,"strike":35000,"right":"P"},"quote":{"ms_of_day":55937062,"bid_size":38,"bid_exchange":7,"bid":0.34,"bid_condition":50,"ask_size":726,"ask_exchange":43,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FXI","expiration":20250417,"strike":35000,"right":"P"},"quote":{"ms_of_day":55937062,"bid_size":38,"bid_exchange":7,"bid":0.34,"bid_condition":50,"ask_size":726,"ask_exchange":43,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FXI","expiration":20250417,"strike":35000,"right":"P"},"ohlc":{"ms_of_day":55937062,"open":1.37,"high":1.73,"low":0.24,"close":0.34,"volume":22883,"count":1209,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FXI","expiration":20250417,"strike":35000,"right":"P"},"trade":{"ms_of_day":55937062,"sequence":-633279119,"size":38,"condition":18,"price":0.34,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FXI","expiration":20250417,"strike":35000,"right":"P"},"quote":{"ms_of_day":55937062,"bid_size":44,"bid_exchange":69,"bid":0.33,"bid_condition":50,"ask_size":726,"ask_exchange":43,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":602500,"right":"C"},"quote":{"ms_of_day":55937071,"bid_size":0,"bid_exchange":9,"bid":0.0,"bid_condition":50,"ask_size":14,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PG","expiration":20250328,"strike":170000,"right":"P"},"quote":{"ms_of_day":55936891,"bid_size":54,"bid_exchange":5,"bid":1.34,"bid_condition":50,"ask_size":324,"ask_exchange":5,"ask":1.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PG","expiration":20250328,"strike":170000,"right":"P"},"ohlc":{"ms_of_day":55937067,"open":1.3,"high":4.95,"low":0.6,"close":1.38,"volume":683,"count":177,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PG","expiration":20250328,"strike":170000,"right":"P"},"trade":{"ms_of_day":55937067,"sequence":-1156263216,"size":1,"condition":125,"price":1.38,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55937072,"bid_size":591,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":677,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":488000,"right":"C"},"quote":{"ms_of_day":55937051,"bid_size":67,"bid_exchange":47,"bid":2.4,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":488000,"right":"C"},"ohlc":{"ms_of_day":55937076,"open":16.82,"high":16.82,"low":1.89,"close":2.42,"volume":2977,"count":933,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":488000,"right":"C"},"trade":{"ms_of_day":55937076,"sequence":-64285253,"size":1,"condition":125,"price":2.42,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":488000,"right":"C"},"quote":{"ms_of_day":55937051,"bid_size":67,"bid_exchange":47,"bid":2.4,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":488000,"right":"C"},"ohlc":{"ms_of_day":55937076,"open":16.82,"high":16.82,"low":1.89,"close":2.42,"volume":2978,"count":934,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":488000,"right":"C"},"trade":{"ms_of_day":55937076,"sequence":-64285252,"size":1,"condition":125,"price":2.42,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5745000,"right":"C"},"quote":{"ms_of_day":55937082,"bid_size":187,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":565,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5745000,"right":"C"},"ohlc":{"ms_of_day":55937082,"open":25.8,"high":25.8,"low":0.05,"close":0.15,"volume":40385,"count":12826,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5745000,"right":"C"},"trade":{"ms_of_day":55937082,"sequence":595635564,"size":1,"condition":18,"price":0.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5375000,"right":"P"},"quote":{"ms_of_day":55937082,"bid_size":927,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23000,"right":"C"},"quote":{"ms_of_day":55935192,"bid_size":2,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":20,"ask_exchange":46,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23000,"right":"C"},"ohlc":{"ms_of_day":55937084,"open":3.02,"high":6.65,"low":0.36,"close":0.47,"volume":19726,"count":3054,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23000,"right":"C"},"trade":{"ms_of_day":55937084,"sequence":-633277585,"size":1,"condition":18,"price":0.47,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23000,"right":"C"},"quote":{"ms_of_day":55937084,"bid_size":2,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":53,"ask_exchange":42,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23000,"right":"C"},"quote":{"ms_of_day":55937084,"bid_size":2,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":27,"ask_exchange":42,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55937030,"bid_size":109,"bid_exchange":60,"bid":2.19,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55937087,"open":9.82,"high":19.07,"low":0.92,"close":2.2,"volume":90543,"count":13017,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"trade":{"ms_of_day":55937087,"sequence":1425237388,"size":2,"condition":18,"price":2.2,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55937084,"bid_size":43,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55937087,"bid_size":49,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55937087,"bid_size":55,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":42,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55937090,"bid_size":11,"bid_exchange":5,"bid":11.2,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":11.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55937090,"bid_size":56,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":78,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55937091,"bid_size":64,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":78,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PG","expiration":20250328,"strike":170000,"right":"P"},"quote":{"ms_of_day":55937095,"bid_size":72,"bid_exchange":5,"bid":1.34,"bid_condition":50,"ask_size":324,"ask_exchange":5,"ask":1.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GPC","expiration":20250417,"strike":120000,"right":"C"},"quote":{"ms_of_day":55937091,"bid_size":196,"bid_exchange":5,"bid":3.9,"bid_condition":50,"ask_size":94,"ask_exchange":5,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PG","expiration":20250328,"strike":170000,"right":"P"},"quote":{"ms_of_day":55937095,"bid_size":103,"bid_exchange":42,"bid":1.34,"bid_condition":50,"ask_size":324,"ask_exchange":5,"ask":1.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55937095,"bid_size":9,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55937096,"open":30.02,"high":33.0,"low":0.79,"close":2.95,"volume":79517,"count":31244,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55937096,"sequence":595636980,"size":1,"condition":125,"price":2.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55937096,"bid_size":8,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55937097,"bid_size":55,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55937082,"bid_size":250,"bid_exchange":46,"bid":0.26,"bid_condition":50,"ask_size":428,"ask_exchange":6,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55937099,"open":2.82,"high":7.16,"low":0.09,"close":0.26,"volume":490428,"count":67121,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55937099,"sequence":595637325,"size":10,"condition":125,"price":0.26,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55937100,"bid_size":19,"bid_exchange":5,"bid":11.2,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":11.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250331,"strike":90000,"right":"C"},"quote":{"ms_of_day":55937098,"bid_size":497,"bid_exchange":11,"bid":0.09,"bid_condition":50,"ask_size":2172,"ask_exchange":42,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250331,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55937098,"open":2.46,"high":3.49,"low":0.09,"close":0.1,"volume":18287,"count":1285,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250331,"strike":90000,"right":"C"},"trade":{"ms_of_day":55937098,"sequence":31581039,"size":1,"condition":18,"price":0.1,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250331,"strike":90000,"right":"C"},"quote":{"ms_of_day":55937099,"bid_size":497,"bid_exchange":11,"bid":0.09,"bid_condition":50,"ask_size":2171,"ask_exchange":42,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250331,"strike":90000,"right":"C"},"quote":{"ms_of_day":55937099,"bid_size":458,"bid_exchange":11,"bid":0.09,"bid_condition":50,"ask_size":2171,"ask_exchange":42,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"quote":{"ms_of_day":55937099,"bid_size":1,"bid_exchange":7,"bid":2.46,"bid_condition":50,"ask_size":230,"ask_exchange":42,"ask":2.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"ohlc":{"ms_of_day":55937099,"open":2.1,"high":8.34,"low":1.66,"close":2.46,"volume":11248,"count":1349,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"trade":{"ms_of_day":55937099,"sequence":-1347278773,"size":1,"condition":18,"price":2.46,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"quote":{"ms_of_day":55937099,"bid_size":55,"bid_exchange":6,"bid":2.43,"bid_condition":50,"ask_size":230,"ask_exchange":42,"ask":2.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"quote":{"ms_of_day":55937100,"bid_size":55,"bid_exchange":6,"bid":2.43,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":2.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRSP","expiration":20250328,"strike":39500,"right":"P"},"quote":{"ms_of_day":55936523,"bid_size":56,"bid_exchange":7,"bid":1.05,"bid_condition":50,"ask_size":15,"ask_exchange":11,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRSP","expiration":20250328,"strike":39500,"right":"P"},"ohlc":{"ms_of_day":55937102,"open":1.0,"high":1.6,"low":0.45,"close":1.15,"volume":73,"count":21,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRSP","expiration":20250328,"strike":39500,"right":"P"},"trade":{"ms_of_day":55937102,"sequence":-929561492,"size":2,"condition":131,"price":1.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55937104,"bid_size":250,"bid_exchange":46,"bid":0.26,"bid_condition":50,"ask_size":428,"ask_exchange":6,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRSP","expiration":20250404,"strike":38500,"right":"P"},"quote":{"ms_of_day":55936763,"bid_size":134,"bid_exchange":7,"bid":1.15,"bid_condition":50,"ask_size":24,"ask_exchange":47,"ask":1.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRSP","expiration":20250404,"strike":38500,"right":"P"},"ohlc":{"ms_of_day":55937102,"open":0.95,"high":1.45,"low":0.65,"close":1.23,"volume":23,"count":12,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRSP","expiration":20250404,"strike":38500,"right":"P"},"trade":{"ms_of_day":55937102,"sequence":-929561495,"size":2,"condition":131,"price":1.23,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":104000,"right":"P"},"quote":{"ms_of_day":55937011,"bid_size":119,"bid_exchange":42,"bid":0.22,"bid_condition":50,"ask_size":426,"ask_exchange":65,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":104000,"right":"P"},"ohlc":{"ms_of_day":55937110,"open":7.89,"high":9.3,"low":0.04,"close":0.23,"volume":42934,"count":3852,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":104000,"right":"P"},"trade":{"ms_of_day":55937110,"sequence":-1412686551,"size":1,"condition":18,"price":0.23,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":104000,"right":"P"},"quote":{"ms_of_day":55937110,"bid_size":119,"bid_exchange":42,"bid":0.22,"bid_condition":50,"ask_size":603,"ask_exchange":42,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":104000,"right":"P"},"quote":{"ms_of_day":55937111,"bid_size":119,"bid_exchange":42,"bid":0.22,"bid_condition":50,"ask_size":704,"ask_exchange":42,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":560000,"right":"P"},"quote":{"ms_of_day":55937116,"bid_size":121,"bid_exchange":42,"bid":5.43,"bid_condition":50,"ask_size":156,"ask_exchange":42,"ask":5.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":560000,"right":"P"},"ohlc":{"ms_of_day":55937116,"open":8.6,"high":18.2,"low":3.5,"close":5.46,"volume":164656,"count":8730,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":560000,"right":"P"},"trade":{"ms_of_day":55937116,"sequence":1425237878,"size":2,"condition":18,"price":5.46,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":560000,"right":"P"},"quote":{"ms_of_day":55937116,"bid_size":121,"bid_exchange":42,"bid":5.43,"bid_condition":50,"ask_size":156,"ask_exchange":42,"ask":5.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":560000,"right":"P"},"ohlc":{"ms_of_day":55937116,"open":8.6,"high":18.2,"low":3.5,"close":5.46,"volume":164657,"count":8731,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":560000,"right":"P"},"trade":{"ms_of_day":55937116,"sequence":1425237879,"size":1,"condition":18,"price":5.46,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55937127,"bid_size":59,"bid_exchange":42,"bid":2.19,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55937127,"bid_size":59,"bid_exchange":42,"bid":2.19,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55937127,"bid_size":340,"bid_exchange":42,"bid":0.26,"bid_condition":50,"ask_size":428,"ask_exchange":6,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WING","expiration":20250516,"strike":220000,"right":"P"},"quote":{"ms_of_day":55937127,"bid_size":14,"bid_exchange":46,"bid":13.1,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":13.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":488000,"right":"C"},"quote":{"ms_of_day":55937129,"bid_size":77,"bid_exchange":47,"bid":2.4,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55937129,"bid_size":594,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":677,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5820000,"right":"C"},"quote":{"ms_of_day":55937146,"bid_size":43,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":566,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5820000,"right":"C"},"ohlc":{"ms_of_day":55937146,"open":15.54,"high":15.54,"low":0.4,"close":0.6,"volume":1981,"count":533,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5820000,"right":"C"},"trade":{"ms_of_day":55937146,"sequence":595641033,"size":1,"condition":18,"price":0.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55937149,"bid_size":9,"bid_exchange":31,"bid":2.1,"bid_condition":50,"ask_size":54,"ask_exchange":42,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55937149,"open":18.56,"high":21.75,"low":1.28,"close":2.1,"volume":180146,"count":29312,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55937149,"sequence":595641218,"size":1,"condition":18,"price":2.1,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55937149,"bid_size":49,"bid_exchange":31,"bid":2.1,"bid_condition":50,"ask_size":54,"ask_exchange":42,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55937149,"bid_size":40,"bid_exchange":31,"bid":2.1,"bid_condition":50,"ask_size":54,"ask_exchange":42,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":560000,"right":"P"},"quote":{"ms_of_day":55937150,"bid_size":67,"bid_exchange":42,"bid":5.43,"bid_condition":50,"ask_size":156,"ask_exchange":42,"ask":5.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":560000,"right":"P"},"quote":{"ms_of_day":55937150,"bid_size":67,"bid_exchange":42,"bid":5.43,"bid_condition":50,"ask_size":62,"ask_exchange":46,"ask":5.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":242500,"right":"P"},"quote":{"ms_of_day":55937136,"bid_size":26,"bid_exchange":4,"bid":0.02,"bid_condition":50,"ask_size":20,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":242500,"right":"P"},"ohlc":{"ms_of_day":55937153,"open":0.1,"high":0.14,"low":0.01,"close":0.03,"volume":7,"count":7,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":242500,"right":"P"},"trade":{"ms_of_day":55937153,"sequence":1416002636,"size":1,"condition":18,"price":0.03,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":242500,"right":"P"},"quote":{"ms_of_day":55937153,"bid_size":26,"bid_exchange":4,"bid":0.02,"bid_condition":50,"ask_size":39,"ask_exchange":47,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":242500,"right":"P"},"quote":{"ms_of_day":55937153,"bid_size":26,"bid_exchange":4,"bid":0.02,"bid_condition":50,"ask_size":50,"ask_exchange":60,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"quote":{"ms_of_day":55937143,"bid_size":1,"bid_exchange":7,"bid":2.45,"bid_condition":50,"ask_size":351,"ask_exchange":73,"ask":2.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"ohlc":{"ms_of_day":55937158,"open":2.1,"high":8.34,"low":1.66,"close":2.46,"volume":11251,"count":1350,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"trade":{"ms_of_day":55937158,"sequence":-1347275498,"size":3,"condition":18,"price":2.46,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"quote":{"ms_of_day":55937161,"bid_size":55,"bid_exchange":6,"bid":2.43,"bid_condition":50,"ask_size":351,"ask_exchange":73,"ask":2.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"quote":{"ms_of_day":55937162,"bid_size":161,"bid_exchange":42,"bid":2.43,"bid_condition":50,"ask_size":351,"ask_exchange":73,"ask":2.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":488000,"right":"C"},"quote":{"ms_of_day":55937166,"bid_size":77,"bid_exchange":47,"bid":2.4,"bid_condition":50,"ask_size":66,"ask_exchange":73,"ask":2.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MAN","expiration":20250516,"strike":65000,"right":"C"},"quote":{"ms_of_day":55937164,"bid_size":8,"bid_exchange":11,"bid":0.75,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MAN","expiration":20250516,"strike":65000,"right":"C"},"ohlc":{"ms_of_day":55937164,"open":0.74,"high":0.9,"low":0.7,"close":0.9,"volume":10,"count":4,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MAN","expiration":20250516,"strike":65000,"right":"C"},"trade":{"ms_of_day":55937164,"sequence":1416003004,"size":3,"condition":18,"price":0.9,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MAN","expiration":20250516,"strike":65000,"right":"C"},"quote":{"ms_of_day":55937164,"bid_size":13,"bid_exchange":9,"bid":0.75,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MAN","expiration":20250516,"strike":65000,"right":"C"},"quote":{"ms_of_day":55937164,"bid_size":3,"bid_exchange":7,"bid":0.8,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"quote":{"ms_of_day":55937168,"bid_size":445,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":24,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"ohlc":{"ms_of_day":55937168,"open":94.0,"high":112.6,"low":0.1,"close":0.1,"volume":44156,"count":17430,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"trade":{"ms_of_day":55937168,"sequence":595645520,"size":1,"condition":18,"price":0.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"quote":{"ms_of_day":55937170,"bid_size":440,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":24,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"quote":{"ms_of_day":55937170,"bid_size":440,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":24,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"ohlc":{"ms_of_day":55937170,"open":94.0,"high":112.6,"low":0.1,"close":0.1,"volume":44161,"count":17431,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"trade":{"ms_of_day":55937170,"sequence":595645673,"size":5,"condition":18,"price":0.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"quote":{"ms_of_day":55937166,"bid_size":1,"bid_exchange":7,"bid":2.45,"bid_condition":50,"ask_size":351,"ask_exchange":73,"ask":2.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"ohlc":{"ms_of_day":55937169,"open":2.1,"high":8.34,"low":1.66,"close":2.46,"volume":11252,"count":1351,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"trade":{"ms_of_day":55937169,"sequence":-1347275071,"size":1,"condition":18,"price":2.46,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"quote":{"ms_of_day":55937173,"bid_size":161,"bid_exchange":42,"bid":2.43,"bid_condition":50,"ask_size":351,"ask_exchange":73,"ask":2.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"quote":{"ms_of_day":55937177,"bid_size":1,"bid_exchange":7,"bid":2.45,"bid_condition":50,"ask_size":351,"ask_exchange":73,"ask":2.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55937150,"bid_size":346,"bid_exchange":46,"bid":0.26,"bid_condition":50,"ask_size":424,"ask_exchange":46,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55937173,"open":2.82,"high":7.16,"low":0.09,"close":0.26,"volume":490433,"count":67122,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55937173,"sequence":595645914,"size":5,"condition":95,"price":0.26,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55937178,"bid_size":346,"bid_exchange":46,"bid":0.26,"bid_condition":50,"ask_size":332,"ask_exchange":42,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55937178,"bid_size":346,"bid_exchange":46,"bid":0.26,"bid_condition":50,"ask_size":332,"ask_exchange":42,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"quote":{"ms_of_day":55937183,"bid_size":397,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":24,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20261218,"strike":110000,"right":"P"},"quote":{"ms_of_day":55937111,"bid_size":142,"bid_exchange":60,"bid":22.7,"bid_condition":50,"ask_size":131,"ask_exchange":11,"ask":22.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20261218,"strike":110000,"right":"P"},"ohlc":{"ms_of_day":55937188,"open":22.05,"high":26.59,"low":19.89,"close":22.81,"volume":4811,"count":315,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20261218,"strike":110000,"right":"P"},"trade":{"ms_of_day":55937188,"sequence":-1156254117,"size":1,"condition":125,"price":22.81,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":51000,"right":"C"},"quote":{"ms_of_day":55936878,"bid_size":97,"bid_exchange":7,"bid":0.02,"bid_condition":50,"ask_size":438,"ask_exchange":65,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":51000,"right":"C"},"ohlc":{"ms_of_day":55937190,"open":1.52,"high":2.25,"low":0.01,"close":0.02,"volume":4392,"count":642,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":51000,"right":"C"},"trade":{"ms_of_day":55937190,"sequence":-633270322,"size":1,"condition":125,"price":0.02,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55937215,"bid_size":37,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55937215,"open":35.8,"high":35.8,"low":1.4,"close":5.2,"volume":56795,"count":22464,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55937215,"sequence":595649433,"size":2,"condition":18,"price":5.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55937215,"bid_size":37,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55937215,"bid_size":37,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55937215,"open":35.8,"high":35.8,"low":1.4,"close":5.2,"volume":56798,"count":22465,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55937215,"sequence":595649435,"size":3,"condition":18,"price":5.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55937215,"bid_size":37,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55937215,"open":35.8,"high":35.8,"low":1.4,"close":5.2,"volume":56799,"count":22466,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55937215,"sequence":595649439,"size":1,"condition":18,"price":5.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55937215,"bid_size":37,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":67,"ask_exchange":5,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"quote":{"ms_of_day":55937142,"bid_size":2,"bid_exchange":5,"bid":11.8,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":12.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"ohlc":{"ms_of_day":55937239,"open":28.2,"high":31.0,"low":3.14,"close":12.0,"volume":33580,"count":12837,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"trade":{"ms_of_day":55937239,"sequence":595652562,"size":1,"condition":18,"price":12.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"quote":{"ms_of_day":55937239,"bid_size":2,"bid_exchange":5,"bid":11.8,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":12.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55937231,"bid_size":17,"bid_exchange":5,"bid":0.6,"bid_condition":50,"ask_size":164,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"ohlc":{"ms_of_day":55937239,"open":11.3,"high":32.0,"low":0.3,"close":0.6,"volume":47404,"count":16889,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"trade":{"ms_of_day":55937239,"sequence":595652564,"size":2,"condition":18,"price":0.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55937239,"bid_size":15,"bid_exchange":5,"bid":0.6,"bid_condition":50,"ask_size":164,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55937239,"bid_size":15,"bid_exchange":5,"bid":0.6,"bid_condition":50,"ask_size":164,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"ohlc":{"ms_of_day":55937240,"open":11.3,"high":32.0,"low":0.3,"close":0.6,"volume":47405,"count":16890,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"trade":{"ms_of_day":55937240,"sequence":595652663,"size":1,"condition":18,"price":0.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55937240,"bid_size":14,"bid_exchange":5,"bid":0.6,"bid_condition":50,"ask_size":164,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250411,"strike":88000,"right":"C"},"quote":{"ms_of_day":55937128,"bid_size":569,"bid_exchange":5,"bid":5.55,"bid_condition":50,"ask_size":82,"ask_exchange":11,"ask":5.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250411,"strike":88000,"right":"C"},"ohlc":{"ms_of_day":55937242,"open":7.8,"high":16.65,"low":4.75,"close":5.6,"volume":22,"count":21,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250411,"strike":88000,"right":"C"},"trade":{"ms_of_day":55937242,"sequence":837856766,"size":1,"condition":125,"price":5.6,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20261218,"strike":110000,"right":"P"},"quote":{"ms_of_day":55937250,"bid_size":149,"bid_exchange":11,"bid":22.7,"bid_condition":50,"ask_size":131,"ask_exchange":11,"ask":22.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20261218,"strike":110000,"right":"P"},"quote":{"ms_of_day":55937250,"bid_size":149,"bid_exchange":11,"bid":22.7,"bid_condition":50,"ask_size":132,"ask_exchange":11,"ask":22.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55937266,"bid_size":175,"bid_exchange":7,"bid":0.19,"bid_condition":50,"ask_size":689,"ask_exchange":65,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55937273,"open":9.33,"high":9.81,"low":0.12,"close":0.19,"volume":515620,"count":60277,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55937273,"sequence":1425251274,"size":1,"condition":18,"price":0.19,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55937273,"bid_size":195,"bid_exchange":7,"bid":0.19,"bid_condition":50,"ask_size":689,"ask_exchange":65,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55937273,"bid_size":195,"bid_exchange":7,"bid":0.19,"bid_condition":50,"ask_size":677,"ask_exchange":65,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13000,"right":"C"},"quote":{"ms_of_day":55937255,"bid_size":314,"bid_exchange":47,"bid":0.37,"bid_condition":50,"ask_size":237,"ask_exchange":42,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13000,"right":"C"},"ohlc":{"ms_of_day":55937283,"open":0.26,"high":0.45,"low":0.02,"close":0.37,"volume":31741,"count":3361,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13000,"right":"C"},"trade":{"ms_of_day":55937283,"sequence":35100917,"size":4,"condition":18,"price":0.37,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13000,"right":"C"},"quote":{"ms_of_day":55937255,"bid_size":314,"bid_exchange":47,"bid":0.37,"bid_condition":50,"ask_size":237,"ask_exchange":42,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13000,"right":"C"},"ohlc":{"ms_of_day":55937283,"open":0.26,"high":0.45,"low":0.02,"close":0.37,"volume":31745,"count":3362,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13000,"right":"C"},"trade":{"ms_of_day":55937283,"sequence":35100923,"size":4,"condition":18,"price":0.37,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13000,"right":"C"},"quote":{"ms_of_day":55937283,"bid_size":559,"bid_exchange":42,"bid":0.37,"bid_condition":50,"ask_size":237,"ask_exchange":42,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13000,"right":"C"},"quote":{"ms_of_day":55937283,"bid_size":559,"bid_exchange":42,"bid":0.37,"bid_condition":50,"ask_size":275,"ask_exchange":73,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":478000,"right":"P"},"quote":{"ms_of_day":55937134,"bid_size":1205,"bid_exchange":46,"bid":0.01,"bid_condition":50,"ask_size":1579,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":478000,"right":"P"},"ohlc":{"ms_of_day":55937287,"open":11.47,"high":11.47,"low":0.01,"close":0.01,"volume":49583,"count":7888,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":478000,"right":"P"},"trade":{"ms_of_day":55937287,"sequence":-64277778,"size":1,"condition":18,"price":0.01,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":488000,"right":"C"},"quote":{"ms_of_day":55937288,"bid_size":54,"bid_exchange":46,"bid":0.01,"bid_condition":50,"ask_size":2101,"ask_exchange":65,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":478000,"right":"P"},"quote":{"ms_of_day":55937292,"bid_size":1342,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":1926,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"quote":{"ms_of_day":55937239,"bid_size":2,"bid_exchange":5,"bid":11.8,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":12.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"ohlc":{"ms_of_day":55937293,"open":28.2,"high":31.0,"low":3.14,"close":11.8,"volume":33582,"count":12838,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"trade":{"ms_of_day":55937293,"sequence":595659890,"size":2,"condition":18,"price":11.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"quote":{"ms_of_day":55937293,"bid_size":11,"bid_exchange":5,"bid":11.7,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":12.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":21500,"right":"C"},"quote":{"ms_of_day":55935206,"bid_size":6,"bid_exchange":60,"bid":1.01,"bid_condition":50,"ask_size":17,"ask_exchange":11,"ask":1.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":21500,"right":"C"},"ohlc":{"ms_of_day":55937296,"open":3.1,"high":7.58,"low":0.82,"close":1.06,"volume":4826,"count":694,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":21500,"right":"C"},"trade":{"ms_of_day":55937296,"sequence":-633265152,"size":1,"condition":95,"price":1.06,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250411,"strike":88000,"right":"C"},"quote":{"ms_of_day":55937293,"bid_size":569,"bid_exchange":5,"bid":5.55,"bid_condition":50,"ask_size":115,"ask_exchange":7,"ask":5.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250411,"strike":88000,"right":"C"},"quote":{"ms_of_day":55937293,"bid_size":569,"bid_exchange":5,"bid":5.55,"bid_condition":50,"ask_size":115,"ask_exchange":7,"ask":5.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250404,"strike":175000,"right":"C"},"quote":{"ms_of_day":55937303,"bid_size":1353,"bid_exchange":43,"bid":4.05,"bid_condition":50,"ask_size":10,"ask_exchange":46,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250404,"strike":175000,"right":"C"},"ohlc":{"ms_of_day":55937303,"open":21.45,"high":23.15,"low":3.4,"close":4.1,"volume":3403,"count":666,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250404,"strike":175000,"right":"C"},"trade":{"ms_of_day":55937303,"sequence":-629572390,"size":10,"condition":18,"price":4.1,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250404,"strike":175000,"right":"C"},"quote":{"ms_of_day":55937303,"bid_size":1353,"bid_exchange":43,"bid":4.05,"bid_condition":50,"ask_size":241,"ask_exchange":43,"ask":4.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250404,"strike":175000,"right":"C"},"quote":{"ms_of_day":55937304,"bid_size":1574,"bid_exchange":43,"bid":4.05,"bid_condition":50,"ask_size":241,"ask_exchange":43,"ask":4.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250516,"strike":30000,"right":"P"},"quote":{"ms_of_day":55937313,"bid_size":674,"bid_exchange":5,"bid":2.31,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250516,"strike":30000,"right":"P"},"ohlc":{"ms_of_day":55937313,"open":2.17,"high":3.75,"low":1.3,"close":2.34,"volume":2729,"count":329,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250516,"strike":30000,"right":"P"},"trade":{"ms_of_day":55937313,"sequence":595664082,"size":1,"condition":18,"price":2.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250516,"strike":30000,"right":"P"},"quote":{"ms_of_day":55937313,"bid_size":64,"bid_exchange":1,"bid":2.34,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250516,"strike":30000,"right":"P"},"quote":{"ms_of_day":55937313,"bid_size":64,"bid_exchange":1,"bid":2.34,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ACHR","expiration":20250328,"strike":8000,"right":"P"},"quote":{"ms_of_day":55936705,"bid_size":512,"bid_exchange":46,"bid":0.15,"bid_condition":50,"ask_size":933,"ask_exchange":46,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ACHR","expiration":20250328,"strike":8000,"right":"P"},"ohlc":{"ms_of_day":55937321,"open":0.4,"high":1.56,"low":0.06,"close":0.17,"volume":4076,"count":664,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ACHR","expiration":20250328,"strike":8000,"right":"P"},"trade":{"ms_of_day":55937321,"sequence":-1412679175,"size":1,"condition":125,"price":0.17,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ACHR","expiration":20250328,"strike":8000,"right":"P"},"quote":{"ms_of_day":55937321,"bid_size":651,"bid_exchange":47,"bid":0.15,"bid_condition":50,"ask_size":952,"ask_exchange":47,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ACHR","expiration":20250328,"strike":8000,"right":"P"},"quote":{"ms_of_day":55937321,"bid_size":651,"bid_exchange":47,"bid":0.15,"bid_condition":50,"ask_size":1461,"ask_exchange":42,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20260320,"strike":40000,"right":"C"},"quote":{"ms_of_day":55937205,"bid_size":295,"bid_exchange":43,"bid":6.2,"bid_condition":50,"ask_size":355,"ask_exchange":5,"ask":6.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20260320,"strike":40000,"right":"C"},"ohlc":{"ms_of_day":55937332,"open":7.15,"high":7.5,"low":5.35,"close":6.25,"volume":88,"count":15,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20260320,"strike":40000,"right":"C"},"trade":{"ms_of_day":55937332,"sequence":-127962416,"size":3,"condition":125,"price":6.25,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20260320,"strike":40000,"right":"C"},"quote":{"ms_of_day":55937332,"bid_size":971,"bid_exchange":76,"bid":6.2,"bid_condition":50,"ask_size":355,"ask_exchange":5,"ask":6.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20260320,"strike":40000,"right":"C"},"quote":{"ms_of_day":55937333,"bid_size":971,"bid_exchange":76,"bid":6.2,"bid_condition":50,"ask_size":507,"ask_exchange":5,"ask":6.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRSP","expiration":20250404,"strike":38500,"right":"P"},"quote":{"ms_of_day":55937336,"bid_size":134,"bid_exchange":7,"bid":1.15,"bid_condition":50,"ask_size":26,"ask_exchange":47,"ask":1.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"C"},"quote":{"ms_of_day":55937333,"bid_size":16,"bid_exchange":5,"bid":15.8,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":16.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"C"},"ohlc":{"ms_of_day":55937336,"open":36.0,"high":39.3,"low":4.5,"close":16.0,"volume":41041,"count":15657,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"C"},"trade":{"ms_of_day":55937336,"sequence":595669402,"size":1,"condition":125,"price":16.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"C"},"quote":{"ms_of_day":55937339,"bid_size":15,"bid_exchange":5,"bid":15.8,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":16.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55936564,"bid_size":173,"bid_exchange":1,"bid":0.23,"bid_condition":50,"ask_size":174,"ask_exchange":73,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"ohlc":{"ms_of_day":55937347,"open":0.57,"high":0.87,"low":0.18,"close":0.23,"volume":34744,"count":341,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"trade":{"ms_of_day":55937347,"sequence":-929548238,"size":1,"condition":18,"price":0.23,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55936564,"bid_size":173,"bid_exchange":1,"bid":0.23,"bid_condition":50,"ask_size":174,"ask_exchange":73,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"ohlc":{"ms_of_day":55937347,"open":0.57,"high":0.87,"low":0.18,"close":0.23,"volume":34745,"count":342,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"trade":{"ms_of_day":55937347,"sequence":-929548236,"size":1,"condition":18,"price":0.23,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55937348,"bid_size":162,"bid_exchange":1,"bid":0.23,"bid_condition":50,"ask_size":174,"ask_exchange":73,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55937348,"bid_size":162,"bid_exchange":1,"bid":0.23,"bid_condition":50,"ask_size":174,"ask_exchange":73,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"ohlc":{"ms_of_day":55937348,"open":0.57,"high":0.87,"low":0.18,"close":0.23,"volume":34756,"count":343,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"trade":{"ms_of_day":55937348,"sequence":-929548220,"size":11,"condition":18,"price":0.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55937348,"bid_size":179,"bid_exchange":1,"bid":0.23,"bid_condition":50,"ask_size":174,"ask_exchange":73,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55937286,"bid_size":784,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":1178,"ask_exchange":6,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"ohlc":{"ms_of_day":55937347,"open":8.78,"high":9.16,"low":0.04,"close":0.08,"volume":446611,"count":56379,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"trade":{"ms_of_day":55937347,"sequence":1425253422,"size":1,"condition":18,"price":0.08,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55937347,"bid_size":784,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":2283,"ask_exchange":4,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55937348,"bid_size":823,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":2283,"ask_exchange":4,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRSP","expiration":20250404,"strike":38500,"right":"P"},"quote":{"ms_of_day":55937348,"bid_size":134,"bid_exchange":7,"bid":1.15,"bid_condition":50,"ask_size":26,"ask_exchange":47,"ask":1.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":21500,"right":"C"},"quote":{"ms_of_day":55937353,"bid_size":6,"bid_exchange":60,"bid":1.01,"bid_condition":50,"ask_size":45,"ask_exchange":42,"ask":1.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":21500,"right":"C"},"quote":{"ms_of_day":55937353,"bid_size":6,"bid_exchange":60,"bid":1.01,"bid_condition":50,"ask_size":63,"ask_exchange":46,"ask":1.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":560000,"right":"P"},"quote":{"ms_of_day":55937366,"bid_size":121,"bid_exchange":42,"bid":5.43,"bid_condition":50,"ask_size":154,"ask_exchange":42,"ask":5.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":560000,"right":"P"},"ohlc":{"ms_of_day":55937366,"open":8.6,"high":18.2,"low":3.5,"close":5.46,"volume":164659,"count":8732,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":560000,"right":"P"},"trade":{"ms_of_day":55937366,"sequence":1425253988,"size":2,"condition":18,"price":5.46,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":560000,"right":"P"},"quote":{"ms_of_day":55937366,"bid_size":121,"bid_exchange":42,"bid":5.43,"bid_condition":50,"ask_size":154,"ask_exchange":42,"ask":5.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":560000,"right":"P"},"ohlc":{"ms_of_day":55937366,"open":8.6,"high":18.2,"low":3.5,"close":5.46,"volume":164660,"count":8733,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":560000,"right":"P"},"trade":{"ms_of_day":55937366,"sequence":1425253989,"size":1,"condition":18,"price":5.46,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"C"},"quote":{"ms_of_day":55937370,"bid_size":15,"bid_exchange":5,"bid":15.8,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":16.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5745000,"right":"C"},"quote":{"ms_of_day":55937374,"bid_size":187,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":615,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5820000,"right":"C"},"quote":{"ms_of_day":55937374,"bid_size":43,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":616,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55937373,"bid_size":96,"bid_exchange":69,"bid":0.48,"bid_condition":50,"ask_size":130,"ask_exchange":73,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55937390,"open":9.72,"high":9.72,"low":0.3,"close":0.49,"volume":400735,"count":42755,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55937390,"sequence":1425256977,"size":1,"condition":125,"price":0.49,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55937391,"bid_size":96,"bid_exchange":69,"bid":0.48,"bid_condition":50,"ask_size":130,"ask_exchange":73,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55937391,"bid_size":96,"bid_exchange":69,"bid":0.48,"bid_condition":50,"ask_size":130,"ask_exchange":73,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":290000,"right":"P"},"quote":{"ms_of_day":55937402,"bid_size":745,"bid_exchange":43,"bid":28.6,"bid_condition":50,"ask_size":308,"ask_exchange":43,"ask":31.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":560000,"right":"P"},"quote":{"ms_of_day":55937404,"bid_size":145,"bid_exchange":65,"bid":5.43,"bid_condition":50,"ask_size":154,"ask_exchange":42,"ask":5.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRNA","expiration":20250404,"strike":26000,"right":"C"},"quote":{"ms_of_day":55936062,"bid_size":8,"bid_exchange":65,"bid":6.2,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":6.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRNA","expiration":20250404,"strike":26000,"right":"C"},"ohlc":{"ms_of_day":55937406,"open":6.25,"high":6.25,"low":6.25,"close":6.25,"volume":2,"count":2,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRNA","expiration":20250404,"strike":26000,"right":"C"},"trade":{"ms_of_day":55937406,"sequence":837871460,"size":1,"condition":125,"price":6.25,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRNA","expiration":20250404,"strike":26000,"right":"C"},"quote":{"ms_of_day":55937406,"bid_size":18,"bid_exchange":4,"bid":6.2,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":6.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRNA","expiration":20250404,"strike":26000,"right":"C"},"quote":{"ms_of_day":55937406,"bid_size":23,"bid_exchange":4,"bid":6.2,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":6.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55937408,"bid_size":92,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":115,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":290000,"right":"P"},"quote":{"ms_of_day":55937413,"bid_size":699,"bid_exchange":43,"bid":28.6,"bid_condition":50,"ask_size":282,"ask_exchange":43,"ask":31.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":36000,"right":"C"},"quote":{"ms_of_day":55937414,"bid_size":61,"bid_exchange":11,"bid":0.52,"bid_condition":50,"ask_size":288,"ask_exchange":42,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":36000,"right":"C"},"ohlc":{"ms_of_day":55937414,"open":6.89,"high":7.2,"low":0.39,"close":0.53,"volume":10179,"count":1218,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":36000,"right":"C"},"trade":{"ms_of_day":55937414,"sequence":35115029,"size":5,"condition":18,"price":0.53,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":36000,"right":"C"},"quote":{"ms_of_day":55937415,"bid_size":61,"bid_exchange":11,"bid":0.52,"bid_condition":50,"ask_size":288,"ask_exchange":42,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":36000,"right":"C"},"quote":{"ms_of_day":55937415,"bid_size":61,"bid_exchange":11,"bid":0.52,"bid_condition":50,"ask_size":304,"ask_exchange":1,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250530,"strike":5470000,"right":"P"},"quote":{"ms_of_day":55937416,"bid_size":3,"bid_exchange":5,"bid":69.5,"bid_condition":50,"ask_size":13,"ask_exchange":5,"ask":70.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250530,"strike":5470000,"right":"P"},"ohlc":{"ms_of_day":55937416,"open":83.2,"high":83.2,"low":69.9,"close":69.9,"volume":43,"count":5,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250530,"strike":5470000,"right":"P"},"trade":{"ms_of_day":55937416,"sequence":595679809,"size":3,"condition":18,"price":69.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5745000,"right":"C"},"quote":{"ms_of_day":55937424,"bid_size":177,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":615,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":560000,"right":"P"},"quote":{"ms_of_day":55937425,"bid_size":121,"bid_exchange":42,"bid":5.43,"bid_condition":50,"ask_size":154,"ask_exchange":42,"ask":5.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250620,"strike":105000,"right":"C"},"quote":{"ms_of_day":55937436,"bid_size":49,"bid_exchange":1,"bid":2.25,"bid_condition":50,"ask_size":15,"ask_exchange":69,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20271217,"strike":570000,"right":"P"},"quote":{"ms_of_day":55937424,"bid_size":1,"bid_exchange":76,"bid":47.78,"bid_condition":50,"ask_size":254,"ask_exchange":46,"ask":49.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20271217,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55937439,"open":51.06,"high":55.56,"low":45.92,"close":48.9,"volume":64,"count":39,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20271217,"strike":570000,"right":"P"},"trade":{"ms_of_day":55937439,"sequence":1425262087,"size":2,"condition":125,"price":48.9,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250409,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55937435,"bid_size":8,"bid_exchange":5,"bid":72.8,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":73.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250409,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55937445,"open":64.69,"high":73.72,"low":64.69,"close":73.13,"volume":19,"count":10,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250409,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55937445,"sequence":595685744,"size":1,"condition":130,"price":73.13,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250409,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55937346,"bid_size":7,"bid_exchange":5,"bid":75.6,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":76.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250409,"strike":5725000,"right":"P"},"ohlc":{"ms_of_day":55937445,"open":80.14,"high":80.14,"low":75.92,"close":75.92,"volume":24,"count":13,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250409,"strike":5725000,"right":"P"},"trade":{"ms_of_day":55937445,"sequence":595685745,"size":1,"condition":130,"price":75.92,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22000,"right":"C"},"quote":{"ms_of_day":55937450,"bid_size":34,"bid_exchange":46,"bid":1.52,"bid_condition":50,"ask_size":12,"ask_exchange":46,"ask":1.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":780000,"right":"P"},"quote":{"ms_of_day":55937456,"bid_size":132,"bid_exchange":43,"bid":6.55,"bid_condition":50,"ask_size":8,"ask_exchange":47,"ask":6.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GCT","expiration":20250718,"strike":30000,"right":"C"},"quote":{"ms_of_day":55937240,"bid_size":955,"bid_exchange":22,"bid":0.1,"bid_condition":50,"ask_size":409,"ask_exchange":76,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GCT","expiration":20250718,"strike":30000,"right":"C"},"ohlc":{"ms_of_day":55937461,"open":0.63,"high":0.63,"low":0.15,"close":0.18,"volume":34,"count":10,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GCT","expiration":20250718,"strike":30000,"right":"C"},"trade":{"ms_of_day":55937461,"sequence":-633255456,"size":1,"condition":125,"price":0.18,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"C"},"quote":{"ms_of_day":55937472,"bid_size":113,"bid_exchange":42,"bid":4.22,"bid_condition":50,"ask_size":90,"ask_exchange":46,"ask":4.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55937474,"open":16.64,"high":21.02,"low":2.94,"close":4.24,"volume":16767,"count":2808,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"C"},"trade":{"ms_of_day":55937474,"sequence":595690170,"size":4,"condition":125,"price":4.24,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"C"},"quote":{"ms_of_day":55937472,"bid_size":113,"bid_exchange":42,"bid":4.22,"bid_condition":50,"ask_size":90,"ask_exchange":46,"ask":4.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55937474,"open":16.64,"high":21.02,"low":2.94,"close":4.24,"volume":16770,"count":2809,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"C"},"trade":{"ms_of_day":55937474,"sequence":595690175,"size":3,"condition":125,"price":4.24,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"C"},"quote":{"ms_of_day":55937472,"bid_size":113,"bid_exchange":42,"bid":4.22,"bid_condition":50,"ask_size":90,"ask_exchange":46,"ask":4.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55937474,"open":16.64,"high":21.02,"low":2.94,"close":4.24,"volume":16773,"count":2810,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"C"},"trade":{"ms_of_day":55937474,"sequence":595690177,"size":3,"condition":125,"price":4.24,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"C"},"quote":{"ms_of_day":55937481,"bid_size":113,"bid_exchange":42,"bid":4.22,"bid_condition":50,"ask_size":90,"ask_exchange":46,"ask":4.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55937484,"bid_size":1,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":39,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55937484,"open":35.8,"high":35.8,"low":1.4,"close":5.1,"volume":56800,"count":22467,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55937484,"sequence":595691059,"size":1,"condition":18,"price":5.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55937484,"bid_size":1,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":39,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55937484,"open":35.8,"high":35.8,"low":1.4,"close":5.1,"volume":56801,"count":22468,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55937484,"sequence":595691060,"size":1,"condition":18,"price":5.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55937484,"bid_size":59,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":39,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55937488,"bid_size":59,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":42,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250409,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55937488,"bid_size":8,"bid_exchange":5,"bid":75.6,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":76.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"C"},"quote":{"ms_of_day":55937494,"bid_size":113,"bid_exchange":42,"bid":4.22,"bid_condition":50,"ask_size":90,"ask_exchange":46,"ask":4.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55937498,"bid_size":24,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":33,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55937498,"open":30.02,"high":33.0,"low":0.79,"close":2.9,"volume":79518,"count":31245,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55937498,"sequence":595693432,"size":1,"condition":18,"price":2.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5610000,"right":"P"},"quote":{"ms_of_day":55937429,"bid_size":5,"bid_exchange":5,"bid":1.25,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5610000,"right":"P"},"ohlc":{"ms_of_day":55937501,"open":79.6,"high":80.7,"low":1.1,"close":1.3,"volume":4269,"count":691,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5610000,"right":"P"},"trade":{"ms_of_day":55937501,"sequence":595693763,"size":1,"condition":125,"price":1.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":478000,"right":"P"},"quote":{"ms_of_day":55937502,"bid_size":1342,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":1988,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55937540,"bid_size":22,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":33,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55937544,"bid_size":21,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":33,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":550000,"right":"P"},"quote":{"ms_of_day":55937554,"bid_size":211,"bid_exchange":42,"bid":7.91,"bid_condition":50,"ask_size":178,"ask_exchange":5,"ask":7.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":550000,"right":"P"},"ohlc":{"ms_of_day":55937554,"open":10.39,"high":18.2,"low":6.28,"close":7.96,"volume":10222,"count":937,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":550000,"right":"P"},"trade":{"ms_of_day":55937554,"sequence":1425270867,"size":1,"condition":125,"price":7.96,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":550000,"right":"P"},"quote":{"ms_of_day":55937555,"bid_size":70,"bid_exchange":46,"bid":7.92,"bid_condition":50,"ask_size":178,"ask_exchange":5,"ask":7.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250411,"strike":172500,"right":"C"},"quote":{"ms_of_day":55937564,"bid_size":19,"bid_exchange":42,"bid":1.19,"bid_condition":50,"ask_size":9,"ask_exchange":69,"ask":1.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250411,"strike":172500,"right":"C"},"quote":{"ms_of_day":55937564,"bid_size":19,"bid_exchange":42,"bid":1.19,"bid_condition":50,"ask_size":9,"ask_exchange":69,"ask":1.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250409,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55937566,"bid_size":8,"bid_exchange":5,"bid":75.6,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":76.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250328,"strike":63000,"right":"C"},"quote":{"ms_of_day":55924660,"bid_size":168,"bid_exchange":69,"bid":0.01,"bid_condition":50,"ask_size":30,"ask_exchange":31,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250328,"strike":63000,"right":"C"},"ohlc":{"ms_of_day":55937581,"open":5.5,"high":5.5,"low":0.01,"close":0.02,"volume":7532,"count":1238,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250328,"strike":63000,"right":"C"},"trade":{"ms_of_day":55937581,"sequence":-127942669,"size":1,"condition":130,"price":0.02,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250328,"strike":63000,"right":"C"},"quote":{"ms_of_day":55924660,"bid_size":168,"bid_exchange":69,"bid":0.01,"bid_condition":50,"ask_size":30,"ask_exchange":31,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250328,"strike":63000,"right":"C"},"ohlc":{"ms_of_day":55937581,"open":5.5,"high":5.5,"low":0.01,"close":0.02,"volume":7533,"count":1239,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250328,"strike":63000,"right":"C"},"trade":{"ms_of_day":55937581,"sequence":-127942668,"size":1,"condition":130,"price":0.02,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250328,"strike":59000,"right":"P"},"quote":{"ms_of_day":55936657,"bid_size":8,"bid_exchange":73,"bid":1.53,"bid_condition":50,"ask_size":137,"ask_exchange":5,"ask":1.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250328,"strike":59000,"right":"P"},"ohlc":{"ms_of_day":55937581,"open":1.24,"high":5.6,"low":0.18,"close":1.58,"volume":3512,"count":641,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250328,"strike":59000,"right":"P"},"trade":{"ms_of_day":55937581,"sequence":-127942665,"size":1,"condition":130,"price":1.58,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250328,"strike":59000,"right":"P"},"quote":{"ms_of_day":55936657,"bid_size":8,"bid_exchange":73,"bid":1.53,"bid_condition":50,"ask_size":137,"ask_exchange":5,"ask":1.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250328,"strike":59000,"right":"P"},"ohlc":{"ms_of_day":55937581,"open":1.24,"high":5.6,"low":0.18,"close":1.58,"volume":3513,"count":642,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250328,"strike":59000,"right":"P"},"trade":{"ms_of_day":55937581,"sequence":-127942664,"size":1,"condition":130,"price":1.58,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250328,"strike":66000,"right":"C"},"quote":{"ms_of_day":55936291,"bid_size":131,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":102,"ask_exchange":60,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250328,"strike":66000,"right":"C"},"ohlc":{"ms_of_day":55937581,"open":4.95,"high":4.95,"low":0.01,"close":0.01,"volume":3463,"count":322,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250328,"strike":66000,"right":"C"},"trade":{"ms_of_day":55937581,"sequence":-127942663,"size":1,"condition":130,"price":0.01,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250328,"strike":56000,"right":"P"},"quote":{"ms_of_day":55936403,"bid_size":102,"bid_exchange":46,"bid":0.16,"bid_condition":50,"ask_size":209,"ask_exchange":46,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250328,"strike":56000,"right":"P"},"ohlc":{"ms_of_day":55937581,"open":1.4,"high":3.65,"low":0.06,"close":0.17,"volume":2503,"count":356,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250328,"strike":56000,"right":"P"},"trade":{"ms_of_day":55937581,"sequence":-127942660,"size":2,"condition":130,"price":0.17,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250328,"strike":56000,"right":"P"},"quote":{"ms_of_day":55936403,"bid_size":102,"bid_exchange":46,"bid":0.16,"bid_condition":50,"ask_size":209,"ask_exchange":46,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250328,"strike":56000,"right":"P"},"ohlc":{"ms_of_day":55937581,"open":1.4,"high":3.65,"low":0.06,"close":0.17,"volume":2505,"count":357,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250328,"strike":56000,"right":"P"},"trade":{"ms_of_day":55937581,"sequence":-127942659,"size":2,"condition":130,"price":0.17,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250328,"strike":66000,"right":"C"},"quote":{"ms_of_day":55936291,"bid_size":131,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":102,"ask_exchange":60,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250328,"strike":66000,"right":"C"},"ohlc":{"ms_of_day":55937581,"open":4.95,"high":4.95,"low":0.01,"close":0.01,"volume":3464,"count":323,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250328,"strike":66000,"right":"C"},"trade":{"ms_of_day":55937581,"sequence":-127942655,"size":1,"condition":130,"price":0.01,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250328,"strike":59000,"right":"P"},"quote":{"ms_of_day":55936657,"bid_size":8,"bid_exchange":73,"bid":1.53,"bid_condition":50,"ask_size":137,"ask_exchange":5,"ask":1.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250328,"strike":59000,"right":"P"},"ohlc":{"ms_of_day":55937581,"open":1.24,"high":5.6,"low":0.18,"close":1.59,"volume":3514,"count":643,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250328,"strike":59000,"right":"P"},"trade":{"ms_of_day":55937581,"sequence":-127942654,"size":1,"condition":130,"price":1.59,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250328,"strike":59000,"right":"P"},"quote":{"ms_of_day":55936657,"bid_size":8,"bid_exchange":73,"bid":1.53,"bid_condition":50,"ask_size":137,"ask_exchange":5,"ask":1.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250328,"strike":59000,"right":"P"},"ohlc":{"ms_of_day":55937581,"open":1.24,"high":5.6,"low":0.18,"close":1.59,"volume":3515,"count":644,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250328,"strike":59000,"right":"P"},"trade":{"ms_of_day":55937581,"sequence":-127942653,"size":1,"condition":130,"price":1.59,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250328,"strike":66000,"right":"C"},"quote":{"ms_of_day":55937582,"bid_size":277,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":102,"ask_exchange":60,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250328,"strike":56000,"right":"P"},"quote":{"ms_of_day":55937582,"bid_size":191,"bid_exchange":42,"bid":0.16,"bid_condition":50,"ask_size":209,"ask_exchange":46,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250328,"strike":56000,"right":"P"},"quote":{"ms_of_day":55937582,"bid_size":102,"bid_exchange":46,"bid":0.16,"bid_condition":50,"ask_size":209,"ask_exchange":46,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20271217,"strike":570000,"right":"P"},"quote":{"ms_of_day":55937598,"bid_size":1,"bid_exchange":76,"bid":47.78,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":49.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20271217,"strike":570000,"right":"P"},"quote":{"ms_of_day":55937601,"bid_size":1,"bid_exchange":76,"bid":47.78,"bid_condition":50,"ask_size":254,"ask_exchange":46,"ask":49.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":51000,"right":"C"},"quote":{"ms_of_day":55937608,"bid_size":239,"bid_exchange":60,"bid":0.02,"bid_condition":50,"ask_size":438,"ask_exchange":65,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":51000,"right":"C"},"quote":{"ms_of_day":55937608,"bid_size":239,"bid_exchange":60,"bid":0.02,"bid_condition":50,"ask_size":438,"ask_exchange":65,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55937598,"bid_size":113,"bid_exchange":42,"bid":2.67,"bid_condition":50,"ask_size":53,"ask_exchange":47,"ask":2.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55937610,"open":8.98,"high":20.6,"low":1.08,"close":2.68,"volume":157088,"count":25799,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"trade":{"ms_of_day":55937610,"sequence":1425279046,"size":1,"condition":125,"price":2.68,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55937598,"bid_size":113,"bid_exchange":42,"bid":2.67,"bid_condition":50,"ask_size":53,"ask_exchange":47,"ask":2.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55937611,"open":8.98,"high":20.6,"low":1.08,"close":2.68,"volume":157107,"count":25800,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"trade":{"ms_of_day":55937611,"sequence":1425279059,"size":19,"condition":125,"price":2.68,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20250328,"strike":152500,"right":"P"},"quote":{"ms_of_day":52940716,"bid_size":0,"bid_exchange":7,"bid":0.0,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20250328,"strike":152500,"right":"P"},"ohlc":{"ms_of_day":55937616,"open":6.35,"high":6.35,"low":0.01,"close":0.01,"volume":274,"count":107,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20250328,"strike":152500,"right":"P"},"trade":{"ms_of_day":55937616,"sequence":-929533898,"size":1,"condition":18,"price":0.01,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20250328,"strike":152500,"right":"P"},"quote":{"ms_of_day":55937616,"bid_size":0,"bid_exchange":60,"bid":0.0,"bid_condition":50,"ask_size":383,"ask_exchange":69,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20250328,"strike":152500,"right":"P"},"quote":{"ms_of_day":55937616,"bid_size":0,"bid_exchange":42,"bid":0.0,"bid_condition":50,"ask_size":383,"ask_exchange":69,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55937618,"bid_size":113,"bid_exchange":42,"bid":2.67,"bid_condition":50,"ask_size":52,"ask_exchange":47,"ask":2.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250530,"strike":5470000,"right":"P"},"quote":{"ms_of_day":55937622,"bid_size":16,"bid_exchange":5,"bid":69.5,"bid_condition":50,"ask_size":13,"ask_exchange":5,"ask":70.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5610000,"right":"P"},"quote":{"ms_of_day":55937629,"bid_size":37,"bid_exchange":5,"bid":1.25,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55937615,"bid_size":286,"bid_exchange":4,"bid":1.03,"bid_condition":50,"ask_size":30,"ask_exchange":76,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"ohlc":{"ms_of_day":55937635,"open":7.54,"high":7.6,"low":0.62,"close":1.03,"volume":125351,"count":19685,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"trade":{"ms_of_day":55937635,"sequence":-64262849,"size":39,"condition":18,"price":1.03,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55937635,"bid_size":286,"bid_exchange":4,"bid":1.03,"bid_condition":50,"ask_size":99,"ask_exchange":43,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55937635,"bid_size":286,"bid_exchange":4,"bid":1.03,"bid_condition":50,"ask_size":99,"ask_exchange":43,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"ohlc":{"ms_of_day":55937636,"open":7.54,"high":7.6,"low":0.62,"close":1.03,"volume":125450,"count":19686,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"trade":{"ms_of_day":55937636,"sequence":-64262843,"size":99,"condition":18,"price":1.03,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55937636,"bid_size":286,"bid_exchange":4,"bid":1.03,"bid_condition":50,"ask_size":30,"ask_exchange":76,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250425,"strike":257000,"right":"P"},"quote":{"ms_of_day":55937636,"bid_size":1848,"bid_exchange":42,"bid":0.22,"bid_condition":50,"ask_size":1221,"ask_exchange":42,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250425,"strike":257000,"right":"P"},"ohlc":{"ms_of_day":55937636,"open":1.79,"high":1.8,"low":0.21,"close":0.23,"volume":50,"count":15,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250425,"strike":257000,"right":"P"},"trade":{"ms_of_day":55937636,"sequence":-633244790,"size":1,"condition":18,"price":0.23,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250425,"strike":257000,"right":"P"},"quote":{"ms_of_day":55937636,"bid_size":1,"bid_exchange":73,"bid":0.23,"bid_condition":50,"ask_size":1221,"ask_exchange":42,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250425,"strike":257000,"right":"P"},"quote":{"ms_of_day":55937636,"bid_size":117,"bid_exchange":73,"bid":0.23,"bid_condition":50,"ask_size":1221,"ask_exchange":42,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CL","expiration":20250404,"strike":95000,"right":"C"},"quote":{"ms_of_day":55937631,"bid_size":203,"bid_exchange":42,"bid":0.35,"bid_condition":50,"ask_size":44,"ask_exchange":31,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250409,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55937642,"bid_size":8,"bid_exchange":5,"bid":72.8,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":73.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5610000,"right":"P"},"quote":{"ms_of_day":55937647,"bid_size":62,"bid_exchange":5,"bid":1.25,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55937650,"bid_size":113,"bid_exchange":42,"bid":2.67,"bid_condition":50,"ask_size":52,"ask_exchange":47,"ask":2.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":68000,"right":"C"},"quote":{"ms_of_day":55937463,"bid_size":232,"bid_exchange":60,"bid":0.03,"bid_condition":50,"ask_size":816,"ask_exchange":11,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":68000,"right":"C"},"ohlc":{"ms_of_day":55937645,"open":1.12,"high":1.6,"low":0.03,"close":0.03,"volume":17079,"count":1999,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":68000,"right":"C"},"trade":{"ms_of_day":55937645,"sequence":31604573,"size":1,"condition":125,"price":0.03,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250530,"strike":5470000,"right":"P"},"quote":{"ms_of_day":55937655,"bid_size":16,"bid_exchange":5,"bid":69.5,"bid_condition":50,"ask_size":13,"ask_exchange":5,"ask":70.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250409,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55937657,"bid_size":8,"bid_exchange":5,"bid":72.8,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":73.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20260116,"strike":11670,"right":"C"},"quote":{"ms_of_day":55927003,"bid_size":32,"bid_exchange":1,"bid":0.5,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20260116,"strike":11670,"right":"C"},"ohlc":{"ms_of_day":55937658,"open":0.52,"high":0.63,"low":0.42,"close":0.53,"volume":11041,"count":339,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20260116,"strike":11670,"right":"C"},"trade":{"ms_of_day":55937658,"sequence":-633243407,"size":3,"condition":125,"price":0.53,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55937666,"bid_size":984,"bid_exchange":6,"bid":0.07,"bid_condition":50,"ask_size":726,"ask_exchange":42,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55937667,"open":2.72,"high":6.34,"low":0.03,"close":0.08,"volume":297958,"count":43417,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"trade":{"ms_of_day":55937667,"sequence":595719677,"size":1,"condition":18,"price":0.08,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20251017,"strike":40000,"right":"C"},"quote":{"ms_of_day":55934394,"bid_size":28,"bid_exchange":7,"bid":21.2,"bid_condition":50,"ask_size":14,"ask_exchange":76,"ask":21.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20251017,"strike":40000,"right":"C"},"ohlc":{"ms_of_day":55937672,"open":28.3,"high":28.3,"low":18.8,"close":21.2,"volume":45,"count":13,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20251017,"strike":40000,"right":"C"},"trade":{"ms_of_day":55937672,"sequence":-127934937,"size":1,"condition":18,"price":21.2,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20251017,"strike":40000,"right":"C"},"quote":{"ms_of_day":55937672,"bid_size":50,"bid_exchange":1,"bid":21.2,"bid_condition":50,"ask_size":14,"ask_exchange":76,"ask":21.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20251017,"strike":40000,"right":"C"},"quote":{"ms_of_day":55937672,"bid_size":163,"bid_exchange":73,"bid":21.2,"bid_condition":50,"ask_size":14,"ask_exchange":76,"ask":21.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WING","expiration":20250516,"strike":220000,"right":"P"},"quote":{"ms_of_day":55937688,"bid_size":16,"bid_exchange":46,"bid":13.1,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":13.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20271217,"strike":110000,"right":"C"},"quote":{"ms_of_day":55937602,"bid_size":35,"bid_exchange":22,"bid":41.2,"bid_condition":50,"ask_size":2543,"ask_exchange":43,"ask":41.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20271217,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55937694,"open":51.14,"high":51.14,"low":35.36,"close":41.35,"volume":6312,"count":972,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20271217,"strike":110000,"right":"C"},"trade":{"ms_of_day":55937694,"sequence":733839288,"size":1,"condition":125,"price":41.35,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KOS","expiration":20250620,"strike":3000,"right":"C"},"quote":{"ms_of_day":55922968,"bid_size":1103,"bid_exchange":9,"bid":0.05,"bid_condition":50,"ask_size":3658,"ask_exchange":9,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KOS","expiration":20250620,"strike":3000,"right":"C"},"ohlc":{"ms_of_day":55937695,"open":0.1,"high":0.1,"low":0.07,"close":0.07,"volume":314,"count":7,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KOS","expiration":20250620,"strike":3000,"right":"C"},"trade":{"ms_of_day":55937695,"sequence":-1347250545,"size":8,"condition":125,"price":0.07,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KOS","expiration":20250620,"strike":3000,"right":"C"},"quote":{"ms_of_day":55922968,"bid_size":1103,"bid_exchange":9,"bid":0.05,"bid_condition":50,"ask_size":3658,"ask_exchange":9,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KOS","expiration":20250620,"strike":3000,"right":"C"},"ohlc":{"ms_of_day":55937695,"open":0.1,"high":0.1,"low":0.07,"close":0.07,"volume":322,"count":8,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KOS","expiration":20250620,"strike":3000,"right":"C"},"trade":{"ms_of_day":55937695,"sequence":-1347250544,"size":8,"condition":125,"price":0.07,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":550000,"right":"P"},"quote":{"ms_of_day":55937709,"bid_size":70,"bid_exchange":46,"bid":7.92,"bid_condition":50,"ask_size":178,"ask_exchange":5,"ask":7.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":140000,"right":"C"},"quote":{"ms_of_day":55937710,"bid_size":18,"bid_exchange":42,"bid":2.05,"bid_condition":50,"ask_size":31,"ask_exchange":73,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":140000,"right":"C"},"ohlc":{"ms_of_day":55937710,"open":5.6,"high":10.47,"low":0.98,"close":2.08,"volume":25642,"count":3015,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":140000,"right":"C"},"trade":{"ms_of_day":55937710,"sequence":-629550270,"size":1,"condition":18,"price":2.08,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":140000,"right":"C"},"quote":{"ms_of_day":55937710,"bid_size":18,"bid_exchange":42,"bid":2.05,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":140000,"right":"C"},"quote":{"ms_of_day":55937710,"bid_size":18,"bid_exchange":42,"bid":2.05,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55937687,"bid_size":40,"bid_exchange":5,"bid":8.0,"bid_condition":50,"ask_size":70,"ask_exchange":5,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5755000,"right":"C"},"ohlc":{"ms_of_day":55937714,"open":26.8,"high":28.34,"low":4.7,"close":8.13,"volume":1914,"count":798,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5755000,"right":"C"},"trade":{"ms_of_day":55937714,"sequence":595725730,"size":2,"condition":130,"price":8.13,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55937682,"bid_size":15,"bid_exchange":5,"bid":22.7,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":22.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55937714,"open":121.6,"high":121.6,"low":19.0,"close":22.8,"volume":2661,"count":787,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55937714,"sequence":595725731,"size":2,"condition":130,"price":22.87,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":566000,"right":"P"},"quote":{"ms_of_day":55937704,"bid_size":77,"bid_exchange":42,"bid":2.59,"bid_condition":50,"ask_size":37,"ask_exchange":31,"ask":2.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":566000,"right":"P"},"ohlc":{"ms_of_day":55937733,"open":8.17,"high":15.72,"low":1.16,"close":2.59,"volume":22183,"count":3138,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":566000,"right":"P"},"trade":{"ms_of_day":55937733,"sequence":1425283430,"size":2,"condition":125,"price":2.59,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":566000,"right":"P"},"quote":{"ms_of_day":55937704,"bid_size":77,"bid_exchange":42,"bid":2.59,"bid_condition":50,"ask_size":37,"ask_exchange":31,"ask":2.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":566000,"right":"P"},"ohlc":{"ms_of_day":55937733,"open":8.17,"high":15.72,"low":1.16,"close":2.59,"volume":22186,"count":3139,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":566000,"right":"P"},"trade":{"ms_of_day":55937733,"sequence":1425283431,"size":3,"condition":125,"price":2.59,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55937736,"bid_size":40,"bid_exchange":5,"bid":8.0,"bid_condition":50,"ask_size":71,"ask_exchange":5,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VLO","expiration":20250411,"strike":135000,"right":"C"},"quote":{"ms_of_day":55937729,"bid_size":25,"bid_exchange":4,"bid":2.8,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VLO","expiration":20250411,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55937740,"open":2.12,"high":2.89,"low":2.12,"close":2.89,"volume":9,"count":8,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VLO","expiration":20250411,"strike":135000,"right":"C"},"trade":{"ms_of_day":55937740,"sequence":-127928734,"size":1,"condition":125,"price":2.89,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5660000,"right":"P"},"quote":{"ms_of_day":55937740,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":706,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AGI","expiration":20250417,"strike":24000,"right":"C"},"quote":{"ms_of_day":55937746,"bid_size":34,"bid_exchange":1,"bid":2.75,"bid_condition":50,"ask_size":52,"ask_exchange":47,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AGI","expiration":20250417,"strike":24000,"right":"C"},"quote":{"ms_of_day":55937747,"bid_size":52,"bid_exchange":47,"bid":2.75,"bid_condition":50,"ask_size":53,"ask_exchange":73,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SHOP","expiration":20250328,"strike":103000,"right":"P"},"quote":{"ms_of_day":55937754,"bid_size":1,"bid_exchange":7,"bid":1.05,"bid_condition":50,"ask_size":101,"ask_exchange":65,"ask":1.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SHOP","expiration":20250328,"strike":103000,"right":"P"},"ohlc":{"ms_of_day":55937754,"open":5.85,"high":10.0,"low":0.25,"close":1.05,"volume":854,"count":185,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SHOP","expiration":20250328,"strike":103000,"right":"P"},"trade":{"ms_of_day":55937754,"sequence":35142369,"size":1,"condition":18,"price":1.05,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SHOP","expiration":20250328,"strike":103000,"right":"P"},"quote":{"ms_of_day":55937754,"bid_size":338,"bid_exchange":1,"bid":1.0,"bid_condition":50,"ask_size":101,"ask_exchange":65,"ask":1.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SHOP","expiration":20250328,"strike":103000,"right":"P"},"quote":{"ms_of_day":55937754,"bid_size":338,"bid_exchange":1,"bid":1.0,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20271217,"strike":110000,"right":"C"},"quote":{"ms_of_day":55937763,"bid_size":156,"bid_exchange":76,"bid":41.2,"bid_condition":50,"ask_size":2543,"ask_exchange":43,"ask":41.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20271217,"strike":110000,"right":"C"},"quote":{"ms_of_day":55937763,"bid_size":198,"bid_exchange":76,"bid":41.2,"bid_condition":50,"ask_size":2543,"ask_exchange":43,"ask":41.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55937778,"bid_size":40,"bid_exchange":5,"bid":8.0,"bid_condition":50,"ask_size":120,"ask_exchange":5,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55937792,"bid_size":28,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":122,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55937792,"open":40.1,"high":40.1,"low":0.44,"close":1.5,"volume":71120,"count":27231,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55937792,"sequence":595732405,"size":1,"condition":18,"price":1.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55937796,"bid_size":28,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":120,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":22000,"right":"C"},"quote":{"ms_of_day":55937805,"bid_size":941,"bid_exchange":9,"bid":1.95,"bid_condition":50,"ask_size":21,"ask_exchange":1,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":22000,"right":"C"},"ohlc":{"ms_of_day":55937805,"open":4.62,"high":7.8,"low":1.65,"close":2.25,"volume":3197,"count":539,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":22000,"right":"C"},"trade":{"ms_of_day":55937805,"sequence":-633234446,"size":3,"condition":18,"price":2.25,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":22000,"right":"C"},"quote":{"ms_of_day":55937805,"bid_size":941,"bid_exchange":9,"bid":1.95,"bid_condition":50,"ask_size":27,"ask_exchange":1,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":22000,"right":"C"},"quote":{"ms_of_day":55937805,"bid_size":941,"bid_exchange":9,"bid":1.95,"bid_condition":50,"ask_size":39,"ask_exchange":65,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NUGT","expiration":20250425,"strike":75000,"right":"C"},"quote":{"ms_of_day":55937814,"bid_size":17,"bid_exchange":11,"bid":0.35,"bid_condition":50,"ask_size":18,"ask_exchange":1,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5400000,"right":"P"},"quote":{"ms_of_day":55937813,"bid_size":1276,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":595,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5400000,"right":"P"},"ohlc":{"ms_of_day":55937813,"open":15.3,"high":23.9,"low":0.1,"close":0.1,"volume":1792,"count":155,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5400000,"right":"P"},"trade":{"ms_of_day":55937813,"sequence":595735182,"size":9,"condition":18,"price":0.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5400000,"right":"P"},"quote":{"ms_of_day":55937813,"bid_size":1276,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5820000,"right":"C"},"quote":{"ms_of_day":55937814,"bid_size":43,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":583,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5375000,"right":"P"},"quote":{"ms_of_day":55937816,"bid_size":861,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5400000,"right":"P"},"quote":{"ms_of_day":55937816,"bid_size":1207,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250411,"strike":108000,"right":"C"},"quote":{"ms_of_day":55937814,"bid_size":2297,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":1271,"ask_exchange":9,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250411,"strike":108000,"right":"C"},"ohlc":{"ms_of_day":55937814,"open":2.39,"high":9.1,"low":1.69,"close":3.1,"volume":1200,"count":339,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250411,"strike":108000,"right":"C"},"trade":{"ms_of_day":55937814,"sequence":-1412663187,"size":1,"condition":18,"price":3.1,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":405000,"right":"C"},"quote":{"ms_of_day":55937816,"bid_size":13,"bid_exchange":11,"bid":0.42,"bid_condition":50,"ask_size":14,"ask_exchange":42,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250411,"strike":108000,"right":"C"},"quote":{"ms_of_day":55937814,"bid_size":2297,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":1271,"ask_exchange":9,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250411,"strike":108000,"right":"C"},"quote":{"ms_of_day":55937818,"bid_size":1743,"bid_exchange":4,"bid":3.1,"bid_condition":50,"ask_size":1271,"ask_exchange":9,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NUGT","expiration":20250425,"strike":75000,"right":"C"},"quote":{"ms_of_day":55937814,"bid_size":18,"bid_exchange":1,"bid":0.35,"bid_condition":50,"ask_size":18,"ask_exchange":1,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250430,"strike":465000,"right":"P"},"quote":{"ms_of_day":55937749,"bid_size":141,"bid_exchange":46,"bid":5.67,"bid_condition":50,"ask_size":23,"ask_exchange":42,"ask":5.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250430,"strike":465000,"right":"P"},"ohlc":{"ms_of_day":55937821,"open":11.52,"high":17.12,"low":5.0,"close":5.69,"volume":2069,"count":204,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250430,"strike":465000,"right":"P"},"trade":{"ms_of_day":55937821,"sequence":35147786,"size":5,"condition":131,"price":5.69,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250430,"strike":455000,"right":"P"},"quote":{"ms_of_day":55937562,"bid_size":48,"bid_exchange":6,"bid":3.81,"bid_condition":50,"ask_size":93,"ask_exchange":42,"ask":3.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250430,"strike":455000,"right":"P"},"ohlc":{"ms_of_day":55937821,"open":10.04,"high":13.41,"low":3.38,"close":3.83,"volume":278,"count":69,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250430,"strike":455000,"right":"P"},"trade":{"ms_of_day":55937821,"sequence":35147788,"size":5,"condition":131,"price":3.83,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250430,"strike":455000,"right":"P"},"quote":{"ms_of_day":55937562,"bid_size":48,"bid_exchange":6,"bid":3.81,"bid_condition":50,"ask_size":93,"ask_exchange":42,"ask":3.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250430,"strike":455000,"right":"P"},"ohlc":{"ms_of_day":55937821,"open":10.04,"high":13.41,"low":3.38,"close":3.83,"volume":283,"count":70,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250430,"strike":455000,"right":"P"},"trade":{"ms_of_day":55937821,"sequence":35147789,"size":5,"condition":131,"price":3.83,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250430,"strike":465000,"right":"P"},"quote":{"ms_of_day":55937749,"bid_size":141,"bid_exchange":46,"bid":5.67,"bid_condition":50,"ask_size":23,"ask_exchange":42,"ask":5.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250430,"strike":465000,"right":"P"},"ohlc":{"ms_of_day":55937821,"open":11.52,"high":17.12,"low":5.0,"close":5.69,"volume":2074,"count":205,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250430,"strike":465000,"right":"P"},"trade":{"ms_of_day":55937821,"sequence":35147792,"size":5,"condition":131,"price":5.69,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VLO","expiration":20250411,"strike":135000,"right":"C"},"quote":{"ms_of_day":55937823,"bid_size":25,"bid_exchange":4,"bid":2.8,"bid_condition":50,"ask_size":1,"ask_exchange":22,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VLO","expiration":20250411,"strike":135000,"right":"C"},"quote":{"ms_of_day":55937823,"bid_size":25,"bid_exchange":4,"bid":2.8,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":3.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55937828,"bid_size":28,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5685000,"right":"C"},"quote":{"ms_of_day":55937740,"bid_size":8,"bid_exchange":5,"bid":85.8,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":86.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5685000,"right":"C"},"ohlc":{"ms_of_day":55937831,"open":70.05,"high":95.7,"low":70.05,"close":86.02,"volume":46,"count":11,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5685000,"right":"C"},"trade":{"ms_of_day":55937831,"sequence":595737565,"size":1,"condition":130,"price":86.02,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5690000,"right":"C"},"quote":{"ms_of_day":55937751,"bid_size":10,"bid_exchange":5,"bid":82.6,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":83.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5690000,"right":"C"},"ohlc":{"ms_of_day":55937831,"open":82.77,"high":91.87,"low":66.8,"close":82.92,"volume":111,"count":40,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5690000,"right":"C"},"trade":{"ms_of_day":55937831,"sequence":595737566,"size":1,"condition":130,"price":82.92,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":566000,"right":"P"},"quote":{"ms_of_day":55937842,"bid_size":72,"bid_exchange":46,"bid":2.59,"bid_condition":50,"ask_size":37,"ask_exchange":31,"ask":2.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55937767,"bid_size":20,"bid_exchange":5,"bid":1.9,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55937853,"open":130.0,"high":130.0,"low":1.1,"close":1.9,"volume":36562,"count":13639,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55937853,"sequence":595738653,"size":1,"condition":125,"price":1.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5400000,"right":"P"},"quote":{"ms_of_day":55937849,"bid_size":1207,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":526,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5400000,"right":"P"},"ohlc":{"ms_of_day":55937849,"open":15.3,"high":23.9,"low":0.1,"close":0.1,"volume":1793,"count":156,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5400000,"right":"P"},"trade":{"ms_of_day":55937849,"sequence":595738276,"size":1,"condition":18,"price":0.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55937865,"bid_size":5,"bid_exchange":5,"bid":1.9,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":370000,"right":"C"},"quote":{"ms_of_day":55937625,"bid_size":1,"bid_exchange":4,"bid":1.8,"bid_condition":50,"ask_size":131,"ask_exchange":43,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":370000,"right":"C"},"ohlc":{"ms_of_day":55937871,"open":31.0,"high":32.84,"low":1.77,"close":1.95,"volume":917,"count":355,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":370000,"right":"C"},"trade":{"ms_of_day":55937871,"sequence":-629546374,"size":17,"condition":125,"price":1.95,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAMY","expiration":20251121,"strike":2000,"right":"C"},"quote":{"ms_of_day":55937877,"bid_size":1086,"bid_exchange":65,"bid":1.0,"bid_condition":50,"ask_size":374,"ask_exchange":22,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55937883,"bid_size":110,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":34,"ask_exchange":5,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55937883,"open":128.4,"high":135.0,"low":1.7,"close":3.2,"volume":36967,"count":13718,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55937883,"sequence":595741691,"size":1,"condition":18,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55937883,"bid_size":101,"bid_exchange":5,"bid":1.85,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":620000,"right":"C"},"quote":{"ms_of_day":55937565,"bid_size":2,"bid_exchange":60,"bid":0.82,"bid_condition":50,"ask_size":21,"ask_exchange":76,"ask":0.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":620000,"right":"C"},"ohlc":{"ms_of_day":55937886,"open":28.0,"high":30.0,"low":0.71,"close":0.83,"volume":79845,"count":19400,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":620000,"right":"C"},"trade":{"ms_of_day":55937886,"sequence":1416022493,"size":1,"condition":125,"price":0.83,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":620000,"right":"C"},"quote":{"ms_of_day":55937565,"bid_size":2,"bid_exchange":60,"bid":0.82,"bid_condition":50,"ask_size":21,"ask_exchange":76,"ask":0.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":620000,"right":"C"},"ohlc":{"ms_of_day":55937886,"open":28.0,"high":30.0,"low":0.71,"close":0.83,"volume":79846,"count":19401,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":620000,"right":"C"},"trade":{"ms_of_day":55937886,"sequence":1416022494,"size":1,"condition":125,"price":0.83,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55937890,"bid_size":110,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":36,"ask_exchange":5,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55937890,"bid_size":110,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":35,"ask_exchange":5,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55937830,"bid_size":43,"bid_exchange":65,"bid":5.0,"bid_condition":50,"ask_size":219,"ask_exchange":43,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":285000,"right":"C"},"ohlc":{"ms_of_day":55937892,"open":70.0,"high":70.0,"low":5.71,"close":5.71,"volume":169,"count":87,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":285000,"right":"C"},"trade":{"ms_of_day":55937892,"sequence":-629545941,"size":2,"condition":125,"price":5.71,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":50000,"right":"C"},"quote":{"ms_of_day":55936103,"bid_size":0,"bid_exchange":4,"bid":0.0,"bid_condition":50,"ask_size":231,"ask_exchange":46,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":50000,"right":"C"},"ohlc":{"ms_of_day":55937895,"open":0.32,"high":0.34,"low":0.01,"close":0.01,"volume":34412,"count":4496,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":50000,"right":"C"},"trade":{"ms_of_day":55937895,"sequence":-633226888,"size":23,"condition":18,"price":0.01,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55937894,"bid_size":43,"bid_exchange":65,"bid":5.0,"bid_condition":50,"ask_size":275,"ask_exchange":43,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55937895,"bid_size":43,"bid_exchange":65,"bid":5.0,"bid_condition":50,"ask_size":275,"ask_exchange":43,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":50000,"right":"C"},"quote":{"ms_of_day":55936103,"bid_size":0,"bid_exchange":4,"bid":0.0,"bid_condition":50,"ask_size":231,"ask_exchange":46,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":50000,"right":"C"},"ohlc":{"ms_of_day":55937902,"open":0.32,"high":0.34,"low":0.01,"close":0.01,"volume":34439,"count":4497,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":50000,"right":"C"},"trade":{"ms_of_day":55937902,"sequence":-633226199,"size":27,"condition":18,"price":0.01,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":620000,"right":"C"},"quote":{"ms_of_day":55937902,"bid_size":2,"bid_exchange":60,"bid":0.82,"bid_condition":50,"ask_size":25,"ask_exchange":42,"ask":0.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":620000,"right":"C"},"quote":{"ms_of_day":55937903,"bid_size":2,"bid_exchange":60,"bid":0.82,"bid_condition":50,"ask_size":25,"ask_exchange":42,"ask":0.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":370000,"right":"C"},"quote":{"ms_of_day":55937920,"bid_size":1,"bid_exchange":4,"bid":1.8,"bid_condition":50,"ask_size":131,"ask_exchange":43,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55937923,"bid_size":27,"bid_exchange":5,"bid":1.03,"bid_condition":50,"ask_size":12,"ask_exchange":43,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"ohlc":{"ms_of_day":55937923,"open":7.54,"high":7.6,"low":0.62,"close":1.03,"volume":125462,"count":19687,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"trade":{"ms_of_day":55937923,"sequence":-64259516,"size":12,"condition":18,"price":1.03,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55937923,"bid_size":27,"bid_exchange":5,"bid":1.03,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55937923,"bid_size":50,"bid_exchange":1,"bid":1.03,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":205000,"right":"P"},"quote":{"ms_of_day":55937927,"bid_size":259,"bid_exchange":1,"bid":0.05,"bid_condition":50,"ask_size":714,"ask_exchange":42,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":205000,"right":"P"},"ohlc":{"ms_of_day":55937927,"open":2.04,"high":3.85,"low":0.03,"close":0.06,"volume":40755,"count":5659,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":205000,"right":"P"},"trade":{"ms_of_day":55937927,"sequence":-1347241537,"size":20,"condition":18,"price":0.06,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":205000,"right":"P"},"quote":{"ms_of_day":55937928,"bid_size":259,"bid_exchange":1,"bid":0.05,"bid_condition":50,"ask_size":714,"ask_exchange":42,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":205000,"right":"P"},"quote":{"ms_of_day":55937928,"bid_size":259,"bid_exchange":1,"bid":0.05,"bid_condition":50,"ask_size":714,"ask_exchange":42,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55937930,"bid_size":1949,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1058,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"ohlc":{"ms_of_day":55937930,"open":13.18,"high":13.48,"low":0.02,"close":0.04,"volume":121255,"count":18808,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"trade":{"ms_of_day":55937930,"sequence":-64259221,"size":2,"condition":18,"price":0.04,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55937930,"bid_size":1995,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1058,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55937933,"bid_size":2456,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1058,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250430,"strike":465000,"right":"P"},"quote":{"ms_of_day":55937940,"bid_size":141,"bid_exchange":46,"bid":5.67,"bid_condition":50,"ask_size":23,"ask_exchange":42,"ask":5.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55937940,"bid_size":689,"bid_exchange":6,"bid":0.07,"bid_condition":50,"ask_size":726,"ask_exchange":42,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55937940,"bid_size":689,"bid_exchange":6,"bid":0.07,"bid_condition":50,"ask_size":726,"ask_exchange":42,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":566000,"right":"P"},"quote":{"ms_of_day":55937940,"bid_size":72,"bid_exchange":46,"bid":2.59,"bid_condition":50,"ask_size":31,"ask_exchange":7,"ask":2.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250430,"strike":465000,"right":"P"},"quote":{"ms_of_day":55937941,"bid_size":141,"bid_exchange":46,"bid":5.67,"bid_condition":50,"ask_size":23,"ask_exchange":42,"ask":5.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55937895,"bid_size":1037,"bid_exchange":43,"bid":3.6,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":3.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"ohlc":{"ms_of_day":55937940,"open":54.0,"high":57.4,"low":0.95,"close":3.65,"volume":134492,"count":26157,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"trade":{"ms_of_day":55937940,"sequence":31613008,"size":2,"condition":18,"price":3.65,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55937940,"bid_size":1037,"bid_exchange":43,"bid":3.6,"bid_condition":50,"ask_size":503,"ask_exchange":43,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55937941,"bid_size":1267,"bid_exchange":43,"bid":3.6,"bid_condition":50,"ask_size":532,"ask_exchange":43,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"C"},"quote":{"ms_of_day":55937647,"bid_size":1,"bid_exchange":1,"bid":5.35,"bid_condition":50,"ask_size":473,"ask_exchange":5,"ask":5.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55937943,"open":2.36,"high":5.83,"low":1.8,"close":5.39,"volume":12813,"count":3505,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"C"},"trade":{"ms_of_day":55937943,"sequence":-633223107,"size":1,"condition":130,"price":5.39,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"P"},"quote":{"ms_of_day":55937868,"bid_size":179,"bid_exchange":42,"bid":2.83,"bid_condition":50,"ask_size":804,"ask_exchange":42,"ask":2.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55937943,"open":12.8,"high":12.8,"low":2.73,"close":2.85,"volume":5709,"count":2540,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"P"},"trade":{"ms_of_day":55937943,"sequence":-633223106,"size":1,"condition":130,"price":2.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"C"},"quote":{"ms_of_day":55937943,"bid_size":50,"bid_exchange":6,"bid":5.25,"bid_condition":50,"ask_size":473,"ask_exchange":5,"ask":5.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"C"},"quote":{"ms_of_day":55937944,"bid_size":50,"bid_exchange":6,"bid":5.25,"bid_condition":50,"ask_size":473,"ask_exchange":5,"ask":5.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5685000,"right":"C"},"quote":{"ms_of_day":55937949,"bid_size":8,"bid_exchange":5,"bid":85.8,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":86.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5690000,"right":"C"},"quote":{"ms_of_day":55937953,"bid_size":10,"bid_exchange":5,"bid":82.6,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":83.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55937953,"bid_size":15,"bid_exchange":5,"bid":22.7,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":22.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AES","expiration":20250417,"strike":13000,"right":"P"},"quote":{"ms_of_day":55937958,"bid_size":140,"bid_exchange":65,"bid":0.7,"bid_condition":50,"ask_size":505,"ask_exchange":4,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AES","expiration":20250417,"strike":13000,"right":"P"},"ohlc":{"ms_of_day":55937958,"open":1.8,"high":2.2,"low":0.45,"close":0.75,"volume":855,"count":97,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AES","expiration":20250417,"strike":13000,"right":"P"},"trade":{"ms_of_day":55937958,"sequence":-1412658305,"size":1,"condition":18,"price":0.75,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AES","expiration":20250417,"strike":13000,"right":"P"},"quote":{"ms_of_day":55937958,"bid_size":140,"bid_exchange":65,"bid":0.7,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AES","expiration":20250417,"strike":13000,"right":"P"},"quote":{"ms_of_day":55937958,"bid_size":140,"bid_exchange":65,"bid":0.7,"bid_condition":50,"ask_size":931,"ask_exchange":73,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HMC","expiration":20250417,"strike":35000,"right":"C"},"quote":{"ms_of_day":55916555,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":45,"ask_exchange":11,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HMC","expiration":20250417,"strike":35000,"right":"C"},"ohlc":{"ms_of_day":55937958,"open":0.05,"high":0.1,"low":0.02,"close":0.02,"volume":113,"count":29,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HMC","expiration":20250417,"strike":35000,"right":"C"},"trade":{"ms_of_day":55937958,"sequence":-633221868,"size":12,"condition":130,"price":0.02,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HMC","expiration":20250718,"strike":32500,"right":"C"},"quote":{"ms_of_day":55931872,"bid_size":40,"bid_exchange":73,"bid":0.45,"bid_condition":50,"ask_size":83,"ask_exchange":22,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HMC","expiration":20250718,"strike":32500,"right":"C"},"ohlc":{"ms_of_day":55937958,"open":0.65,"high":0.9,"low":0.54,"close":0.54,"volume":61,"count":17,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HMC","expiration":20250718,"strike":32500,"right":"C"},"trade":{"ms_of_day":55937958,"sequence":-633221867,"size":12,"condition":130,"price":0.54,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HMC","expiration":20250718,"strike":32500,"right":"C"},"quote":{"ms_of_day":55937958,"bid_size":40,"bid_exchange":73,"bid":0.45,"bid_condition":50,"ask_size":320,"ask_exchange":6,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HMC","expiration":20250417,"strike":35000,"right":"C"},"quote":{"ms_of_day":55937959,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":98,"ask_exchange":6,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55937961,"bid_size":23,"bid_exchange":5,"bid":22.7,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":22.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":180000,"right":"P"},"quote":{"ms_of_day":55937963,"bid_size":97,"bid_exchange":42,"bid":0.05,"bid_condition":50,"ask_size":1165,"ask_exchange":42,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":180000,"right":"P"},"ohlc":{"ms_of_day":55937963,"open":0.3,"high":0.89,"low":0.05,"close":0.06,"volume":2730,"count":339,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":180000,"right":"P"},"trade":{"ms_of_day":55937963,"sequence":-1412657960,"size":1,"condition":95,"price":0.06,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":180000,"right":"P"},"quote":{"ms_of_day":55937964,"bid_size":97,"bid_exchange":42,"bid":0.05,"bid_condition":50,"ask_size":2700,"ask_exchange":4,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":180000,"right":"P"},"quote":{"ms_of_day":55937964,"bid_size":97,"bid_exchange":42,"bid":0.05,"bid_condition":50,"ask_size":2856,"ask_exchange":4,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5685000,"right":"C"},"quote":{"ms_of_day":55937971,"bid_size":8,"bid_exchange":5,"bid":85.8,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":86.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"P"},"quote":{"ms_of_day":55937973,"bid_size":5,"bid_exchange":5,"bid":20.4,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":20.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"P"},"ohlc":{"ms_of_day":55937973,"open":26.59,"high":62.82,"low":13.5,"close":20.5,"volume":4811,"count":1295,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"P"},"trade":{"ms_of_day":55937973,"sequence":595757827,"size":1,"condition":18,"price":20.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"P"},"quote":{"ms_of_day":55937973,"bid_size":4,"bid_exchange":5,"bid":20.4,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":20.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5690000,"right":"C"},"quote":{"ms_of_day":55937977,"bid_size":7,"bid_exchange":5,"bid":82.8,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":83.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"P"},"quote":{"ms_of_day":55937978,"bid_size":3,"bid_exchange":5,"bid":20.4,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":20.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55937979,"bid_size":30,"bid_exchange":69,"bid":2.09,"bid_condition":50,"ask_size":38,"ask_exchange":46,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55937985,"open":18.6,"high":19.3,"low":1.61,"close":2.1,"volume":47568,"count":8601,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"trade":{"ms_of_day":55937985,"sequence":-64252079,"size":1,"condition":125,"price":2.1,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55938000,"bid_size":98,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":64,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55938000,"open":40.1,"high":40.1,"low":0.44,"close":1.5,"volume":71135,"count":27232,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55938000,"sequence":595766900,"size":15,"condition":18,"price":1.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55938002,"bid_size":1561,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1057,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"ohlc":{"ms_of_day":55938002,"open":13.18,"high":13.48,"low":0.02,"close":0.05,"volume":121256,"count":18809,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"trade":{"ms_of_day":55938002,"sequence":-64251578,"size":1,"condition":18,"price":0.05,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55938007,"bid_size":98,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":56,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55938008,"bid_size":33,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":66,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55938008,"open":35.8,"high":35.8,"low":1.4,"close":5.0,"volume":56802,"count":22469,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55938008,"sequence":595769410,"size":1,"condition":18,"price":5.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55938010,"bid_size":1,"bid_exchange":73,"bid":2.09,"bid_condition":50,"ask_size":38,"ask_exchange":46,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55938011,"bid_size":1,"bid_exchange":73,"bid":2.09,"bid_condition":50,"ask_size":21,"ask_exchange":46,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CYTK","expiration":20250718,"strike":50000,"right":"C"},"quote":{"ms_of_day":55938019,"bid_size":19,"bid_exchange":22,"bid":4.4,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55938020,"bid_size":98,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":47,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":560000,"right":"P"},"quote":{"ms_of_day":55938018,"bid_size":158,"bid_exchange":65,"bid":2.12,"bid_condition":50,"ask_size":158,"ask_exchange":65,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":560000,"right":"P"},"ohlc":{"ms_of_day":55938018,"open":7.61,"high":7.8,"low":1.12,"close":2.14,"volume":5403,"count":1043,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":560000,"right":"P"},"trade":{"ms_of_day":55938018,"sequence":1425306560,"size":1,"condition":18,"price":2.14,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":560000,"right":"P"},"quote":{"ms_of_day":55938018,"bid_size":158,"bid_exchange":65,"bid":2.12,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":2.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":560000,"right":"P"},"quote":{"ms_of_day":55938018,"bid_size":158,"bid_exchange":65,"bid":2.12,"bid_condition":50,"ask_size":9,"ask_exchange":1,"ask":2.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19950000,"right":"C"},"quote":{"ms_of_day":55938033,"bid_size":9,"bid_exchange":9,"bid":3.0,"bid_condition":50,"ask_size":18,"ask_exchange":9,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19950000,"right":"C"},"ohlc":{"ms_of_day":55938033,"open":27.07,"high":80.6,"low":2.1,"close":3.0,"volume":727,"count":476,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19950000,"right":"C"},"trade":{"ms_of_day":55938033,"sequence":837942701,"size":1,"condition":18,"price":3.0,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19950000,"right":"C"},"quote":{"ms_of_day":55938033,"bid_size":9,"bid_exchange":9,"bid":3.0,"bid_condition":50,"ask_size":12,"ask_exchange":9,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19950000,"right":"C"},"quote":{"ms_of_day":55938033,"bid_size":7,"bid_exchange":9,"bid":2.75,"bid_condition":50,"ask_size":12,"ask_exchange":9,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"quote":{"ms_of_day":55938026,"bid_size":55,"bid_exchange":6,"bid":2.43,"bid_condition":50,"ask_size":23,"ask_exchange":1,"ask":2.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"ohlc":{"ms_of_day":55938031,"open":2.1,"high":8.34,"low":1.66,"close":2.46,"volume":11253,"count":1352,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"trade":{"ms_of_day":55938031,"sequence":-1347235810,"size":1,"condition":18,"price":2.46,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"quote":{"ms_of_day":55938031,"bid_size":161,"bid_exchange":42,"bid":2.43,"bid_condition":50,"ask_size":23,"ask_exchange":1,"ask":2.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55938044,"bid_size":33,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":68,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55938047,"bid_size":24,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":68,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WPM","expiration":20270115,"strike":55000,"right":"P"},"quote":{"ms_of_day":55938062,"bid_size":88,"bid_exchange":73,"bid":2.85,"bid_condition":50,"ask_size":5,"ask_exchange":46,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WPM","expiration":20270115,"strike":55000,"right":"P"},"ohlc":{"ms_of_day":55938062,"open":3.48,"high":3.48,"low":2.85,"close":2.85,"volume":13,"count":4,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WPM","expiration":20270115,"strike":55000,"right":"P"},"trade":{"ms_of_day":55938062,"sequence":-127901892,"size":5,"condition":18,"price":2.85,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WPM","expiration":20270115,"strike":55000,"right":"P"},"quote":{"ms_of_day":55938062,"bid_size":88,"bid_exchange":73,"bid":2.85,"bid_condition":50,"ask_size":6,"ask_exchange":43,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WPM","expiration":20270115,"strike":55000,"right":"P"},"quote":{"ms_of_day":55938062,"bid_size":88,"bid_exchange":73,"bid":2.85,"bid_condition":50,"ask_size":6,"ask_exchange":65,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250430,"strike":455000,"right":"P"},"quote":{"ms_of_day":55938065,"bid_size":48,"bid_exchange":6,"bid":3.81,"bid_condition":50,"ask_size":117,"ask_exchange":6,"ask":3.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250516,"strike":88000,"right":"P"},"quote":{"ms_of_day":55933614,"bid_size":4102,"bid_exchange":42,"bid":1.42,"bid_condition":50,"ask_size":49,"ask_exchange":7,"ask":1.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250516,"strike":88000,"right":"P"},"ohlc":{"ms_of_day":55938068,"open":1.0,"high":1.58,"low":0.54,"close":1.43,"volume":13620,"count":570,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250516,"strike":88000,"right":"P"},"trade":{"ms_of_day":55938068,"sequence":31616455,"size":49,"condition":18,"price":1.43,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250516,"strike":88000,"right":"P"},"quote":{"ms_of_day":55938068,"bid_size":4102,"bid_exchange":42,"bid":1.42,"bid_condition":50,"ask_size":149,"ask_exchange":7,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250516,"strike":88000,"right":"P"},"quote":{"ms_of_day":55938068,"bid_size":3237,"bid_exchange":42,"bid":1.42,"bid_condition":50,"ask_size":149,"ask_exchange":7,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":370000,"right":"C"},"quote":{"ms_of_day":55938064,"bid_size":1,"bid_exchange":4,"bid":1.8,"bid_condition":50,"ask_size":137,"ask_exchange":43,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":114000,"right":"P"},"quote":{"ms_of_day":55938064,"bid_size":3,"bid_exchange":73,"bid":5.45,"bid_condition":50,"ask_size":1507,"ask_exchange":5,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":114000,"right":"P"},"ohlc":{"ms_of_day":55938065,"open":2.82,"high":6.6,"low":1.9,"close":5.45,"volume":5536,"count":587,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":114000,"right":"P"},"trade":{"ms_of_day":55938065,"sequence":-1156199824,"size":1,"condition":18,"price":5.45,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20260116,"strike":11670,"right":"C"},"quote":{"ms_of_day":55938066,"bid_size":51,"bid_exchange":65,"bid":0.5,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20260116,"strike":11670,"right":"C"},"quote":{"ms_of_day":55938066,"bid_size":83,"bid_exchange":42,"bid":0.5,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250516,"strike":89000,"right":"P"},"quote":{"ms_of_day":55935287,"bid_size":2596,"bid_exchange":42,"bid":1.93,"bid_condition":50,"ask_size":49,"ask_exchange":7,"ask":1.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250516,"strike":89000,"right":"P"},"ohlc":{"ms_of_day":55938069,"open":1.3,"high":2.03,"low":0.81,"close":1.94,"volume":7259,"count":328,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250516,"strike":89000,"right":"P"},"trade":{"ms_of_day":55938069,"sequence":31616623,"size":49,"condition":18,"price":1.94,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250516,"strike":89000,"right":"P"},"quote":{"ms_of_day":55938069,"bid_size":2596,"bid_exchange":42,"bid":1.93,"bid_condition":50,"ask_size":149,"ask_exchange":7,"ask":1.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":114000,"right":"P"},"quote":{"ms_of_day":55938068,"bid_size":3,"bid_exchange":73,"bid":5.45,"bid_condition":50,"ask_size":1354,"ask_exchange":65,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":50000,"right":"C"},"quote":{"ms_of_day":55936103,"bid_size":0,"bid_exchange":4,"bid":0.0,"bid_condition":50,"ask_size":231,"ask_exchange":46,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":50000,"right":"C"},"ohlc":{"ms_of_day":55938069,"open":0.32,"high":0.34,"low":0.01,"close":0.01,"volume":34440,"count":4498,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":50000,"right":"C"},"trade":{"ms_of_day":55938069,"sequence":-633214817,"size":1,"condition":18,"price":0.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250516,"strike":89000,"right":"P"},"quote":{"ms_of_day":55938071,"bid_size":330,"bid_exchange":69,"bid":1.94,"bid_condition":50,"ask_size":149,"ask_exchange":7,"ask":1.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":114000,"right":"P"},"quote":{"ms_of_day":55938070,"bid_size":2,"bid_exchange":11,"bid":5.45,"bid_condition":50,"ask_size":1354,"ask_exchange":65,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGT","expiration":20250328,"strike":106000,"right":"P"},"quote":{"ms_of_day":55938087,"bid_size":126,"bid_exchange":43,"bid":0.34,"bid_condition":50,"ask_size":180,"ask_exchange":43,"ask":0.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGT","expiration":20250328,"strike":106000,"right":"P"},"ohlc":{"ms_of_day":55938087,"open":1.0,"high":4.46,"low":0.3,"close":0.38,"volume":1175,"count":335,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGT","expiration":20250328,"strike":106000,"right":"P"},"trade":{"ms_of_day":55938087,"sequence":31625468,"size":1,"condition":125,"price":0.38,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250430,"strike":455000,"right":"P"},"quote":{"ms_of_day":55938095,"bid_size":48,"bid_exchange":6,"bid":3.81,"bid_condition":50,"ask_size":143,"ask_exchange":42,"ask":3.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"quote":{"ms_of_day":55938094,"bid_size":151,"bid_exchange":42,"bid":2.43,"bid_condition":50,"ask_size":23,"ask_exchange":1,"ask":2.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":100000,"right":"P"},"quote":{"ms_of_day":55938082,"bid_size":498,"bid_exchange":42,"bid":1.14,"bid_condition":50,"ask_size":791,"ask_exchange":46,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":100000,"right":"P"},"ohlc":{"ms_of_day":55938099,"open":1.81,"high":5.88,"low":0.34,"close":1.15,"volume":225233,"count":23896,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":100000,"right":"P"},"trade":{"ms_of_day":55938099,"sequence":-1156196605,"size":309,"condition":18,"price":1.15,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":100000,"right":"P"},"quote":{"ms_of_day":55938082,"bid_size":498,"bid_exchange":42,"bid":1.14,"bid_condition":50,"ask_size":791,"ask_exchange":46,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":100000,"right":"P"},"ohlc":{"ms_of_day":55938099,"open":1.81,"high":5.88,"low":0.34,"close":1.15,"volume":225627,"count":23897,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":100000,"right":"P"},"trade":{"ms_of_day":55938099,"sequence":-1156196602,"size":394,"condition":18,"price":1.15,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":100000,"right":"P"},"quote":{"ms_of_day":55938082,"bid_size":498,"bid_exchange":42,"bid":1.14,"bid_condition":50,"ask_size":791,"ask_exchange":46,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":100000,"right":"P"},"ohlc":{"ms_of_day":55938099,"open":1.81,"high":5.88,"low":0.34,"close":1.15,"volume":225794,"count":23898,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":100000,"right":"P"},"trade":{"ms_of_day":55938099,"sequence":-1156196601,"size":167,"condition":18,"price":1.15,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":100000,"right":"P"},"quote":{"ms_of_day":55938082,"bid_size":498,"bid_exchange":42,"bid":1.14,"bid_condition":50,"ask_size":791,"ask_exchange":46,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":100000,"right":"P"},"ohlc":{"ms_of_day":55938099,"open":1.81,"high":5.88,"low":0.34,"close":1.15,"volume":225934,"count":23899,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":100000,"right":"P"},"trade":{"ms_of_day":55938099,"sequence":-1156196600,"size":140,"condition":18,"price":1.15,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":100000,"right":"P"},"quote":{"ms_of_day":55938082,"bid_size":498,"bid_exchange":42,"bid":1.14,"bid_condition":50,"ask_size":791,"ask_exchange":46,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":100000,"right":"P"},"ohlc":{"ms_of_day":55938099,"open":1.81,"high":5.88,"low":0.34,"close":1.15,"volume":226005,"count":23900,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":100000,"right":"P"},"trade":{"ms_of_day":55938099,"sequence":-1156196599,"size":71,"condition":18,"price":1.15,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":100000,"right":"P"},"quote":{"ms_of_day":55938082,"bid_size":498,"bid_exchange":42,"bid":1.14,"bid_condition":50,"ask_size":791,"ask_exchange":46,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":100000,"right":"P"},"ohlc":{"ms_of_day":55938099,"open":1.81,"high":5.88,"low":0.34,"close":1.15,"volume":226020,"count":23901,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":100000,"right":"P"},"trade":{"ms_of_day":55938099,"sequence":-1156196598,"size":15,"condition":18,"price":1.15,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":100000,"right":"P"},"quote":{"ms_of_day":55938082,"bid_size":498,"bid_exchange":42,"bid":1.14,"bid_condition":50,"ask_size":791,"ask_exchange":46,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":100000,"right":"P"},"ohlc":{"ms_of_day":55938099,"open":1.81,"high":5.88,"low":0.34,"close":1.15,"volume":226021,"count":23902,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":100000,"right":"P"},"trade":{"ms_of_day":55938099,"sequence":-1156196597,"size":1,"condition":18,"price":1.15,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":100000,"right":"P"},"quote":{"ms_of_day":55938082,"bid_size":498,"bid_exchange":42,"bid":1.14,"bid_condition":50,"ask_size":791,"ask_exchange":46,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":100000,"right":"P"},"ohlc":{"ms_of_day":55938099,"open":1.81,"high":5.88,"low":0.34,"close":1.15,"volume":226022,"count":23903,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":100000,"right":"P"},"trade":{"ms_of_day":55938099,"sequence":-1156196596,"size":1,"condition":18,"price":1.15,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":100000,"right":"P"},"quote":{"ms_of_day":55938082,"bid_size":498,"bid_exchange":42,"bid":1.14,"bid_condition":50,"ask_size":791,"ask_exchange":46,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":100000,"right":"P"},"ohlc":{"ms_of_day":55938099,"open":1.81,"high":5.88,"low":0.34,"close":1.15,"volume":226023,"count":23904,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":100000,"right":"P"},"trade":{"ms_of_day":55938099,"sequence":-1156196594,"size":1,"condition":18,"price":1.15,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":100000,"right":"P"},"quote":{"ms_of_day":55938082,"bid_size":498,"bid_exchange":42,"bid":1.14,"bid_condition":50,"ask_size":791,"ask_exchange":46,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":100000,"right":"P"},"ohlc":{"ms_of_day":55938099,"open":1.81,"high":5.88,"low":0.34,"close":1.15,"volume":226024,"count":23905,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":100000,"right":"P"},"trade":{"ms_of_day":55938099,"sequence":-1156196593,"size":1,"condition":18,"price":1.15,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":100000,"right":"P"},"quote":{"ms_of_day":55938099,"bid_size":357,"bid_exchange":46,"bid":1.14,"bid_condition":50,"ask_size":791,"ask_exchange":46,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5400000,"right":"P"},"quote":{"ms_of_day":55938099,"bid_size":1207,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":710,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":100000,"right":"P"},"quote":{"ms_of_day":55938102,"bid_size":357,"bid_exchange":46,"bid":1.14,"bid_condition":50,"ask_size":180,"ask_exchange":69,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":50000,"right":"C"},"quote":{"ms_of_day":55938110,"bid_size":0,"bid_exchange":4,"bid":0.0,"bid_condition":50,"ask_size":195,"ask_exchange":46,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":25000,"right":"C"},"quote":{"ms_of_day":55938104,"bid_size":13,"bid_exchange":46,"bid":0.7,"bid_condition":50,"ask_size":11,"ask_exchange":11,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55938112,"open":2.94,"high":4.95,"low":0.53,"close":0.72,"volume":17595,"count":3192,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":25000,"right":"C"},"trade":{"ms_of_day":55938112,"sequence":-633211325,"size":1,"condition":18,"price":0.72,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":25000,"right":"C"},"quote":{"ms_of_day":55938104,"bid_size":13,"bid_exchange":46,"bid":0.7,"bid_condition":50,"ask_size":11,"ask_exchange":11,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55938112,"open":2.94,"high":4.95,"low":0.53,"close":0.72,"volume":17597,"count":3193,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":25000,"right":"C"},"trade":{"ms_of_day":55938112,"sequence":-633211320,"size":2,"condition":18,"price":0.72,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HMC","expiration":20250718,"strike":32500,"right":"C"},"quote":{"ms_of_day":55938117,"bid_size":40,"bid_exchange":73,"bid":0.45,"bid_condition":50,"ask_size":365,"ask_exchange":6,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"quote":{"ms_of_day":55938028,"bid_size":196,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":71,"ask_exchange":7,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"ohlc":{"ms_of_day":55938115,"open":13.94,"high":14.99,"low":0.39,"close":0.7,"volume":85270,"count":10550,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"trade":{"ms_of_day":55938115,"sequence":1425310552,"size":5,"condition":125,"price":0.7,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55938112,"bid_size":173,"bid_exchange":4,"bid":3.85,"bid_condition":50,"ask_size":138,"ask_exchange":5,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55938126,"open":17.32,"high":17.47,"low":2.44,"close":3.88,"volume":40832,"count":6984,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"trade":{"ms_of_day":55938126,"sequence":595793923,"size":3,"condition":131,"price":3.88,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55938090,"bid_size":71,"bid_exchange":11,"bid":3.21,"bid_condition":50,"ask_size":105,"ask_exchange":4,"ask":3.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55938126,"open":16.95,"high":16.97,"low":2.0,"close":3.22,"volume":78227,"count":13129,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55938126,"sequence":595793924,"size":3,"condition":131,"price":3.22,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"quote":{"ms_of_day":55938130,"bid_size":196,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":88,"ask_exchange":31,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20260116,"strike":35000,"right":"C"},"quote":{"ms_of_day":55938129,"bid_size":644,"bid_exchange":9,"bid":8.35,"bid_condition":50,"ask_size":4,"ask_exchange":7,"ask":8.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20260116,"strike":35000,"right":"C"},"ohlc":{"ms_of_day":55938133,"open":4.2,"high":8.52,"low":2.89,"close":8.5,"volume":1358,"count":303,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20260116,"strike":35000,"right":"C"},"trade":{"ms_of_day":55938133,"sequence":-617525100,"size":1,"condition":18,"price":8.5,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20260116,"strike":35000,"right":"C"},"quote":{"ms_of_day":55938133,"bid_size":644,"bid_exchange":9,"bid":8.35,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":8.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20260116,"strike":35000,"right":"C"},"quote":{"ms_of_day":55938134,"bid_size":644,"bid_exchange":9,"bid":8.35,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":8.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":130000,"right":"P"},"quote":{"ms_of_day":55938123,"bid_size":177,"bid_exchange":42,"bid":17.7,"bid_condition":50,"ask_size":760,"ask_exchange":43,"ask":17.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":130000,"right":"P"},"ohlc":{"ms_of_day":55938141,"open":12.3,"high":25.75,"low":9.6,"close":17.71,"volume":54255,"count":4537,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":130000,"right":"P"},"trade":{"ms_of_day":55938141,"sequence":-1156189849,"size":50,"condition":138,"price":17.71,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250425,"strike":96000,"right":"C"},"quote":{"ms_of_day":55938143,"bid_size":23,"bid_exchange":11,"bid":3.2,"bid_condition":50,"ask_size":26,"ask_exchange":9,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"quote":{"ms_of_day":55938139,"bid_size":215,"bid_exchange":46,"bid":0.7,"bid_condition":50,"ask_size":88,"ask_exchange":31,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTUM","expiration":20250417,"strike":215000,"right":"C"},"quote":{"ms_of_day":55938141,"bid_size":24,"bid_exchange":11,"bid":1.0,"bid_condition":50,"ask_size":171,"ask_exchange":73,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTUM","expiration":20250417,"strike":215000,"right":"C"},"ohlc":{"ms_of_day":55938142,"open":9.65,"high":9.65,"low":0.67,"close":1.2,"volume":201,"count":93,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTUM","expiration":20250417,"strike":215000,"right":"C"},"trade":{"ms_of_day":55938142,"sequence":837954844,"size":1,"condition":18,"price":1.2,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTUM","expiration":20250417,"strike":215000,"right":"C"},"quote":{"ms_of_day":55938142,"bid_size":24,"bid_exchange":11,"bid":1.0,"bid_condition":50,"ask_size":181,"ask_exchange":73,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTUM","expiration":20250417,"strike":215000,"right":"C"},"quote":{"ms_of_day":55938142,"bid_size":24,"bid_exchange":11,"bid":1.0,"bid_condition":50,"ask_size":181,"ask_exchange":73,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SAM","expiration":20250620,"strike":170000,"right":"P"},"quote":{"ms_of_day":55935585,"bid_size":6,"bid_exchange":76,"bid":1.3,"bid_condition":50,"ask_size":8,"ask_exchange":46,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SAM","expiration":20250620,"strike":170000,"right":"P"},"ohlc":{"ms_of_day":55938144,"open":1.31,"high":1.39,"low":1.31,"close":1.31,"volume":4,"count":4,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SAM","expiration":20250620,"strike":170000,"right":"P"},"trade":{"ms_of_day":55938144,"sequence":35169396,"size":1,"condition":125,"price":1.31,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SAM","expiration":20250620,"strike":170000,"right":"P"},"quote":{"ms_of_day":55938144,"bid_size":9,"bid_exchange":76,"bid":1.3,"bid_condition":50,"ask_size":8,"ask_exchange":46,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250403,"strike":5910000,"right":"C"},"quote":{"ms_of_day":55938151,"bid_size":190,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":73,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250919,"strike":270000,"right":"P"},"quote":{"ms_of_day":55938149,"bid_size":1200,"bid_exchange":7,"bid":0.56,"bid_condition":50,"ask_size":1951,"ask_exchange":42,"ask":0.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250919,"strike":270000,"right":"P"},"ohlc":{"ms_of_day":55938149,"open":0.84,"high":0.94,"low":0.47,"close":0.56,"volume":5227,"count":21,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250919,"strike":270000,"right":"P"},"trade":{"ms_of_day":55938149,"sequence":1425310948,"size":500,"condition":18,"price":0.56,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250919,"strike":270000,"right":"P"},"quote":{"ms_of_day":55938149,"bid_size":1200,"bid_exchange":7,"bid":0.56,"bid_condition":50,"ask_size":5000,"ask_exchange":1,"ask":0.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250425,"strike":96000,"right":"C"},"quote":{"ms_of_day":55938154,"bid_size":23,"bid_exchange":11,"bid":3.2,"bid_condition":50,"ask_size":21,"ask_exchange":9,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":285000,"right":"C"},"quote":{"ms_of_day":55938095,"bid_size":319,"bid_exchange":43,"bid":15.5,"bid_condition":50,"ask_size":39,"ask_exchange":69,"ask":15.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":285000,"right":"C"},"ohlc":{"ms_of_day":55938160,"open":6.91,"high":23.45,"low":5.5,"close":15.6,"volume":6000,"count":1690,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":285000,"right":"C"},"trade":{"ms_of_day":55938160,"sequence":31633484,"size":2,"condition":18,"price":15.6,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":285000,"right":"C"},"quote":{"ms_of_day":55938161,"bid_size":319,"bid_exchange":43,"bid":15.5,"bid_condition":50,"ask_size":84,"ask_exchange":69,"ask":15.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":285000,"right":"C"},"quote":{"ms_of_day":55938162,"bid_size":456,"bid_exchange":43,"bid":15.5,"bid_condition":50,"ask_size":84,"ask_exchange":69,"ask":15.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":130000,"right":"P"},"quote":{"ms_of_day":55938162,"bid_size":177,"bid_exchange":42,"bid":17.7,"bid_condition":50,"ask_size":760,"ask_exchange":43,"ask":17.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":130000,"right":"P"},"quote":{"ms_of_day":55938162,"bid_size":177,"bid_exchange":42,"bid":17.7,"bid_condition":50,"ask_size":644,"ask_exchange":43,"ask":17.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250919,"strike":270000,"right":"P"},"quote":{"ms_of_day":55938181,"bid_size":322,"bid_exchange":60,"bid":0.56,"bid_condition":50,"ask_size":5000,"ask_exchange":1,"ask":0.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55938181,"bid_size":23,"bid_exchange":6,"bid":3.86,"bid_condition":50,"ask_size":138,"ask_exchange":5,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55938181,"bid_size":23,"bid_exchange":6,"bid":3.86,"bid_condition":50,"ask_size":138,"ask_exchange":5,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"quote":{"ms_of_day":55938111,"bid_size":114,"bid_exchange":47,"bid":1.23,"bid_condition":50,"ask_size":168,"ask_exchange":65,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"ohlc":{"ms_of_day":55938183,"open":8.08,"high":20.06,"low":0.87,"close":1.23,"volume":70820,"count":8421,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"trade":{"ms_of_day":55938183,"sequence":-64245733,"size":1,"condition":125,"price":1.23,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DAL","expiration":20250417,"strike":50000,"right":"C"},"quote":{"ms_of_day":55938022,"bid_size":421,"bid_exchange":65,"bid":0.99,"bid_condition":50,"ask_size":571,"ask_exchange":65,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DAL","expiration":20250417,"strike":50000,"right":"C"},"ohlc":{"ms_of_day":55938197,"open":4.83,"high":4.83,"low":0.88,"close":1.0,"volume":28449,"count":2153,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DAL","expiration":20250417,"strike":50000,"right":"C"},"trade":{"ms_of_day":55938197,"sequence":-929502046,"size":1000,"condition":129,"price":1.0,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DAL","expiration":20250417,"strike":50000,"right":"C"},"quote":{"ms_of_day":55938198,"bid_size":1,"bid_exchange":1,"bid":1.0,"bid_condition":50,"ask_size":571,"ask_exchange":65,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DAL","expiration":20250417,"strike":50000,"right":"C"},"quote":{"ms_of_day":55938198,"bid_size":43,"bid_exchange":73,"bid":1.0,"bid_condition":50,"ask_size":571,"ask_exchange":65,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"quote":{"ms_of_day":55938198,"bid_size":114,"bid_exchange":47,"bid":1.23,"bid_condition":50,"ask_size":199,"ask_exchange":65,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGR","expiration":20250417,"strike":40000,"right":"C"},"quote":{"ms_of_day":55938204,"bid_size":1,"bid_exchange":6,"bid":0.8,"bid_condition":50,"ask_size":24,"ask_exchange":69,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGR","expiration":20250417,"strike":40000,"right":"C"},"ohlc":{"ms_of_day":55938204,"open":1.35,"high":1.53,"low":0.58,"close":0.8,"volume":195,"count":66,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGR","expiration":20250417,"strike":40000,"right":"C"},"trade":{"ms_of_day":55938204,"sequence":35173073,"size":1,"condition":18,"price":0.8,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGR","expiration":20250417,"strike":40000,"right":"C"},"quote":{"ms_of_day":55938205,"bid_size":1,"bid_exchange":6,"bid":0.8,"bid_condition":50,"ask_size":24,"ask_exchange":69,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGR","expiration":20250417,"strike":40000,"right":"C"},"quote":{"ms_of_day":55938205,"bid_size":1,"bid_exchange":6,"bid":0.8,"bid_condition":50,"ask_size":24,"ask_exchange":69,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250328,"strike":37000,"right":"C"},"quote":{"ms_of_day":55937240,"bid_size":641,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250328,"strike":37000,"right":"C"},"ohlc":{"ms_of_day":55938214,"open":0.13,"high":0.38,"low":0.02,"close":0.06,"volume":3911,"count":814,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250328,"strike":37000,"right":"C"},"trade":{"ms_of_day":55938214,"sequence":-617521584,"size":3,"condition":18,"price":0.06,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250328,"strike":37000,"right":"C"},"quote":{"ms_of_day":55938214,"bid_size":641,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":61,"ask_exchange":46,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250718,"strike":35000,"right":"C"},"quote":{"ms_of_day":55938214,"bid_size":20,"bid_exchange":73,"bid":5.2,"bid_condition":50,"ask_size":10,"ask_exchange":69,"ask":5.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250718,"strike":35000,"right":"C"},"ohlc":{"ms_of_day":55938215,"open":1.81,"high":5.35,"low":1.14,"close":5.25,"volume":1670,"count":320,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250718,"strike":35000,"right":"C"},"trade":{"ms_of_day":55938215,"sequence":-617521578,"size":10,"condition":18,"price":5.25,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250718,"strike":35000,"right":"C"},"quote":{"ms_of_day":55938215,"bid_size":20,"bid_exchange":73,"bid":5.2,"bid_condition":50,"ask_size":29,"ask_exchange":73,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250718,"strike":35000,"right":"C"},"quote":{"ms_of_day":55938215,"bid_size":20,"bid_exchange":73,"bid":5.2,"bid_condition":50,"ask_size":50,"ask_exchange":42,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250328,"strike":34000,"right":"P"},"quote":{"ms_of_day":55938215,"bid_size":76,"bid_exchange":6,"bid":0.09,"bid_condition":50,"ask_size":540,"ask_exchange":46,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250328,"strike":34000,"right":"P"},"ohlc":{"ms_of_day":55938215,"open":4.35,"high":4.45,"low":0.1,"close":0.1,"volume":3256,"count":367,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250328,"strike":34000,"right":"P"},"trade":{"ms_of_day":55938215,"sequence":-617521349,"size":20,"condition":18,"price":0.1,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250328,"strike":37000,"right":"C"},"quote":{"ms_of_day":55938215,"bid_size":641,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":58,"ask_exchange":60,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250328,"strike":34000,"right":"P"},"quote":{"ms_of_day":55938215,"bid_size":76,"bid_exchange":6,"bid":0.09,"bid_condition":50,"ask_size":557,"ask_exchange":46,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20260116,"strike":35000,"right":"C"},"quote":{"ms_of_day":55938216,"bid_size":638,"bid_exchange":9,"bid":8.35,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":8.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20260116,"strike":35000,"right":"C"},"ohlc":{"ms_of_day":55938216,"open":4.2,"high":8.52,"low":2.89,"close":8.5,"volume":1359,"count":304,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20260116,"strike":35000,"right":"C"},"trade":{"ms_of_day":55938216,"sequence":-617520295,"size":1,"condition":18,"price":8.5,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20260116,"strike":35000,"right":"C"},"quote":{"ms_of_day":55938216,"bid_size":638,"bid_exchange":9,"bid":8.35,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":8.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250328,"strike":34000,"right":"P"},"quote":{"ms_of_day":55938217,"bid_size":76,"bid_exchange":6,"bid":0.09,"bid_condition":50,"ask_size":180,"ask_exchange":1,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20260116,"strike":35000,"right":"C"},"quote":{"ms_of_day":55938219,"bid_size":638,"bid_exchange":9,"bid":8.35,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":8.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55938222,"bid_size":52,"bid_exchange":5,"bid":1.85,"bid_condition":50,"ask_size":63,"ask_exchange":5,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55938222,"open":130.0,"high":130.0,"low":1.1,"close":1.9,"volume":36564,"count":13640,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55938222,"sequence":595799792,"size":2,"condition":18,"price":1.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":630000,"right":"C"},"quote":{"ms_of_day":55938220,"bid_size":65,"bid_exchange":73,"bid":0.18,"bid_condition":50,"ask_size":129,"ask_exchange":42,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":630000,"right":"C"},"ohlc":{"ms_of_day":55938220,"open":22.4,"high":23.64,"low":0.18,"close":0.2,"volume":75700,"count":22545,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":630000,"right":"C"},"trade":{"ms_of_day":55938220,"sequence":1416030496,"size":1,"condition":18,"price":0.2,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":630000,"right":"C"},"quote":{"ms_of_day":55938221,"bid_size":65,"bid_exchange":73,"bid":0.18,"bid_condition":50,"ask_size":129,"ask_exchange":42,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55938073,"bid_size":33,"bid_exchange":42,"bid":2.07,"bid_condition":50,"ask_size":46,"ask_exchange":42,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"ohlc":{"ms_of_day":55938224,"open":49.35,"high":51.94,"low":0.61,"close":2.1,"volume":147579,"count":26329,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"trade":{"ms_of_day":55938224,"sequence":31641044,"size":1,"condition":125,"price":2.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55938073,"bid_size":33,"bid_exchange":42,"bid":2.07,"bid_condition":50,"ask_size":46,"ask_exchange":42,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"ohlc":{"ms_of_day":55938224,"open":49.35,"high":51.94,"low":0.61,"close":2.1,"volume":147580,"count":26330,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"trade":{"ms_of_day":55938224,"sequence":31641045,"size":1,"condition":125,"price":2.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55938073,"bid_size":33,"bid_exchange":42,"bid":2.07,"bid_condition":50,"ask_size":46,"ask_exchange":42,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"ohlc":{"ms_of_day":55938224,"open":49.35,"high":51.94,"low":0.61,"close":2.1,"volume":147581,"count":26331,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"trade":{"ms_of_day":55938224,"sequence":31641047,"size":1,"condition":125,"price":2.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55938073,"bid_size":33,"bid_exchange":42,"bid":2.07,"bid_condition":50,"ask_size":46,"ask_exchange":42,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"ohlc":{"ms_of_day":55938224,"open":49.35,"high":51.94,"low":0.61,"close":2.1,"volume":147582,"count":26332,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"trade":{"ms_of_day":55938224,"sequence":31641048,"size":1,"condition":125,"price":2.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":630000,"right":"C"},"quote":{"ms_of_day":55938225,"bid_size":65,"bid_exchange":73,"bid":0.18,"bid_condition":50,"ask_size":128,"ask_exchange":1,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55938225,"bid_size":33,"bid_exchange":42,"bid":2.07,"bid_condition":50,"ask_size":35,"ask_exchange":42,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55938225,"bid_size":33,"bid_exchange":42,"bid":2.07,"bid_condition":50,"ask_size":31,"ask_exchange":42,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20251017,"strike":26000,"right":"C"},"quote":{"ms_of_day":55938232,"bid_size":432,"bid_exchange":42,"bid":5.7,"bid_condition":50,"ask_size":2449,"ask_exchange":42,"ask":5.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20251017,"strike":26000,"right":"C"},"ohlc":{"ms_of_day":55938232,"open":5.33,"high":5.8,"low":5.15,"close":5.8,"volume":540,"count":24,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20251017,"strike":26000,"right":"C"},"trade":{"ms_of_day":55938232,"sequence":35174385,"size":2,"condition":95,"price":5.8,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":855000,"right":"C"},"quote":{"ms_of_day":55938223,"bid_size":50,"bid_exchange":43,"bid":9.55,"bid_condition":50,"ask_size":203,"ask_exchange":43,"ask":10.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20251017,"strike":26000,"right":"C"},"quote":{"ms_of_day":55938233,"bid_size":471,"bid_exchange":47,"bid":5.7,"bid_condition":50,"ask_size":2449,"ask_exchange":42,"ask":5.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20251017,"strike":26000,"right":"C"},"quote":{"ms_of_day":55938237,"bid_size":471,"bid_exchange":47,"bid":5.7,"bid_condition":50,"ask_size":2212,"ask_exchange":11,"ask":5.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":190000,"right":"P"},"quote":{"ms_of_day":55937899,"bid_size":113,"bid_exchange":46,"bid":0.64,"bid_condition":50,"ask_size":151,"ask_exchange":31,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":190000,"right":"P"},"ohlc":{"ms_of_day":55938231,"open":1.53,"high":7.75,"low":0.42,"close":0.65,"volume":8348,"count":2261,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":190000,"right":"P"},"trade":{"ms_of_day":55938231,"sequence":-1412649730,"size":3,"condition":18,"price":0.65,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":190000,"right":"P"},"quote":{"ms_of_day":55937899,"bid_size":113,"bid_exchange":46,"bid":0.64,"bid_condition":50,"ask_size":151,"ask_exchange":31,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":190000,"right":"P"},"ohlc":{"ms_of_day":55938231,"open":1.53,"high":7.75,"low":0.42,"close":0.65,"volume":8365,"count":2262,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":190000,"right":"P"},"trade":{"ms_of_day":55938231,"sequence":-1412649729,"size":17,"condition":18,"price":0.65,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":190000,"right":"P"},"quote":{"ms_of_day":55938231,"bid_size":113,"bid_exchange":46,"bid":0.64,"bid_condition":50,"ask_size":287,"ask_exchange":42,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":190000,"right":"P"},"quote":{"ms_of_day":55938232,"bid_size":113,"bid_exchange":46,"bid":0.64,"bid_condition":50,"ask_size":303,"ask_exchange":31,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RDDT","expiration":20250417,"strike":114000,"right":"C"},"quote":{"ms_of_day":55938245,"bid_size":5,"bid_exchange":46,"bid":8.1,"bid_condition":50,"ask_size":7,"ask_exchange":65,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RDDT","expiration":20250417,"strike":114000,"right":"C"},"ohlc":{"ms_of_day":55938245,"open":14.7,"high":14.7,"low":7.2,"close":8.1,"volume":83,"count":7,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RDDT","expiration":20250417,"strike":114000,"right":"C"},"trade":{"ms_of_day":55938245,"sequence":35174898,"size":5,"condition":18,"price":8.1,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RDDT","expiration":20250417,"strike":114000,"right":"C"},"quote":{"ms_of_day":55938245,"bid_size":176,"bid_exchange":4,"bid":7.95,"bid_condition":50,"ask_size":7,"ask_exchange":65,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RDDT","expiration":20250417,"strike":114000,"right":"C"},"quote":{"ms_of_day":55938245,"bid_size":176,"bid_exchange":4,"bid":7.95,"bid_condition":50,"ask_size":14,"ask_exchange":73,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":9000,"right":"P"},"quote":{"ms_of_day":55938247,"bid_size":355,"bid_exchange":43,"bid":1.15,"bid_condition":50,"ask_size":372,"ask_exchange":5,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":9000,"right":"P"},"ohlc":{"ms_of_day":55938247,"open":4.31,"high":4.31,"low":0.5,"close":1.2,"volume":3792,"count":702,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":9000,"right":"P"},"trade":{"ms_of_day":55938247,"sequence":-1156182525,"size":1,"condition":130,"price":1.2,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":9000,"right":"P"},"quote":{"ms_of_day":55938247,"bid_size":355,"bid_exchange":43,"bid":1.15,"bid_condition":50,"ask_size":372,"ask_exchange":5,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":9000,"right":"P"},"quote":{"ms_of_day":55938247,"bid_size":16,"bid_exchange":76,"bid":0.9,"bid_condition":50,"ask_size":41,"ask_exchange":9,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":9000,"right":"P"},"ohlc":{"ms_of_day":55938247,"open":4.08,"high":4.29,"low":0.3,"close":0.95,"volume":18871,"count":2248,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":9000,"right":"P"},"trade":{"ms_of_day":55938247,"sequence":-1156182516,"size":1,"condition":130,"price":0.95,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":9000,"right":"P"},"quote":{"ms_of_day":55938247,"bid_size":15,"bid_exchange":11,"bid":0.9,"bid_condition":50,"ask_size":41,"ask_exchange":9,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":9000,"right":"P"},"quote":{"ms_of_day":55938249,"bid_size":355,"bid_exchange":43,"bid":1.15,"bid_condition":50,"ask_size":358,"ask_exchange":9,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":9000,"right":"P"},"quote":{"ms_of_day":55938248,"bid_size":15,"bid_exchange":11,"bid":0.9,"bid_condition":50,"ask_size":345,"ask_exchange":42,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":124000,"right":"C"},"quote":{"ms_of_day":55937741,"bid_size":209,"bid_exchange":46,"bid":0.05,"bid_condition":50,"ask_size":165,"ask_exchange":69,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":124000,"right":"C"},"ohlc":{"ms_of_day":55938251,"open":0.27,"high":0.64,"low":0.05,"close":0.06,"volume":677,"count":160,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":124000,"right":"C"},"trade":{"ms_of_day":55938251,"sequence":-1412649219,"size":1,"condition":131,"price":0.06,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":126000,"right":"C"},"quote":{"ms_of_day":55934193,"bid_size":317,"bid_exchange":1,"bid":0.04,"bid_condition":50,"ask_size":356,"ask_exchange":1,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":126000,"right":"C"},"ohlc":{"ms_of_day":55938251,"open":0.25,"high":0.42,"low":0.04,"close":0.05,"volume":470,"count":122,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":126000,"right":"C"},"trade":{"ms_of_day":55938251,"sequence":-1412649218,"size":1,"condition":131,"price":0.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":110000,"right":"P"},"quote":{"ms_of_day":55938223,"bid_size":249,"bid_exchange":42,"bid":0.43,"bid_condition":50,"ask_size":1191,"ask_exchange":65,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":110000,"right":"P"},"ohlc":{"ms_of_day":55938259,"open":2.43,"high":9.25,"low":0.06,"close":0.44,"volume":337014,"count":35010,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":110000,"right":"P"},"trade":{"ms_of_day":55938259,"sequence":-1156180595,"size":5,"condition":125,"price":0.44,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":110000,"right":"P"},"quote":{"ms_of_day":55938223,"bid_size":249,"bid_exchange":42,"bid":0.43,"bid_condition":50,"ask_size":1191,"ask_exchange":65,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":110000,"right":"P"},"ohlc":{"ms_of_day":55938259,"open":2.43,"high":9.25,"low":0.06,"close":0.44,"volume":337019,"count":35011,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":110000,"right":"P"},"trade":{"ms_of_day":55938259,"sequence":-1156180594,"size":5,"condition":125,"price":0.44,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":110000,"right":"P"},"quote":{"ms_of_day":55938259,"bid_size":249,"bid_exchange":42,"bid":0.43,"bid_condition":50,"ask_size":50,"ask_exchange":7,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":110000,"right":"P"},"quote":{"ms_of_day":55938259,"bid_size":249,"bid_exchange":42,"bid":0.43,"bid_condition":50,"ask_size":81,"ask_exchange":7,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250404,"strike":37500,"right":"C"},"quote":{"ms_of_day":55938251,"bid_size":624,"bid_exchange":43,"bid":0.49,"bid_condition":50,"ask_size":20,"ask_exchange":7,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250404,"strike":37500,"right":"C"},"ohlc":{"ms_of_day":55938263,"open":0.54,"high":0.54,"low":0.38,"close":0.51,"volume":48,"count":18,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250404,"strike":37500,"right":"C"},"trade":{"ms_of_day":55938263,"sequence":-617514643,"size":20,"condition":18,"price":0.51,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":8000,"right":"P"},"quote":{"ms_of_day":55938247,"bid_size":1,"bid_exchange":6,"bid":0.2,"bid_condition":50,"ask_size":853,"ask_exchange":9,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":8000,"right":"P"},"ohlc":{"ms_of_day":55938263,"open":3.14,"high":3.3,"low":0.1,"close":0.2,"volume":19026,"count":2201,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":8000,"right":"P"},"trade":{"ms_of_day":55938263,"sequence":-1156180304,"size":1,"condition":18,"price":0.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250404,"strike":37500,"right":"C"},"quote":{"ms_of_day":55938263,"bid_size":624,"bid_exchange":43,"bid":0.49,"bid_condition":50,"ask_size":6,"ask_exchange":69,"ask":0.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20260116,"strike":35000,"right":"C"},"quote":{"ms_of_day":55938248,"bid_size":635,"bid_exchange":9,"bid":8.35,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":8.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20260116,"strike":35000,"right":"C"},"ohlc":{"ms_of_day":55938264,"open":4.2,"high":8.52,"low":2.89,"close":8.5,"volume":1360,"count":305,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20260116,"strike":35000,"right":"C"},"trade":{"ms_of_day":55938264,"sequence":-617514631,"size":1,"condition":18,"price":8.5,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20260116,"strike":35000,"right":"C"},"quote":{"ms_of_day":55938264,"bid_size":635,"bid_exchange":9,"bid":8.35,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":8.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250404,"strike":37500,"right":"C"},"quote":{"ms_of_day":55938264,"bid_size":1,"bid_exchange":73,"bid":0.51,"bid_condition":50,"ask_size":6,"ask_exchange":69,"ask":0.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":8000,"right":"P"},"quote":{"ms_of_day":55938267,"bid_size":1,"bid_exchange":6,"bid":0.2,"bid_condition":50,"ask_size":911,"ask_exchange":65,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"quote":{"ms_of_day":55938265,"bid_size":118,"bid_exchange":11,"bid":1.03,"bid_condition":50,"ask_size":378,"ask_exchange":42,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"ohlc":{"ms_of_day":55938270,"open":3.0,"high":10.4,"low":0.1,"close":1.05,"volume":150951,"count":21488,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"trade":{"ms_of_day":55938270,"sequence":-1156179669,"size":1,"condition":18,"price":1.05,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"quote":{"ms_of_day":55938270,"bid_size":118,"bid_exchange":11,"bid":1.03,"bid_condition":50,"ask_size":539,"ask_exchange":73,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"quote":{"ms_of_day":55938270,"bid_size":118,"bid_exchange":11,"bid":1.03,"bid_condition":50,"ask_size":539,"ask_exchange":73,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"ohlc":{"ms_of_day":55938270,"open":3.0,"high":10.4,"low":0.1,"close":1.05,"volume":150956,"count":21489,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"trade":{"ms_of_day":55938270,"sequence":-1156179637,"size":5,"condition":18,"price":1.05,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"quote":{"ms_of_day":55938270,"bid_size":114,"bid_exchange":47,"bid":1.23,"bid_condition":50,"ask_size":221,"ask_exchange":65,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":25000,"right":"C"},"quote":{"ms_of_day":55938268,"bid_size":13,"bid_exchange":43,"bid":0.7,"bid_condition":50,"ask_size":11,"ask_exchange":11,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55938276,"bid_size":7,"bid_exchange":60,"bid":0.32,"bid_condition":50,"ask_size":116,"ask_exchange":60,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55938277,"open":6.96,"high":7.74,"low":0.13,"close":0.33,"volume":188293,"count":24571,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"trade":{"ms_of_day":55938277,"sequence":-64243521,"size":1,"condition":125,"price":0.33,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"quote":{"ms_of_day":55938281,"bid_size":118,"bid_exchange":11,"bid":1.03,"bid_condition":50,"ask_size":540,"ask_exchange":73,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55938281,"bid_size":39,"bid_exchange":31,"bid":2.2,"bid_condition":50,"ask_size":32,"ask_exchange":7,"ask":2.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55938281,"open":9.82,"high":19.07,"low":0.92,"close":2.2,"volume":90544,"count":13018,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"trade":{"ms_of_day":55938281,"sequence":1425317108,"size":1,"condition":18,"price":2.2,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20260116,"strike":35000,"right":"C"},"quote":{"ms_of_day":55938282,"bid_size":635,"bid_exchange":9,"bid":8.35,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":8.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":8000,"right":"P"},"quote":{"ms_of_day":55938281,"bid_size":1,"bid_exchange":6,"bid":0.2,"bid_condition":50,"ask_size":911,"ask_exchange":65,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55938286,"bid_size":39,"bid_exchange":31,"bid":2.2,"bid_condition":50,"ask_size":37,"ask_exchange":7,"ask":2.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55938285,"bid_size":38,"bid_exchange":60,"bid":0.32,"bid_condition":50,"ask_size":125,"ask_exchange":42,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20251219,"strike":180000,"right":"C"},"quote":{"ms_of_day":55938268,"bid_size":3203,"bid_exchange":43,"bid":3.7,"bid_condition":50,"ask_size":1075,"ask_exchange":5,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20251219,"strike":180000,"right":"C"},"ohlc":{"ms_of_day":55938287,"open":7.0,"high":7.05,"low":3.58,"close":3.8,"volume":4749,"count":586,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20251219,"strike":180000,"right":"C"},"trade":{"ms_of_day":55938287,"sequence":733860928,"size":1,"condition":95,"price":3.8,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20251219,"strike":180000,"right":"C"},"quote":{"ms_of_day":55938268,"bid_size":3203,"bid_exchange":43,"bid":3.7,"bid_condition":50,"ask_size":1075,"ask_exchange":5,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20251219,"strike":180000,"right":"C"},"ohlc":{"ms_of_day":55938287,"open":7.0,"high":7.05,"low":3.58,"close":3.8,"volume":4750,"count":587,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20251219,"strike":180000,"right":"C"},"trade":{"ms_of_day":55938287,"sequence":733860930,"size":1,"condition":95,"price":3.8,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20251219,"strike":180000,"right":"C"},"quote":{"ms_of_day":55938287,"bid_size":3203,"bid_exchange":43,"bid":3.7,"bid_condition":50,"ask_size":1313,"ask_exchange":42,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20251219,"strike":180000,"right":"C"},"quote":{"ms_of_day":55938287,"bid_size":3203,"bid_exchange":43,"bid":3.7,"bid_condition":50,"ask_size":1313,"ask_exchange":42,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20251219,"strike":180000,"right":"C"},"ohlc":{"ms_of_day":55938287,"open":7.0,"high":7.05,"low":3.58,"close":3.8,"volume":4751,"count":588,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20251219,"strike":180000,"right":"C"},"trade":{"ms_of_day":55938287,"sequence":733860933,"size":1,"condition":95,"price":3.8,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20251219,"strike":180000,"right":"C"},"quote":{"ms_of_day":55938287,"bid_size":3203,"bid_exchange":43,"bid":3.7,"bid_condition":50,"ask_size":1313,"ask_exchange":42,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20251219,"strike":180000,"right":"C"},"ohlc":{"ms_of_day":55938288,"open":7.0,"high":7.05,"low":3.58,"close":3.8,"volume":4756,"count":589,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20251219,"strike":180000,"right":"C"},"trade":{"ms_of_day":55938288,"sequence":733860934,"size":5,"condition":95,"price":3.8,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20251219,"strike":180000,"right":"C"},"quote":{"ms_of_day":55938287,"bid_size":3203,"bid_exchange":43,"bid":3.7,"bid_condition":50,"ask_size":1313,"ask_exchange":42,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20251219,"strike":180000,"right":"C"},"ohlc":{"ms_of_day":55938288,"open":7.0,"high":7.05,"low":3.58,"close":3.8,"volume":4757,"count":590,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20251219,"strike":180000,"right":"C"},"trade":{"ms_of_day":55938288,"sequence":733860935,"size":1,"condition":95,"price":3.8,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20251219,"strike":180000,"right":"C"},"quote":{"ms_of_day":55938288,"bid_size":3203,"bid_exchange":43,"bid":3.7,"bid_condition":50,"ask_size":1136,"ask_exchange":42,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55938291,"bid_size":39,"bid_exchange":31,"bid":2.2,"bid_condition":50,"ask_size":37,"ask_exchange":7,"ask":2.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55938292,"bid_size":71,"bid_exchange":11,"bid":3.21,"bid_condition":50,"ask_size":105,"ask_exchange":4,"ask":3.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55938293,"bid_size":7,"bid_exchange":60,"bid":0.32,"bid_condition":50,"ask_size":125,"ask_exchange":42,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HD","expiration":20250328,"strike":367500,"right":"C"},"quote":{"ms_of_day":55936175,"bid_size":256,"bid_exchange":43,"bid":0.77,"bid_condition":50,"ask_size":146,"ask_exchange":43,"ask":0.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HD","expiration":20250328,"strike":367500,"right":"C"},"ohlc":{"ms_of_day":55938297,"open":9.9,"high":10.7,"low":0.32,"close":0.94,"volume":1005,"count":479,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HD","expiration":20250328,"strike":367500,"right":"C"},"trade":{"ms_of_day":55938297,"sequence":-633201537,"size":2,"condition":18,"price":0.94,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HD","expiration":20250328,"strike":367500,"right":"C"},"quote":{"ms_of_day":55938297,"bid_size":256,"bid_exchange":43,"bid":0.77,"bid_condition":50,"ask_size":213,"ask_exchange":4,"ask":0.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HD","expiration":20250328,"strike":367500,"right":"C"},"quote":{"ms_of_day":55938297,"bid_size":331,"bid_exchange":43,"bid":0.77,"bid_condition":50,"ask_size":213,"ask_exchange":4,"ask":0.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55938286,"bid_size":87,"bid_exchange":6,"bid":3.86,"bid_condition":50,"ask_size":138,"ask_exchange":5,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55938299,"open":17.32,"high":17.47,"low":2.44,"close":3.9,"volume":40835,"count":6985,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"trade":{"ms_of_day":55938299,"sequence":595805083,"size":3,"condition":130,"price":3.9,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55938292,"bid_size":71,"bid_exchange":11,"bid":3.21,"bid_condition":50,"ask_size":105,"ask_exchange":4,"ask":3.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55938299,"open":16.95,"high":16.97,"low":2.0,"close":3.21,"volume":78230,"count":13130,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55938299,"sequence":595805084,"size":3,"condition":130,"price":3.21,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55938299,"bid_size":36,"bid_exchange":5,"bid":1.85,"bid_condition":50,"ask_size":63,"ask_exchange":5,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55938301,"bid_size":29,"bid_exchange":5,"bid":1.85,"bid_condition":50,"ask_size":63,"ask_exchange":5,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55938312,"bid_size":71,"bid_exchange":11,"bid":3.21,"bid_condition":50,"ask_size":105,"ask_exchange":4,"ask":3.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"quote":{"ms_of_day":55938312,"bid_size":113,"bid_exchange":42,"bid":4.15,"bid_condition":50,"ask_size":10,"ask_exchange":43,"ask":4.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55938312,"open":9.04,"high":20.8,"low":1.87,"close":4.15,"volume":61206,"count":8485,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"trade":{"ms_of_day":55938312,"sequence":1425318716,"size":10,"condition":18,"price":4.15,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"quote":{"ms_of_day":55938312,"bid_size":113,"bid_exchange":42,"bid":4.15,"bid_condition":50,"ask_size":82,"ask_exchange":31,"ask":4.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55938321,"bid_size":87,"bid_exchange":6,"bid":3.86,"bid_condition":50,"ask_size":156,"ask_exchange":4,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55938331,"bid_size":19,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55938333,"open":30.02,"high":33.0,"low":0.79,"close":2.9,"volume":79519,"count":31246,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55938333,"sequence":595808371,"size":1,"condition":125,"price":2.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250516,"strike":26000,"right":"C"},"quote":{"ms_of_day":55935224,"bid_size":1563,"bid_exchange":5,"bid":0.42,"bid_condition":50,"ask_size":825,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250516,"strike":26000,"right":"C"},"ohlc":{"ms_of_day":55938336,"open":2.9,"high":3.0,"low":0.36,"close":0.44,"volume":2255,"count":389,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250516,"strike":26000,"right":"C"},"trade":{"ms_of_day":55938336,"sequence":595808473,"size":1,"condition":125,"price":0.44,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55938343,"bid_size":19,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55938348,"bid_size":19,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":13,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250516,"strike":269000,"right":"P"},"quote":{"ms_of_day":55937943,"bid_size":357,"bid_exchange":69,"bid":1.55,"bid_condition":50,"ask_size":396,"ask_exchange":42,"ask":1.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250516,"strike":269000,"right":"P"},"ohlc":{"ms_of_day":55938356,"open":6.7,"high":6.95,"low":1.49,"close":1.55,"volume":2215,"count":77,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250516,"strike":269000,"right":"P"},"trade":{"ms_of_day":55938356,"sequence":-633197902,"size":1,"condition":130,"price":1.55,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":285000,"right":"C"},"quote":{"ms_of_day":55937946,"bid_size":93,"bid_exchange":42,"bid":2.79,"bid_condition":50,"ask_size":246,"ask_exchange":42,"ask":2.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":285000,"right":"C"},"ohlc":{"ms_of_day":55938356,"open":1.35,"high":3.65,"low":1.0,"close":2.83,"volume":6523,"count":1022,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":285000,"right":"C"},"trade":{"ms_of_day":55938356,"sequence":-633197903,"size":1,"condition":130,"price":2.83,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":285000,"right":"C"},"quote":{"ms_of_day":55938356,"bid_size":93,"bid_exchange":42,"bid":2.79,"bid_condition":50,"ask_size":5,"ask_exchange":7,"ask":2.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250411,"strike":5420000,"right":"P"},"quote":{"ms_of_day":55938357,"bid_size":58,"bid_exchange":5,"bid":12.6,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":12.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250411,"strike":5420000,"right":"P"},"ohlc":{"ms_of_day":55938357,"open":49.65,"high":51.66,"low":12.9,"close":12.9,"volume":52,"count":12,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250411,"strike":5420000,"right":"P"},"trade":{"ms_of_day":55938357,"sequence":595809468,"size":4,"condition":18,"price":12.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":285000,"right":"C"},"quote":{"ms_of_day":55938357,"bid_size":93,"bid_exchange":42,"bid":2.79,"bid_condition":50,"ask_size":56,"ask_exchange":42,"ask":2.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250919,"strike":115000,"right":"C"},"quote":{"ms_of_day":55938360,"bid_size":11,"bid_exchange":7,"bid":6.6,"bid_condition":50,"ask_size":44,"ask_exchange":46,"ask":6.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250919,"strike":115000,"right":"C"},"ohlc":{"ms_of_day":55938360,"open":12.35,"high":13.4,"low":6.4,"close":6.65,"volume":468,"count":87,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250919,"strike":115000,"right":"C"},"trade":{"ms_of_day":55938360,"sequence":-127881363,"size":1,"condition":18,"price":6.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250919,"strike":115000,"right":"C"},"quote":{"ms_of_day":55938360,"bid_size":8,"bid_exchange":46,"bid":6.6,"bid_condition":50,"ask_size":44,"ask_exchange":46,"ask":6.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250919,"strike":115000,"right":"C"},"quote":{"ms_of_day":55938360,"bid_size":8,"bid_exchange":46,"bid":6.6,"bid_condition":50,"ask_size":61,"ask_exchange":65,"ask":6.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HE","expiration":20250328,"strike":11000,"right":"C"},"quote":{"ms_of_day":55927579,"bid_size":30,"bid_exchange":31,"bid":0.18,"bid_condition":50,"ask_size":31,"ask_exchange":7,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HE","expiration":20250328,"strike":11000,"right":"C"},"ohlc":{"ms_of_day":55938358,"open":0.42,"high":0.82,"low":0.07,"close":0.21,"volume":2866,"count":433,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HE","expiration":20250328,"strike":11000,"right":"C"},"trade":{"ms_of_day":55938358,"sequence":-633197835,"size":5,"condition":18,"price":0.21,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HE","expiration":20250328,"strike":11000,"right":"C"},"quote":{"ms_of_day":55927579,"bid_size":30,"bid_exchange":31,"bid":0.18,"bid_condition":50,"ask_size":31,"ask_exchange":7,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HE","expiration":20250328,"strike":11000,"right":"C"},"ohlc":{"ms_of_day":55938358,"open":0.42,"high":0.82,"low":0.07,"close":0.21,"volume":2871,"count":434,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HE","expiration":20250328,"strike":11000,"right":"C"},"trade":{"ms_of_day":55938358,"sequence":-633197834,"size":5,"condition":18,"price":0.21,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HE","expiration":20250328,"strike":11000,"right":"C"},"quote":{"ms_of_day":55927579,"bid_size":30,"bid_exchange":31,"bid":0.18,"bid_condition":50,"ask_size":31,"ask_exchange":7,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HE","expiration":20250328,"strike":11000,"right":"C"},"ohlc":{"ms_of_day":55938358,"open":0.42,"high":0.82,"low":0.07,"close":0.21,"volume":2891,"count":435,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HE","expiration":20250328,"strike":11000,"right":"C"},"trade":{"ms_of_day":55938358,"sequence":-633197833,"size":20,"condition":18,"price":0.21,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HE","expiration":20250328,"strike":11000,"right":"C"},"quote":{"ms_of_day":55927579,"bid_size":30,"bid_exchange":31,"bid":0.18,"bid_condition":50,"ask_size":31,"ask_exchange":7,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HE","expiration":20250328,"strike":11000,"right":"C"},"ohlc":{"ms_of_day":55938358,"open":0.42,"high":0.82,"low":0.07,"close":0.21,"volume":2892,"count":436,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HE","expiration":20250328,"strike":11000,"right":"C"},"trade":{"ms_of_day":55938358,"sequence":-633197832,"size":1,"condition":18,"price":0.21,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HE","expiration":20250328,"strike":11000,"right":"C"},"quote":{"ms_of_day":55938358,"bid_size":30,"bid_exchange":31,"bid":0.18,"bid_condition":50,"ask_size":25,"ask_exchange":60,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55938368,"bid_size":14,"bid_exchange":69,"bid":0.32,"bid_condition":50,"ask_size":125,"ask_exchange":42,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55938368,"open":6.96,"high":7.74,"low":0.13,"close":0.32,"volume":188300,"count":24572,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"trade":{"ms_of_day":55938368,"sequence":-64241377,"size":7,"condition":18,"price":0.32,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55938368,"bid_size":14,"bid_exchange":69,"bid":0.32,"bid_condition":50,"ask_size":125,"ask_exchange":42,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55938369,"open":6.96,"high":7.74,"low":0.13,"close":0.32,"volume":188312,"count":24573,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"trade":{"ms_of_day":55938369,"sequence":-64241371,"size":12,"condition":18,"price":0.32,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55938369,"bid_size":1,"bid_exchange":73,"bid":0.32,"bid_condition":50,"ask_size":125,"ask_exchange":42,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"quote":{"ms_of_day":55938281,"bid_size":118,"bid_exchange":11,"bid":1.03,"bid_condition":50,"ask_size":540,"ask_exchange":73,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"ohlc":{"ms_of_day":55938370,"open":3.0,"high":10.4,"low":0.1,"close":1.05,"volume":150957,"count":21490,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"trade":{"ms_of_day":55938370,"sequence":-1156172362,"size":1,"condition":125,"price":1.05,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55938371,"bid_size":145,"bid_exchange":60,"bid":0.31,"bid_condition":50,"ask_size":125,"ask_exchange":42,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55938371,"bid_size":145,"bid_exchange":60,"bid":0.31,"bid_condition":50,"ask_size":125,"ask_exchange":42,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55938371,"open":6.96,"high":7.74,"low":0.13,"close":0.32,"volume":188313,"count":24574,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"trade":{"ms_of_day":55938371,"sequence":-64241312,"size":1,"condition":18,"price":0.32,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55938371,"bid_size":488,"bid_exchange":73,"bid":0.31,"bid_condition":50,"ask_size":125,"ask_exchange":42,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55938372,"bid_size":488,"bid_exchange":73,"bid":0.31,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"quote":{"ms_of_day":55938281,"bid_size":118,"bid_exchange":11,"bid":1.03,"bid_condition":50,"ask_size":540,"ask_exchange":73,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"ohlc":{"ms_of_day":55938371,"open":3.0,"high":10.4,"low":0.1,"close":1.05,"volume":150958,"count":21491,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"trade":{"ms_of_day":55938371,"sequence":-1156172266,"size":1,"condition":125,"price":1.05,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"quote":{"ms_of_day":55938281,"bid_size":118,"bid_exchange":11,"bid":1.03,"bid_condition":50,"ask_size":540,"ask_exchange":73,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"ohlc":{"ms_of_day":55938371,"open":3.0,"high":10.4,"low":0.1,"close":1.05,"volume":150959,"count":21492,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"trade":{"ms_of_day":55938371,"sequence":-1156172229,"size":1,"condition":125,"price":1.05,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"quote":{"ms_of_day":55938372,"bid_size":118,"bid_exchange":11,"bid":1.03,"bid_condition":50,"ask_size":519,"ask_exchange":73,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"quote":{"ms_of_day":55938372,"bid_size":118,"bid_exchange":11,"bid":1.03,"bid_condition":50,"ask_size":519,"ask_exchange":73,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"quote":{"ms_of_day":55938372,"bid_size":136,"bid_exchange":11,"bid":1.03,"bid_condition":50,"ask_size":529,"ask_exchange":73,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"ohlc":{"ms_of_day":55938372,"open":3.0,"high":10.4,"low":0.1,"close":1.05,"volume":150960,"count":21493,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"trade":{"ms_of_day":55938372,"sequence":-1156172105,"size":1,"condition":125,"price":1.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55938380,"bid_size":87,"bid_exchange":6,"bid":3.86,"bid_condition":50,"ask_size":156,"ask_exchange":4,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55938390,"bid_size":24,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":75,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55938390,"open":35.8,"high":35.8,"low":1.4,"close":5.0,"volume":56805,"count":22470,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55938390,"sequence":595811035,"size":3,"condition":125,"price":5.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55938390,"bid_size":24,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":75,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55938390,"open":35.8,"high":35.8,"low":1.4,"close":5.0,"volume":56807,"count":22471,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55938390,"sequence":595811036,"size":2,"condition":125,"price":5.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TALK","expiration":20250417,"strike":3000,"right":"C"},"quote":{"ms_of_day":55938409,"bid_size":441,"bid_exchange":65,"bid":0.05,"bid_condition":50,"ask_size":46,"ask_exchange":46,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250516,"strike":26000,"right":"C"},"quote":{"ms_of_day":55938425,"bid_size":1746,"bid_exchange":43,"bid":0.42,"bid_condition":50,"ask_size":825,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250516,"strike":26000,"right":"C"},"quote":{"ms_of_day":55938425,"bid_size":1746,"bid_exchange":43,"bid":0.42,"bid_condition":50,"ask_size":825,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250328,"strike":75000,"right":"P"},"quote":{"ms_of_day":55936611,"bid_size":1,"bid_exchange":7,"bid":0.4,"bid_condition":50,"ask_size":14,"ask_exchange":65,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250328,"strike":75000,"right":"P"},"ohlc":{"ms_of_day":55938436,"open":11.93,"high":11.93,"low":0.38,"close":0.4,"volume":1299,"count":181,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250328,"strike":75000,"right":"P"},"trade":{"ms_of_day":55938436,"sequence":-929487036,"size":1,"condition":18,"price":0.4,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250404,"strike":595000,"right":"C"},"quote":{"ms_of_day":55938389,"bid_size":14,"bid_exchange":42,"bid":1.16,"bid_condition":50,"ask_size":6,"ask_exchange":46,"ask":1.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250404,"strike":595000,"right":"C"},"ohlc":{"ms_of_day":55938437,"open":11.1,"high":11.1,"low":0.94,"close":1.2,"volume":252,"count":82,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250404,"strike":595000,"right":"C"},"trade":{"ms_of_day":55938437,"sequence":-633193288,"size":1,"condition":125,"price":1.2,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250328,"strike":75000,"right":"P"},"quote":{"ms_of_day":55938436,"bid_size":100,"bid_exchange":1,"bid":0.35,"bid_condition":50,"ask_size":14,"ask_exchange":65,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250328,"strike":75000,"right":"P"},"quote":{"ms_of_day":55938437,"bid_size":100,"bid_exchange":1,"bid":0.35,"bid_condition":50,"ask_size":151,"ask_exchange":73,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250328,"strike":75000,"right":"C"},"quote":{"ms_of_day":55938302,"bid_size":159,"bid_exchange":65,"bid":1.9,"bid_condition":50,"ask_size":1,"ask_exchange":43,"ask":2.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250328,"strike":75000,"right":"C"},"ohlc":{"ms_of_day":55938437,"open":2.44,"high":3.87,"low":0.17,"close":2.3,"volume":3511,"count":772,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250328,"strike":75000,"right":"C"},"trade":{"ms_of_day":55938437,"sequence":-929486458,"size":1,"condition":18,"price":2.3,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250328,"strike":75000,"right":"C"},"quote":{"ms_of_day":55938437,"bid_size":159,"bid_exchange":65,"bid":1.9,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250328,"strike":75000,"right":"C"},"quote":{"ms_of_day":55938441,"bid_size":163,"bid_exchange":22,"bid":1.9,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"quote":{"ms_of_day":55938445,"bid_size":136,"bid_exchange":11,"bid":1.03,"bid_condition":50,"ask_size":529,"ask_exchange":73,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"quote":{"ms_of_day":55938445,"bid_size":136,"bid_exchange":11,"bid":1.03,"bid_condition":50,"ask_size":529,"ask_exchange":73,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":8000,"right":"P"},"quote":{"ms_of_day":55938443,"bid_size":117,"bid_exchange":69,"bid":0.15,"bid_condition":50,"ask_size":1511,"ask_exchange":9,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":8000,"right":"P"},"ohlc":{"ms_of_day":55938443,"open":3.14,"high":3.3,"low":0.1,"close":0.2,"volume":19027,"count":2202,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":8000,"right":"P"},"trade":{"ms_of_day":55938443,"sequence":-1156167639,"size":1,"condition":18,"price":0.2,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":8000,"right":"P"},"quote":{"ms_of_day":55938443,"bid_size":117,"bid_exchange":69,"bid":0.15,"bid_condition":50,"ask_size":1809,"ask_exchange":73,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":8000,"right":"P"},"quote":{"ms_of_day":55938443,"bid_size":117,"bid_exchange":69,"bid":0.15,"bid_condition":50,"ask_size":1810,"ask_exchange":73,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MCD","expiration":20250328,"strike":297500,"right":"P"},"quote":{"ms_of_day":55938455,"bid_size":129,"bid_exchange":42,"bid":0.03,"bid_condition":50,"ask_size":155,"ask_exchange":65,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MCD","expiration":20250328,"strike":297500,"right":"P"},"ohlc":{"ms_of_day":55938455,"open":4.25,"high":6.4,"low":0.03,"close":0.03,"volume":123,"count":43,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MCD","expiration":20250328,"strike":297500,"right":"P"},"trade":{"ms_of_day":55938455,"sequence":1416036404,"size":2,"condition":18,"price":0.03,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MCD","expiration":20250328,"strike":297500,"right":"P"},"quote":{"ms_of_day":55938455,"bid_size":129,"bid_exchange":42,"bid":0.03,"bid_condition":50,"ask_size":155,"ask_exchange":65,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MCD","expiration":20250328,"strike":297500,"right":"P"},"quote":{"ms_of_day":55938455,"bid_size":139,"bid_exchange":1,"bid":0.03,"bid_condition":50,"ask_size":155,"ask_exchange":65,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"quote":{"ms_of_day":55938455,"bid_size":113,"bid_exchange":42,"bid":4.15,"bid_condition":50,"ask_size":42,"ask_exchange":31,"ask":4.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55938455,"bid_size":15,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":75,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"quote":{"ms_of_day":55938457,"bid_size":3601,"bid_exchange":60,"bid":0.01,"bid_condition":50,"ask_size":1306,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55938459,"bid_size":1442,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1057,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55938460,"bid_size":15,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":18,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55938460,"bid_size":1442,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":988,"ask_exchange":22,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5400000,"right":"P"},"quote":{"ms_of_day":55938466,"bid_size":907,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":526,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250516,"strike":269000,"right":"P"},"quote":{"ms_of_day":55938461,"bid_size":357,"bid_exchange":69,"bid":1.55,"bid_condition":50,"ask_size":396,"ask_exchange":42,"ask":1.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20260116,"strike":10000,"right":"P"},"quote":{"ms_of_day":55938488,"bid_size":16,"bid_exchange":60,"bid":0.6,"bid_condition":50,"ask_size":5,"ask_exchange":46,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20260116,"strike":10000,"right":"P"},"ohlc":{"ms_of_day":55938488,"open":0.3,"high":0.7,"low":0.2,"close":0.6,"volume":6525,"count":207,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20260116,"strike":10000,"right":"P"},"trade":{"ms_of_day":55938488,"sequence":-633190735,"size":5,"condition":18,"price":0.6,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20260116,"strike":10000,"right":"P"},"quote":{"ms_of_day":55938488,"bid_size":16,"bid_exchange":60,"bid":0.6,"bid_condition":50,"ask_size":10,"ask_exchange":46,"ask":0.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20260116,"strike":10000,"right":"P"},"quote":{"ms_of_day":55938488,"bid_size":16,"bid_exchange":60,"bid":0.6,"bid_condition":50,"ask_size":10,"ask_exchange":46,"ask":0.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGT","expiration":20250328,"strike":106000,"right":"P"},"quote":{"ms_of_day":55938504,"bid_size":153,"bid_exchange":65,"bid":0.34,"bid_condition":50,"ask_size":180,"ask_exchange":43,"ask":0.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGT","expiration":20250328,"strike":106000,"right":"P"},"quote":{"ms_of_day":55938504,"bid_size":153,"bid_exchange":65,"bid":0.34,"bid_condition":50,"ask_size":190,"ask_exchange":65,"ask":0.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55938532,"bid_size":45,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":57,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55938543,"open":35.8,"high":35.8,"low":1.4,"close":5.06,"volume":56808,"count":22472,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55938543,"sequence":595846330,"size":1,"condition":130,"price":5.06,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55938543,"bid_size":52,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55938543,"open":30.02,"high":33.0,"low":0.79,"close":2.91,"volume":79520,"count":31247,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55938543,"sequence":595846331,"size":1,"condition":130,"price":2.91,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55938544,"bid_size":56,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55938545,"bid_size":53,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":77,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":491000,"right":"C"},"quote":{"ms_of_day":55938471,"bid_size":495,"bid_exchange":42,"bid":0.37,"bid_condition":50,"ask_size":71,"ask_exchange":6,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":491000,"right":"C"},"ohlc":{"ms_of_day":55938549,"open":15.0,"high":15.0,"low":0.0,"close":0.0,"volume":8903,"count":1452,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":491000,"right":"C"},"trade":{"ms_of_day":55938549,"sequence":-64232242,"size":1,"condition":131,"price":0.37,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55938545,"bid_size":53,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55938549,"open":30.02,"high":33.0,"low":0.79,"close":2.95,"volume":79521,"count":31248,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55938549,"sequence":595846638,"size":1,"condition":125,"price":2.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55938471,"bid_size":1350,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1186,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"ohlc":{"ms_of_day":55938549,"open":5.84,"high":6.35,"low":0.04,"close":0.04,"volume":142450,"count":21073,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"trade":{"ms_of_day":55938549,"sequence":-64232243,"size":1,"condition":131,"price":0.04,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55938550,"bid_size":1350,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1186,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SIG","expiration":20250417,"strike":35000,"right":"P"},"quote":{"ms_of_day":55938562,"bid_size":0,"bid_exchange":69,"bid":0.0,"bid_condition":50,"ask_size":39,"ask_exchange":65,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SIG","expiration":20250417,"strike":35000,"right":"P"},"ohlc":{"ms_of_day":55938562,"open":0.38,"high":0.38,"low":0.05,"close":0.05,"volume":4,"count":2,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SIG","expiration":20250417,"strike":35000,"right":"P"},"trade":{"ms_of_day":55938562,"sequence":35194219,"size":1,"condition":18,"price":0.05,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SIG","expiration":20250417,"strike":35000,"right":"P"},"quote":{"ms_of_day":55938562,"bid_size":0,"bid_exchange":69,"bid":0.0,"bid_condition":50,"ask_size":58,"ask_exchange":7,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SIG","expiration":20250417,"strike":35000,"right":"P"},"quote":{"ms_of_day":55938562,"bid_size":0,"bid_exchange":69,"bid":0.0,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250404,"strike":31000,"right":"C"},"quote":{"ms_of_day":55938567,"bid_size":2443,"bid_exchange":42,"bid":0.72,"bid_condition":50,"ask_size":1315,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250404,"strike":31000,"right":"C"},"ohlc":{"ms_of_day":55938568,"open":0.25,"high":0.75,"low":0.22,"close":0.72,"volume":14085,"count":730,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250404,"strike":31000,"right":"C"},"trade":{"ms_of_day":55938568,"sequence":35194403,"size":1,"condition":18,"price":0.72,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250404,"strike":31000,"right":"C"},"quote":{"ms_of_day":55938567,"bid_size":2443,"bid_exchange":42,"bid":0.72,"bid_condition":50,"ask_size":1315,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250404,"strike":31000,"right":"C"},"ohlc":{"ms_of_day":55938568,"open":0.25,"high":0.75,"low":0.22,"close":0.72,"volume":14086,"count":731,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250404,"strike":31000,"right":"C"},"trade":{"ms_of_day":55938568,"sequence":35194404,"size":1,"condition":18,"price":0.72,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250404,"strike":31000,"right":"C"},"quote":{"ms_of_day":55938567,"bid_size":2443,"bid_exchange":42,"bid":0.72,"bid_condition":50,"ask_size":1315,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250404,"strike":31000,"right":"C"},"ohlc":{"ms_of_day":55938568,"open":0.25,"high":0.75,"low":0.22,"close":0.72,"volume":14087,"count":732,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250404,"strike":31000,"right":"C"},"trade":{"ms_of_day":55938568,"sequence":35194405,"size":1,"condition":18,"price":0.72,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250404,"strike":31000,"right":"C"},"quote":{"ms_of_day":55938568,"bid_size":2443,"bid_exchange":42,"bid":0.72,"bid_condition":50,"ask_size":1571,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250404,"strike":31000,"right":"C"},"quote":{"ms_of_day":55938568,"bid_size":2659,"bid_exchange":42,"bid":0.72,"bid_condition":50,"ask_size":1571,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250516,"strike":269000,"right":"P"},"quote":{"ms_of_day":55938566,"bid_size":357,"bid_exchange":69,"bid":1.55,"bid_condition":50,"ask_size":396,"ask_exchange":42,"ask":1.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250404,"strike":595000,"right":"C"},"quote":{"ms_of_day":55938571,"bid_size":14,"bid_exchange":42,"bid":1.16,"bid_condition":50,"ask_size":6,"ask_exchange":46,"ask":1.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55938574,"bid_size":46,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":58,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BLDR","expiration":20250417,"strike":135000,"right":"C"},"quote":{"ms_of_day":55938580,"bid_size":154,"bid_exchange":9,"bid":2.1,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":2.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BLDR","expiration":20250417,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55938580,"open":9.78,"high":9.78,"low":2.2,"close":2.3,"volume":544,"count":58,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BLDR","expiration":20250417,"strike":135000,"right":"C"},"trade":{"ms_of_day":55938580,"sequence":-617500505,"size":3,"condition":18,"price":2.3,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BLDR","expiration":20250417,"strike":135000,"right":"C"},"quote":{"ms_of_day":55938580,"bid_size":154,"bid_exchange":9,"bid":2.1,"bid_condition":50,"ask_size":30,"ask_exchange":22,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BLDR","expiration":20250417,"strike":135000,"right":"C"},"quote":{"ms_of_day":55938580,"bid_size":3,"bid_exchange":7,"bid":2.3,"bid_condition":50,"ask_size":30,"ask_exchange":22,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DDM","expiration":20250417,"strike":85000,"right":"P"},"quote":{"ms_of_day":55938478,"bid_size":1,"bid_exchange":76,"bid":0.4,"bid_condition":50,"ask_size":67,"ask_exchange":11,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DDM","expiration":20250417,"strike":85000,"right":"P"},"ohlc":{"ms_of_day":55938595,"open":0.65,"high":0.65,"low":0.65,"close":0.65,"volume":1,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DDM","expiration":20250417,"strike":85000,"right":"P"},"trade":{"ms_of_day":55938595,"sequence":-929474434,"size":1,"condition":125,"price":0.65,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PINS","expiration":20250404,"strike":35500,"right":"C"},"quote":{"ms_of_day":55936877,"bid_size":3,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":274,"ask_exchange":46,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PINS","expiration":20250404,"strike":35500,"right":"C"},"ohlc":{"ms_of_day":55938601,"open":0.56,"high":0.56,"low":0.06,"close":0.07,"volume":630,"count":124,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PINS","expiration":20250404,"strike":35500,"right":"C"},"trade":{"ms_of_day":55938601,"sequence":-1156159922,"size":1,"condition":18,"price":0.07,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PINS","expiration":20250404,"strike":35500,"right":"C"},"quote":{"ms_of_day":55936877,"bid_size":3,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":274,"ask_exchange":46,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PINS","expiration":20250404,"strike":35500,"right":"C"},"ohlc":{"ms_of_day":55938601,"open":0.56,"high":0.56,"low":0.06,"close":0.07,"volume":631,"count":125,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PINS","expiration":20250404,"strike":35500,"right":"C"},"trade":{"ms_of_day":55938601,"sequence":-1156159921,"size":1,"condition":18,"price":0.07,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PINS","expiration":20250404,"strike":35500,"right":"C"},"quote":{"ms_of_day":55938601,"bid_size":3,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":293,"ask_exchange":31,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PINS","expiration":20250404,"strike":35500,"right":"C"},"quote":{"ms_of_day":55938601,"bid_size":3,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":324,"ask_exchange":5,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":491000,"right":"C"},"quote":{"ms_of_day":55938607,"bid_size":497,"bid_exchange":65,"bid":0.37,"bid_condition":50,"ask_size":71,"ask_exchange":6,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":491000,"right":"C"},"quote":{"ms_of_day":55938607,"bid_size":521,"bid_exchange":42,"bid":0.37,"bid_condition":50,"ask_size":71,"ask_exchange":6,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":667500,"right":"C"},"quote":{"ms_of_day":55935356,"bid_size":86,"bid_exchange":47,"bid":0.01,"bid_condition":50,"ask_size":124,"ask_exchange":11,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":667500,"right":"C"},"ohlc":{"ms_of_day":55938616,"open":0.36,"high":0.75,"low":0.01,"close":0.03,"volume":1560,"count":632,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":667500,"right":"C"},"trade":{"ms_of_day":55938616,"sequence":1416040239,"size":2,"condition":125,"price":0.03,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FSLR","expiration":20250404,"strike":135000,"right":"C"},"quote":{"ms_of_day":55938615,"bid_size":42,"bid_exchange":46,"bid":1.48,"bid_condition":50,"ask_size":167,"ask_exchange":11,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FSLR","expiration":20250404,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55938615,"open":8.35,"high":9.55,"low":1.2,"close":1.58,"volume":377,"count":165,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FSLR","expiration":20250404,"strike":135000,"right":"C"},"trade":{"ms_of_day":55938615,"sequence":-633182119,"size":1,"condition":18,"price":1.58,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":570000,"right":"C"},"quote":{"ms_of_day":55938504,"bid_size":59,"bid_exchange":42,"bid":15.09,"bid_condition":50,"ask_size":70,"ask_exchange":5,"ask":15.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55938612,"open":26.92,"high":30.14,"low":12.77,"close":15.11,"volume":9979,"count":2070,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":570000,"right":"C"},"trade":{"ms_of_day":55938612,"sequence":595849439,"size":1,"condition":125,"price":15.11,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FSLR","expiration":20250404,"strike":135000,"right":"C"},"quote":{"ms_of_day":55938616,"bid_size":39,"bid_exchange":7,"bid":1.48,"bid_condition":50,"ask_size":167,"ask_exchange":11,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":570000,"right":"C"},"quote":{"ms_of_day":55938504,"bid_size":59,"bid_exchange":42,"bid":15.09,"bid_condition":50,"ask_size":70,"ask_exchange":5,"ask":15.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55938613,"open":26.92,"high":30.14,"low":12.77,"close":15.11,"volume":9981,"count":2071,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":570000,"right":"C"},"trade":{"ms_of_day":55938613,"sequence":595849491,"size":2,"condition":125,"price":15.11,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":570000,"right":"C"},"quote":{"ms_of_day":55938504,"bid_size":59,"bid_exchange":42,"bid":15.09,"bid_condition":50,"ask_size":70,"ask_exchange":5,"ask":15.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55938613,"open":26.92,"high":30.14,"low":12.77,"close":15.11,"volume":9983,"count":2072,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":570000,"right":"C"},"trade":{"ms_of_day":55938613,"sequence":595849492,"size":2,"condition":125,"price":15.11,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VLO","expiration":20250417,"strike":140000,"right":"C"},"quote":{"ms_of_day":55938581,"bid_size":86,"bid_exchange":11,"bid":1.51,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":1.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VLO","expiration":20250417,"strike":140000,"right":"C"},"ohlc":{"ms_of_day":55938620,"open":1.33,"high":3.64,"low":1.33,"close":1.64,"volume":115,"count":40,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VLO","expiration":20250417,"strike":140000,"right":"C"},"trade":{"ms_of_day":55938620,"sequence":-127862760,"size":1,"condition":125,"price":1.64,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250328,"strike":31500,"right":"C"},"quote":{"ms_of_day":55938627,"bid_size":1554,"bid_exchange":42,"bid":0.14,"bid_condition":50,"ask_size":250,"ask_exchange":73,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250328,"strike":31500,"right":"C"},"ohlc":{"ms_of_day":55938627,"open":0.12,"high":0.27,"low":0.02,"close":0.15,"volume":28049,"count":1159,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250328,"strike":31500,"right":"C"},"trade":{"ms_of_day":55938627,"sequence":35196453,"size":1,"condition":95,"price":0.15,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LOGI","expiration":20250417,"strike":90000,"right":"C"},"quote":{"ms_of_day":55938621,"bid_size":2,"bid_exchange":7,"bid":1.85,"bid_condition":50,"ask_size":106,"ask_exchange":46,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LOGI","expiration":20250417,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55938621,"open":3.65,"high":3.65,"low":1.8,"close":1.85,"volume":28,"count":12,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LOGI","expiration":20250417,"strike":90000,"right":"C"},"trade":{"ms_of_day":55938621,"sequence":-1347212915,"size":1,"condition":18,"price":1.85,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LOGI","expiration":20250417,"strike":90000,"right":"C"},"quote":{"ms_of_day":55938621,"bid_size":1,"bid_exchange":7,"bid":1.85,"bid_condition":50,"ask_size":106,"ask_exchange":46,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":667500,"right":"C"},"quote":{"ms_of_day":55938623,"bid_size":86,"bid_exchange":47,"bid":0.01,"bid_condition":50,"ask_size":125,"ask_exchange":11,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":667500,"right":"C"},"quote":{"ms_of_day":55938624,"bid_size":97,"bid_exchange":47,"bid":0.01,"bid_condition":50,"ask_size":125,"ask_exchange":11,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FSLR","expiration":20250404,"strike":135000,"right":"C"},"quote":{"ms_of_day":55938621,"bid_size":39,"bid_exchange":7,"bid":1.48,"bid_condition":50,"ask_size":85,"ask_exchange":65,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LOGI","expiration":20250417,"strike":90000,"right":"C"},"quote":{"ms_of_day":55938621,"bid_size":1,"bid_exchange":7,"bid":1.85,"bid_condition":50,"ask_size":106,"ask_exchange":46,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LOGI","expiration":20250417,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55938627,"open":3.65,"high":3.65,"low":1.8,"close":1.85,"volume":29,"count":13,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LOGI","expiration":20250417,"strike":90000,"right":"C"},"trade":{"ms_of_day":55938627,"sequence":-1347212794,"size":1,"condition":18,"price":1.85,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LOGI","expiration":20250417,"strike":90000,"right":"C"},"quote":{"ms_of_day":55938627,"bid_size":41,"bid_exchange":4,"bid":1.8,"bid_condition":50,"ask_size":106,"ask_exchange":46,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250328,"strike":31500,"right":"C"},"quote":{"ms_of_day":55938627,"bid_size":1395,"bid_exchange":42,"bid":0.14,"bid_condition":50,"ask_size":250,"ask_exchange":73,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250328,"strike":31500,"right":"C"},"quote":{"ms_of_day":55938627,"bid_size":1395,"bid_exchange":42,"bid":0.14,"bid_condition":50,"ask_size":250,"ask_exchange":73,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250328,"strike":19920000,"right":"C"},"quote":{"ms_of_day":55938627,"bid_size":2,"bid_exchange":9,"bid":92.7,"bid_condition":50,"ask_size":10,"ask_exchange":6,"ask":93.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250328,"strike":19920000,"right":"C"},"ohlc":{"ms_of_day":55938627,"open":83.55,"high":119.2,"low":77.5,"close":93.7,"volume":14,"count":14,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250328,"strike":19920000,"right":"C"},"trade":{"ms_of_day":55938627,"sequence":837995422,"size":1,"condition":18,"price":93.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250328,"strike":19920000,"right":"C"},"quote":{"ms_of_day":55938627,"bid_size":2,"bid_exchange":9,"bid":92.7,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":93.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250328,"strike":19920000,"right":"C"},"quote":{"ms_of_day":55938627,"bid_size":2,"bid_exchange":9,"bid":92.7,"bid_condition":50,"ask_size":2,"ask_exchange":6,"ask":94.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250404,"strike":595000,"right":"C"},"quote":{"ms_of_day":55938635,"bid_size":17,"bid_exchange":73,"bid":1.16,"bid_condition":50,"ask_size":6,"ask_exchange":46,"ask":1.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":4000000,"right":"C"},"quote":{"ms_of_day":55936089,"bid_size":4,"bid_exchange":5,"bid":1739.8,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":1762.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":4000000,"right":"C"},"ohlc":{"ms_of_day":55938634,"open":1765.13,"high":1765.13,"low":1752.59,"close":1752.59,"volume":3,"count":3,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":4000000,"right":"C"},"trade":{"ms_of_day":55938634,"sequence":595850291,"size":1,"condition":130,"price":1752.59,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":6500000,"right":"P"},"quote":{"ms_of_day":55936090,"bid_size":3,"bid_exchange":5,"bid":720.5,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":738.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":6500000,"right":"P"},"ohlc":{"ms_of_day":55938634,"open":718.79,"high":730.31,"low":718.79,"close":730.31,"volume":3,"count":3,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":6500000,"right":"P"},"trade":{"ms_of_day":55938634,"sequence":595850292,"size":1,"condition":130,"price":730.31,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":4000000,"right":"P"},"quote":{"ms_of_day":55936529,"bid_size":216,"bid_exchange":5,"bid":6.8,"bid_condition":50,"ask_size":39,"ask_exchange":5,"ask":7.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":4000000,"right":"P"},"ohlc":{"ms_of_day":55938634,"open":11.5,"high":11.9,"low":6.9,"close":6.9,"volume":16,"count":7,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":4000000,"right":"P"},"trade":{"ms_of_day":55938634,"sequence":595850293,"size":1,"condition":130,"price":6.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KO","expiration":20250620,"strike":77500,"right":"C"},"quote":{"ms_of_day":55937382,"bid_size":75,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":20,"ask_exchange":73,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KO","expiration":20250620,"strike":77500,"right":"C"},"ohlc":{"ms_of_day":55938637,"open":0.55,"high":0.77,"low":0.25,"close":0.38,"volume":177,"count":32,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KO","expiration":20250620,"strike":77500,"right":"C"},"trade":{"ms_of_day":55938637,"sequence":-1347212583,"size":1,"condition":18,"price":0.38,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KO","expiration":20250620,"strike":77500,"right":"C"},"quote":{"ms_of_day":55938637,"bid_size":112,"bid_exchange":7,"bid":0.35,"bid_condition":50,"ask_size":20,"ask_exchange":73,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KO","expiration":20250620,"strike":77500,"right":"C"},"quote":{"ms_of_day":55938637,"bid_size":126,"bid_exchange":7,"bid":0.35,"bid_condition":50,"ask_size":31,"ask_exchange":7,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":570000,"right":"C"},"quote":{"ms_of_day":55938652,"bid_size":59,"bid_exchange":42,"bid":15.09,"bid_condition":50,"ask_size":66,"ask_exchange":6,"ask":15.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":570000,"right":"C"},"quote":{"ms_of_day":55938652,"bid_size":59,"bid_exchange":42,"bid":15.09,"bid_condition":50,"ask_size":66,"ask_exchange":42,"ask":15.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55938652,"bid_size":53,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":79,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55938652,"bid_size":53,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":75,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55938652,"bid_size":46,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":55,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":400000,"right":"C"},"quote":{"ms_of_day":55934930,"bid_size":95,"bid_exchange":69,"bid":0.09,"bid_condition":50,"ask_size":106,"ask_exchange":69,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":400000,"right":"C"},"ohlc":{"ms_of_day":55938656,"open":9.78,"high":11.9,"low":0.07,"close":0.09,"volume":108024,"count":19429,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":400000,"right":"C"},"trade":{"ms_of_day":55938656,"sequence":837996552,"size":1,"condition":125,"price":0.09,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VLO","expiration":20250417,"strike":140000,"right":"C"},"quote":{"ms_of_day":55938661,"bid_size":72,"bid_exchange":43,"bid":1.51,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":1.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VLO","expiration":20250417,"strike":140000,"right":"C"},"quote":{"ms_of_day":55938662,"bid_size":83,"bid_exchange":11,"bid":1.51,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":1.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FSLR","expiration":20250328,"strike":133000,"right":"C"},"quote":{"ms_of_day":55938668,"bid_size":145,"bid_exchange":46,"bid":0.25,"bid_condition":50,"ask_size":35,"ask_exchange":1,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FSLR","expiration":20250328,"strike":133000,"right":"C"},"ohlc":{"ms_of_day":55938668,"open":8.16,"high":8.19,"low":0.2,"close":0.29,"volume":806,"count":197,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FSLR","expiration":20250328,"strike":133000,"right":"C"},"trade":{"ms_of_day":55938668,"sequence":-633170568,"size":5,"condition":18,"price":0.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250404,"strike":972500,"right":"P"},"quote":{"ms_of_day":55936521,"bid_size":20,"bid_exchange":42,"bid":15.35,"bid_condition":50,"ask_size":14,"ask_exchange":65,"ask":15.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250404,"strike":972500,"right":"P"},"ohlc":{"ms_of_day":55938675,"open":20.32,"high":22.55,"low":13.65,"close":15.6,"volume":45,"count":23,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250404,"strike":972500,"right":"P"},"trade":{"ms_of_day":55938675,"sequence":733869683,"size":1,"condition":125,"price":15.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"quote":{"ms_of_day":55938689,"bid_size":103,"bid_exchange":5,"bid":5.6,"bid_condition":50,"ask_size":76,"ask_exchange":5,"ask":5.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"ohlc":{"ms_of_day":55938689,"open":26.55,"high":26.55,"low":3.45,"close":5.7,"volume":3596,"count":989,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"trade":{"ms_of_day":55938689,"sequence":595860266,"size":1,"condition":18,"price":5.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"quote":{"ms_of_day":55938690,"bid_size":1,"bid_exchange":5,"bid":5.7,"bid_condition":50,"ask_size":76,"ask_exchange":5,"ask":5.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"quote":{"ms_of_day":55938690,"bid_size":2,"bid_exchange":5,"bid":5.7,"bid_condition":50,"ask_size":76,"ask_exchange":5,"ask":5.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"M","expiration":20250417,"strike":13000,"right":"P"},"quote":{"ms_of_day":55938692,"bid_size":35,"bid_exchange":69,"bid":0.39,"bid_condition":50,"ask_size":349,"ask_exchange":5,"ask":0.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"M","expiration":20250417,"strike":13000,"right":"P"},"ohlc":{"ms_of_day":55938692,"open":0.56,"high":0.67,"low":0.24,"close":0.4,"volume":3224,"count":187,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"M","expiration":20250417,"strike":13000,"right":"P"},"trade":{"ms_of_day":55938692,"sequence":1416041945,"size":1,"condition":18,"price":0.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"M","expiration":20250417,"strike":13000,"right":"P"},"quote":{"ms_of_day":55938692,"bid_size":35,"bid_exchange":69,"bid":0.39,"bid_condition":50,"ask_size":9,"ask_exchange":1,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"M","expiration":20250417,"strike":13000,"right":"P"},"quote":{"ms_of_day":55938692,"bid_size":35,"bid_exchange":69,"bid":0.39,"bid_condition":50,"ask_size":219,"ask_exchange":1,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAOI","expiration":20250328,"strike":17000,"right":"C"},"quote":{"ms_of_day":55935179,"bid_size":19,"bid_exchange":76,"bid":1.05,"bid_condition":50,"ask_size":17,"ask_exchange":9,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAOI","expiration":20250328,"strike":17000,"right":"C"},"ohlc":{"ms_of_day":55938687,"open":1.05,"high":1.05,"low":1.05,"close":1.05,"volume":1,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAOI","expiration":20250328,"strike":17000,"right":"C"},"trade":{"ms_of_day":55938687,"sequence":-1412636806,"size":1,"condition":18,"price":1.05,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAOI","expiration":20250328,"strike":17000,"right":"C"},"quote":{"ms_of_day":55938687,"bid_size":52,"bid_exchange":1,"bid":1.05,"bid_condition":50,"ask_size":17,"ask_exchange":9,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAOI","expiration":20250328,"strike":17000,"right":"C"},"quote":{"ms_of_day":55938687,"bid_size":619,"bid_exchange":6,"bid":1.05,"bid_condition":50,"ask_size":17,"ask_exchange":9,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOP","expiration":20250328,"strike":135000,"right":"C"},"quote":{"ms_of_day":55937565,"bid_size":94,"bid_exchange":65,"bid":0.08,"bid_condition":50,"ask_size":225,"ask_exchange":7,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOP","expiration":20250328,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55938692,"open":0.52,"high":1.25,"low":0.08,"close":0.1,"volume":1344,"count":81,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOP","expiration":20250328,"strike":135000,"right":"C"},"trade":{"ms_of_day":55938692,"sequence":-127855957,"size":150,"condition":95,"price":0.1,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOP","expiration":20250328,"strike":135000,"right":"C"},"quote":{"ms_of_day":55938692,"bid_size":94,"bid_exchange":65,"bid":0.08,"bid_condition":50,"ask_size":75,"ask_exchange":7,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOP","expiration":20250328,"strike":135000,"right":"C"},"quote":{"ms_of_day":55938693,"bid_size":94,"bid_exchange":65,"bid":0.08,"bid_condition":50,"ask_size":75,"ask_exchange":7,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DDM","expiration":20250417,"strike":85000,"right":"P"},"quote":{"ms_of_day":55938708,"bid_size":1,"bid_exchange":76,"bid":0.4,"bid_condition":50,"ask_size":68,"ask_exchange":11,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DDM","expiration":20250417,"strike":85000,"right":"P"},"quote":{"ms_of_day":55938708,"bid_size":1,"bid_exchange":76,"bid":0.4,"bid_condition":50,"ask_size":68,"ask_exchange":11,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":400000,"right":"C"},"quote":{"ms_of_day":55938709,"bid_size":121,"bid_exchange":69,"bid":0.09,"bid_condition":50,"ask_size":106,"ask_exchange":69,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FSLR","expiration":20250328,"strike":133000,"right":"C"},"quote":{"ms_of_day":55938721,"bid_size":100,"bid_exchange":46,"bid":0.25,"bid_condition":50,"ask_size":35,"ask_exchange":1,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FSLR","expiration":20250328,"strike":133000,"right":"C"},"quote":{"ms_of_day":55938726,"bid_size":119,"bid_exchange":43,"bid":0.25,"bid_condition":50,"ask_size":35,"ask_exchange":1,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"quote":{"ms_of_day":55938674,"bid_size":259,"bid_exchange":46,"bid":0.7,"bid_condition":50,"ask_size":210,"ask_exchange":46,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"ohlc":{"ms_of_day":55938726,"open":13.94,"high":14.99,"low":0.39,"close":0.71,"volume":85275,"count":10551,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"trade":{"ms_of_day":55938726,"sequence":1425345974,"size":5,"condition":125,"price":0.71,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55938727,"bid_size":33,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55938727,"open":128.4,"high":135.0,"low":1.7,"close":3.1,"volume":36968,"count":13719,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55938727,"sequence":595864855,"size":1,"condition":18,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55938727,"bid_size":34,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250328,"strike":51000,"right":"C"},"quote":{"ms_of_day":55812955,"bid_size":15,"bid_exchange":11,"bid":25.15,"bid_condition":50,"ask_size":14,"ask_exchange":11,"ask":28.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250328,"strike":51000,"right":"C"},"ohlc":{"ms_of_day":55938729,"open":26.71,"high":26.71,"low":26.57,"close":26.62,"volume":8,"count":8,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250328,"strike":51000,"right":"C"},"trade":{"ms_of_day":55938729,"sequence":-617495290,"size":1,"condition":131,"price":26.62,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250328,"strike":52000,"right":"C"},"quote":{"ms_of_day":55824450,"bid_size":18,"bid_exchange":11,"bid":23.85,"bid_condition":50,"ask_size":19,"ask_exchange":11,"ask":26.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250328,"strike":52000,"right":"C"},"ohlc":{"ms_of_day":55938729,"open":27.19,"high":27.19,"low":25.25,"close":25.35,"volume":30,"count":9,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250328,"strike":52000,"right":"C"},"trade":{"ms_of_day":55938729,"sequence":-617495289,"size":2,"condition":131,"price":25.35,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250328,"strike":53000,"right":"C"},"quote":{"ms_of_day":55924626,"bid_size":35,"bid_exchange":4,"bid":24.15,"bid_condition":50,"ask_size":46,"ask_exchange":4,"ask":24.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250328,"strike":53000,"right":"C"},"ohlc":{"ms_of_day":55938729,"open":21.22,"high":24.46,"low":21.16,"close":24.3,"volume":19,"count":19,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250328,"strike":53000,"right":"C"},"trade":{"ms_of_day":55938729,"sequence":-617495288,"size":1,"condition":131,"price":24.3,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55938734,"bid_size":36,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"quote":{"ms_of_day":55938734,"bid_size":212,"bid_exchange":46,"bid":0.7,"bid_condition":50,"ask_size":210,"ask_exchange":46,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KO","expiration":20250620,"strike":77500,"right":"C"},"quote":{"ms_of_day":55938637,"bid_size":126,"bid_exchange":7,"bid":0.35,"bid_condition":50,"ask_size":513,"ask_exchange":1,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KO","expiration":20250620,"strike":77500,"right":"C"},"ohlc":{"ms_of_day":55938737,"open":0.55,"high":0.77,"low":0.25,"close":0.36,"volume":214,"count":33,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KO","expiration":20250620,"strike":77500,"right":"C"},"trade":{"ms_of_day":55938737,"sequence":-1347206783,"size":37,"condition":125,"price":0.36,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55938746,"bid_size":20,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":32,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55938746,"open":30.02,"high":33.0,"low":0.79,"close":2.9,"volume":79523,"count":31249,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55938746,"sequence":595868100,"size":2,"condition":18,"price":2.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55938746,"bid_size":20,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55938747,"bid_size":20,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250919,"strike":115000,"right":"C"},"quote":{"ms_of_day":55938750,"bid_size":12,"bid_exchange":11,"bid":6.6,"bid_condition":50,"ask_size":286,"ask_exchange":65,"ask":6.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250919,"strike":115000,"right":"C"},"ohlc":{"ms_of_day":55938750,"open":12.35,"high":13.4,"low":6.4,"close":6.65,"volume":469,"count":88,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250919,"strike":115000,"right":"C"},"trade":{"ms_of_day":55938750,"sequence":-127851446,"size":1,"condition":18,"price":6.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250919,"strike":115000,"right":"C"},"quote":{"ms_of_day":55938751,"bid_size":12,"bid_exchange":11,"bid":6.6,"bid_condition":50,"ask_size":286,"ask_exchange":65,"ask":6.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250919,"strike":115000,"right":"C"},"quote":{"ms_of_day":55938751,"bid_size":8,"bid_exchange":46,"bid":6.6,"bid_condition":50,"ask_size":286,"ask_exchange":65,"ask":6.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KO","expiration":20250620,"strike":77500,"right":"C"},"quote":{"ms_of_day":55938760,"bid_size":144,"bid_exchange":9,"bid":0.35,"bid_condition":50,"ask_size":513,"ask_exchange":1,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KO","expiration":20250620,"strike":77500,"right":"C"},"quote":{"ms_of_day":55938760,"bid_size":154,"bid_exchange":46,"bid":0.35,"bid_condition":50,"ask_size":513,"ask_exchange":1,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":85000,"right":"C"},"quote":{"ms_of_day":55938748,"bid_size":183,"bid_exchange":5,"bid":4.15,"bid_condition":50,"ask_size":8,"ask_exchange":73,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":85000,"right":"C"},"ohlc":{"ms_of_day":55938766,"open":3.25,"high":4.25,"low":1.95,"close":4.2,"volume":1703,"count":181,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":85000,"right":"C"},"trade":{"ms_of_day":55938766,"sequence":-929465351,"size":1,"condition":18,"price":4.2,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":85000,"right":"C"},"quote":{"ms_of_day":55938766,"bid_size":183,"bid_exchange":5,"bid":4.15,"bid_condition":50,"ask_size":8,"ask_exchange":73,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":85000,"right":"C"},"quote":{"ms_of_day":55938766,"bid_size":183,"bid_exchange":5,"bid":4.15,"bid_condition":50,"ask_size":8,"ask_exchange":73,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":85000,"right":"C"},"quote":{"ms_of_day":55938766,"bid_size":183,"bid_exchange":5,"bid":4.15,"bid_condition":50,"ask_size":8,"ask_exchange":73,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":85000,"right":"C"},"ohlc":{"ms_of_day":55938766,"open":3.25,"high":4.25,"low":1.95,"close":4.2,"volume":1705,"count":182,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":85000,"right":"C"},"trade":{"ms_of_day":55938766,"sequence":-929465340,"size":2,"condition":18,"price":4.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":85000,"right":"C"},"quote":{"ms_of_day":55938766,"bid_size":183,"bid_exchange":5,"bid":4.15,"bid_condition":50,"ask_size":8,"ask_exchange":73,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":85000,"right":"C"},"ohlc":{"ms_of_day":55938766,"open":3.25,"high":4.25,"low":1.95,"close":4.2,"volume":1708,"count":183,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":85000,"right":"C"},"trade":{"ms_of_day":55938766,"sequence":-929465339,"size":3,"condition":18,"price":4.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AIG","expiration":20250516,"strike":82500,"right":"C"},"quote":{"ms_of_day":55938775,"bid_size":1,"bid_exchange":7,"bid":4.8,"bid_condition":50,"ask_size":31,"ask_exchange":76,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AIG","expiration":20250516,"strike":82500,"right":"C"},"ohlc":{"ms_of_day":55938775,"open":4.3,"high":5.2,"low":2.7,"close":4.8,"volume":144,"count":39,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AIG","expiration":20250516,"strike":82500,"right":"C"},"trade":{"ms_of_day":55938775,"sequence":-1412634721,"size":1,"condition":18,"price":4.8,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AIG","expiration":20250516,"strike":82500,"right":"C"},"quote":{"ms_of_day":55938775,"bid_size":51,"bid_exchange":9,"bid":4.7,"bid_condition":50,"ask_size":31,"ask_exchange":76,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AIG","expiration":20250516,"strike":82500,"right":"C"},"quote":{"ms_of_day":55938775,"bid_size":51,"bid_exchange":9,"bid":4.7,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":55000,"right":"P"},"quote":{"ms_of_day":55938751,"bid_size":7,"bid_exchange":65,"bid":3.3,"bid_condition":50,"ask_size":18,"ask_exchange":1,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":55000,"right":"P"},"ohlc":{"ms_of_day":55938777,"open":5.29,"high":7.0,"low":2.25,"close":3.55,"volume":1216,"count":310,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":55000,"right":"P"},"trade":{"ms_of_day":55938777,"sequence":-617491910,"size":1,"condition":130,"price":3.55,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":45000,"right":"P"},"quote":{"ms_of_day":55938716,"bid_size":4,"bid_exchange":9,"bid":0.55,"bid_condition":50,"ask_size":7,"ask_exchange":46,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55938777,"open":1.67,"high":2.58,"low":0.42,"close":0.55,"volume":958,"count":343,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":45000,"right":"P"},"trade":{"ms_of_day":55938777,"sequence":-617491907,"size":1,"condition":130,"price":0.55,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":55000,"right":"P"},"quote":{"ms_of_day":55938751,"bid_size":7,"bid_exchange":65,"bid":3.3,"bid_condition":50,"ask_size":18,"ask_exchange":1,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":55000,"right":"P"},"ohlc":{"ms_of_day":55938777,"open":5.29,"high":7.0,"low":2.25,"close":3.55,"volume":1222,"count":311,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":55000,"right":"P"},"trade":{"ms_of_day":55938777,"sequence":-617491904,"size":6,"condition":130,"price":3.55,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":45000,"right":"P"},"quote":{"ms_of_day":55938716,"bid_size":4,"bid_exchange":9,"bid":0.55,"bid_condition":50,"ask_size":7,"ask_exchange":46,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55938777,"open":1.67,"high":2.58,"low":0.42,"close":0.55,"volume":964,"count":344,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":45000,"right":"P"},"trade":{"ms_of_day":55938777,"sequence":-617491903,"size":6,"condition":130,"price":0.55,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":55000,"right":"P"},"quote":{"ms_of_day":55938751,"bid_size":7,"bid_exchange":65,"bid":3.3,"bid_condition":50,"ask_size":18,"ask_exchange":1,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":55000,"right":"P"},"ohlc":{"ms_of_day":55938777,"open":5.29,"high":7.0,"low":2.25,"close":3.57,"volume":1226,"count":312,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":55000,"right":"P"},"trade":{"ms_of_day":55938777,"sequence":-617491902,"size":4,"condition":130,"price":3.57,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":45000,"right":"P"},"quote":{"ms_of_day":55938716,"bid_size":4,"bid_exchange":9,"bid":0.55,"bid_condition":50,"ask_size":7,"ask_exchange":46,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55938777,"open":1.67,"high":2.58,"low":0.42,"close":0.57,"volume":968,"count":345,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":45000,"right":"P"},"trade":{"ms_of_day":55938777,"sequence":-617491901,"size":4,"condition":130,"price":0.57,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":45000,"right":"P"},"quote":{"ms_of_day":55938778,"bid_size":4,"bid_exchange":9,"bid":0.55,"bid_condition":50,"ask_size":7,"ask_exchange":46,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55938790,"bid_size":373,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":437,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"ohlc":{"ms_of_day":55938790,"open":108.4,"high":108.4,"low":0.2,"close":0.4,"volume":74747,"count":24839,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"trade":{"ms_of_day":55938790,"sequence":595871563,"size":1,"condition":125,"price":0.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":55000,"right":"P"},"quote":{"ms_of_day":55938779,"bid_size":9,"bid_exchange":11,"bid":3.3,"bid_condition":50,"ask_size":18,"ask_exchange":1,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":55000,"right":"P"},"quote":{"ms_of_day":55938779,"bid_size":9,"bid_exchange":11,"bid":3.3,"bid_condition":50,"ask_size":28,"ask_exchange":1,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":45000,"right":"P"},"quote":{"ms_of_day":55938780,"bid_size":4,"bid_exchange":9,"bid":0.55,"bid_condition":50,"ask_size":13,"ask_exchange":76,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55938791,"bid_size":37,"bid_exchange":5,"bid":1.05,"bid_condition":50,"ask_size":180,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55938791,"open":122.0,"high":122.0,"low":0.6,"close":1.1,"volume":85306,"count":26945,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55938791,"sequence":595871647,"size":2,"condition":18,"price":1.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55938791,"bid_size":37,"bid_exchange":5,"bid":1.05,"bid_condition":50,"ask_size":179,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55938791,"bid_size":373,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":435,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55938796,"bid_size":1350,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1186,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":18000,"right":"P"},"quote":{"ms_of_day":55938795,"bid_size":1569,"bid_exchange":5,"bid":1.81,"bid_condition":50,"ask_size":1397,"ask_exchange":43,"ask":2.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55938791,"bid_size":37,"bid_exchange":5,"bid":1.05,"bid_condition":50,"ask_size":179,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55938799,"open":122.0,"high":122.0,"low":0.6,"close":1.15,"volume":85310,"count":26946,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55938799,"sequence":595872046,"size":4,"condition":18,"price":1.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55938799,"bid_size":37,"bid_exchange":5,"bid":1.05,"bid_condition":50,"ask_size":175,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":64000,"right":"P"},"quote":{"ms_of_day":55938800,"bid_size":1,"bid_exchange":11,"bid":1.52,"bid_condition":50,"ask_size":1037,"ask_exchange":5,"ask":1.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":64000,"right":"P"},"ohlc":{"ms_of_day":55938801,"open":4.47,"high":4.81,"low":0.94,"close":1.52,"volume":8253,"count":1472,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":64000,"right":"P"},"trade":{"ms_of_day":55938801,"sequence":31663430,"size":1,"condition":18,"price":1.52,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":64000,"right":"P"},"quote":{"ms_of_day":55938801,"bid_size":645,"bid_exchange":43,"bid":1.46,"bid_condition":50,"ask_size":1037,"ask_exchange":5,"ask":1.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":64000,"right":"P"},"quote":{"ms_of_day":55938801,"bid_size":645,"bid_exchange":43,"bid":1.46,"bid_condition":50,"ask_size":328,"ask_exchange":60,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"quote":{"ms_of_day":55938808,"bid_size":223,"bid_exchange":46,"bid":0.7,"bid_condition":50,"ask_size":261,"ask_exchange":46,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":85000,"right":"C"},"quote":{"ms_of_day":55938819,"bid_size":183,"bid_exchange":5,"bid":4.15,"bid_condition":50,"ask_size":8,"ask_exchange":69,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":85000,"right":"C"},"quote":{"ms_of_day":55938819,"bid_size":216,"bid_exchange":5,"bid":4.15,"bid_condition":50,"ask_size":8,"ask_exchange":69,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":478000,"right":"P"},"quote":{"ms_of_day":55938809,"bid_size":249,"bid_exchange":65,"bid":0.77,"bid_condition":50,"ask_size":335,"ask_exchange":22,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":478000,"right":"P"},"ohlc":{"ms_of_day":55938822,"open":11.24,"high":19.02,"low":0.56,"close":0.79,"volume":11475,"count":2349,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":478000,"right":"P"},"trade":{"ms_of_day":55938822,"sequence":-64224255,"size":6,"condition":18,"price":0.79,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":478000,"right":"P"},"quote":{"ms_of_day":55938822,"bid_size":249,"bid_exchange":65,"bid":0.77,"bid_condition":50,"ask_size":463,"ask_exchange":73,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":478000,"right":"P"},"quote":{"ms_of_day":55938822,"bid_size":249,"bid_exchange":65,"bid":0.77,"bid_condition":50,"ask_size":463,"ask_exchange":73,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":478000,"right":"P"},"quote":{"ms_of_day":55938826,"bid_size":249,"bid_exchange":65,"bid":0.77,"bid_condition":50,"ask_size":464,"ask_exchange":73,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":478000,"right":"P"},"ohlc":{"ms_of_day":55938831,"open":11.24,"high":19.02,"low":0.56,"close":0.79,"volume":11476,"count":2350,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":478000,"right":"P"},"trade":{"ms_of_day":55938831,"sequence":-64223982,"size":1,"condition":18,"price":0.79,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":478000,"right":"P"},"quote":{"ms_of_day":55938826,"bid_size":249,"bid_exchange":65,"bid":0.77,"bid_condition":50,"ask_size":464,"ask_exchange":73,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":478000,"right":"P"},"ohlc":{"ms_of_day":55938831,"open":11.24,"high":19.02,"low":0.56,"close":0.79,"volume":11477,"count":2351,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":478000,"right":"P"},"trade":{"ms_of_day":55938831,"sequence":-64223980,"size":1,"condition":18,"price":0.79,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":478000,"right":"P"},"quote":{"ms_of_day":55938831,"bid_size":249,"bid_exchange":65,"bid":0.77,"bid_condition":50,"ask_size":463,"ask_exchange":73,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":478000,"right":"P"},"quote":{"ms_of_day":55938833,"bid_size":192,"bid_exchange":22,"bid":0.77,"bid_condition":50,"ask_size":463,"ask_exchange":73,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55938838,"bid_size":47,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55938848,"open":30.02,"high":33.0,"low":0.79,"close":2.95,"volume":79524,"count":31250,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55938848,"sequence":595874208,"size":1,"condition":125,"price":2.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55938838,"bid_size":47,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55938848,"open":30.02,"high":33.0,"low":0.79,"close":2.95,"volume":79525,"count":31251,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55938848,"sequence":595874209,"size":1,"condition":125,"price":2.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":20000,"right":"P"},"quote":{"ms_of_day":55938678,"bid_size":23,"bid_exchange":46,"bid":0.13,"bid_condition":50,"ask_size":112,"ask_exchange":42,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":20000,"right":"P"},"ohlc":{"ms_of_day":55938846,"open":0.33,"high":0.84,"low":0.01,"close":0.13,"volume":34229,"count":3858,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":20000,"right":"P"},"trade":{"ms_of_day":55938846,"sequence":-633155231,"size":5,"condition":125,"price":0.13,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":20000,"right":"P"},"quote":{"ms_of_day":55938678,"bid_size":23,"bid_exchange":46,"bid":0.13,"bid_condition":50,"ask_size":112,"ask_exchange":42,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":20000,"right":"P"},"ohlc":{"ms_of_day":55938846,"open":0.33,"high":0.84,"low":0.01,"close":0.13,"volume":34234,"count":3859,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":20000,"right":"P"},"trade":{"ms_of_day":55938846,"sequence":-633155230,"size":5,"condition":125,"price":0.13,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":520000,"right":"C"},"quote":{"ms_of_day":55938789,"bid_size":1107,"bid_exchange":65,"bid":0.48,"bid_condition":50,"ask_size":187,"ask_exchange":46,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":520000,"right":"C"},"ohlc":{"ms_of_day":55938854,"open":5.36,"high":6.66,"low":0.4,"close":0.48,"volume":33579,"count":3187,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":520000,"right":"C"},"trade":{"ms_of_day":55938854,"sequence":-64223563,"size":1,"condition":125,"price":0.48,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":520000,"right":"C"},"quote":{"ms_of_day":55938854,"bid_size":1393,"bid_exchange":11,"bid":0.48,"bid_condition":50,"ask_size":187,"ask_exchange":46,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":520000,"right":"C"},"quote":{"ms_of_day":55938855,"bid_size":1407,"bid_exchange":11,"bid":0.48,"bid_condition":50,"ask_size":187,"ask_exchange":46,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KO","expiration":20250620,"strike":77500,"right":"C"},"quote":{"ms_of_day":55938773,"bid_size":277,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":513,"ask_exchange":1,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KO","expiration":20250620,"strike":77500,"right":"C"},"ohlc":{"ms_of_day":55938859,"open":0.55,"high":0.77,"low":0.25,"close":0.38,"volume":216,"count":34,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KO","expiration":20250620,"strike":77500,"right":"C"},"trade":{"ms_of_day":55938859,"sequence":-1347200380,"size":2,"condition":125,"price":0.38,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KO","expiration":20250620,"strike":77500,"right":"C"},"quote":{"ms_of_day":55938859,"bid_size":277,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":871,"ask_exchange":1,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55938860,"bid_size":47,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55938863,"bid_size":36,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"P"},"quote":{"ms_of_day":55938798,"bid_size":46,"bid_exchange":76,"bid":1.81,"bid_condition":50,"ask_size":25,"ask_exchange":46,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"P"},"ohlc":{"ms_of_day":55938874,"open":8.5,"high":16.65,"low":0.96,"close":1.82,"volume":22299,"count":3994,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"P"},"trade":{"ms_of_day":55938874,"sequence":-1156144989,"size":6,"condition":125,"price":1.82,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"P"},"quote":{"ms_of_day":55938798,"bid_size":46,"bid_exchange":76,"bid":1.81,"bid_condition":50,"ask_size":25,"ask_exchange":46,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"P"},"ohlc":{"ms_of_day":55938874,"open":8.5,"high":16.65,"low":0.96,"close":1.82,"volume":22303,"count":3995,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"P"},"trade":{"ms_of_day":55938874,"sequence":-1156144988,"size":4,"condition":125,"price":1.82,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":55000,"right":"P"},"quote":{"ms_of_day":55938833,"bid_size":7,"bid_exchange":7,"bid":3.3,"bid_condition":50,"ask_size":28,"ask_exchange":1,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":55000,"right":"P"},"ohlc":{"ms_of_day":55938877,"open":5.29,"high":7.0,"low":2.25,"close":3.52,"volume":1227,"count":313,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":55000,"right":"P"},"trade":{"ms_of_day":55938877,"sequence":-617489241,"size":1,"condition":130,"price":3.52,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":45000,"right":"P"},"quote":{"ms_of_day":55938838,"bid_size":36,"bid_exchange":6,"bid":0.5,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55938877,"open":1.67,"high":2.58,"low":0.42,"close":0.54,"volume":969,"count":346,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":45000,"right":"P"},"trade":{"ms_of_day":55938877,"sequence":-617489240,"size":1,"condition":130,"price":0.54,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":55000,"right":"P"},"quote":{"ms_of_day":55938833,"bid_size":7,"bid_exchange":7,"bid":3.3,"bid_condition":50,"ask_size":28,"ask_exchange":1,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":55000,"right":"P"},"ohlc":{"ms_of_day":55938877,"open":5.29,"high":7.0,"low":2.25,"close":3.52,"volume":1233,"count":314,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":55000,"right":"P"},"trade":{"ms_of_day":55938877,"sequence":-617489239,"size":6,"condition":130,"price":3.52,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":45000,"right":"P"},"quote":{"ms_of_day":55938838,"bid_size":36,"bid_exchange":6,"bid":0.5,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55938877,"open":1.67,"high":2.58,"low":0.42,"close":0.54,"volume":975,"count":347,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":45000,"right":"P"},"trade":{"ms_of_day":55938877,"sequence":-617489238,"size":6,"condition":130,"price":0.54,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":55000,"right":"P"},"quote":{"ms_of_day":55938833,"bid_size":7,"bid_exchange":7,"bid":3.3,"bid_condition":50,"ask_size":28,"ask_exchange":1,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":55000,"right":"P"},"ohlc":{"ms_of_day":55938877,"open":5.29,"high":7.0,"low":2.25,"close":3.51,"volume":1237,"count":315,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":55000,"right":"P"},"trade":{"ms_of_day":55938877,"sequence":-617489237,"size":4,"condition":130,"price":3.51,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":45000,"right":"P"},"quote":{"ms_of_day":55938838,"bid_size":36,"bid_exchange":6,"bid":0.5,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55938877,"open":1.67,"high":2.58,"low":0.42,"close":0.51,"volume":979,"count":348,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":45000,"right":"P"},"trade":{"ms_of_day":55938877,"sequence":-617489236,"size":4,"condition":130,"price":0.51,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20260116,"strike":40000,"right":"C"},"quote":{"ms_of_day":55938881,"bid_size":1,"bid_exchange":73,"bid":1.33,"bid_condition":50,"ask_size":26,"ask_exchange":11,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55938883,"bid_size":75,"bid_exchange":42,"bid":2.59,"bid_condition":50,"ask_size":39,"ask_exchange":11,"ask":2.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55938883,"open":11.11,"high":11.11,"low":2.01,"close":2.59,"volume":43789,"count":6268,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"trade":{"ms_of_day":55938883,"sequence":-64222455,"size":1,"condition":95,"price":2.59,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55938871,"bid_size":172,"bid_exchange":46,"bid":0.69,"bid_condition":50,"ask_size":312,"ask_exchange":31,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55938885,"open":3.09,"high":7.97,"low":0.21,"close":0.69,"volume":441130,"count":55233,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55938885,"sequence":595877794,"size":40,"condition":125,"price":0.69,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55938871,"bid_size":172,"bid_exchange":46,"bid":0.69,"bid_condition":50,"ask_size":312,"ask_exchange":31,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55938885,"open":3.09,"high":7.97,"low":0.21,"close":0.69,"volume":441159,"count":55234,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55938885,"sequence":595877795,"size":29,"condition":125,"price":0.69,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55938871,"bid_size":172,"bid_exchange":46,"bid":0.69,"bid_condition":50,"ask_size":312,"ask_exchange":31,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55938885,"open":3.09,"high":7.97,"low":0.21,"close":0.69,"volume":441188,"count":55235,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55938885,"sequence":595877796,"size":29,"condition":125,"price":0.69,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55938871,"bid_size":172,"bid_exchange":46,"bid":0.69,"bid_condition":50,"ask_size":312,"ask_exchange":31,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55938885,"open":3.09,"high":7.97,"low":0.21,"close":0.69,"volume":441190,"count":55236,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55938885,"sequence":595877797,"size":2,"condition":125,"price":0.69,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":55000,"right":"P"},"quote":{"ms_of_day":55938881,"bid_size":9,"bid_exchange":11,"bid":3.3,"bid_condition":50,"ask_size":28,"ask_exchange":1,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":55000,"right":"P"},"quote":{"ms_of_day":55938883,"bid_size":9,"bid_exchange":11,"bid":3.3,"bid_condition":50,"ask_size":29,"ask_exchange":4,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"quote":{"ms_of_day":55938877,"bid_size":40,"bid_exchange":73,"bid":0.65,"bid_condition":50,"ask_size":276,"ask_exchange":6,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"ohlc":{"ms_of_day":55938887,"open":12.79,"high":15.58,"low":0.38,"close":0.66,"volume":92903,"count":13616,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"trade":{"ms_of_day":55938887,"sequence":595877878,"size":1,"condition":134,"price":0.66,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55938877,"bid_size":201,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":295,"ask_exchange":6,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"ohlc":{"ms_of_day":55938887,"open":15.2,"high":18.16,"low":0.27,"close":0.46,"volume":200480,"count":30700,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"trade":{"ms_of_day":55938887,"sequence":595877879,"size":1,"condition":134,"price":0.46,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"quote":{"ms_of_day":55938887,"bid_size":40,"bid_exchange":73,"bid":0.65,"bid_condition":50,"ask_size":286,"ask_exchange":6,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55938887,"bid_size":201,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":305,"ask_exchange":6,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"quote":{"ms_of_day":55938890,"bid_size":64,"bid_exchange":31,"bid":0.65,"bid_condition":50,"ask_size":286,"ask_exchange":6,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55938890,"bid_size":201,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":362,"ask_exchange":65,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55938888,"bid_size":39,"bid_exchange":11,"bid":2.59,"bid_condition":50,"ask_size":39,"ask_exchange":11,"ask":2.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55938890,"bid_size":255,"bid_exchange":6,"bid":0.69,"bid_condition":50,"ask_size":312,"ask_exchange":31,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55938891,"bid_size":285,"bid_exchange":6,"bid":0.69,"bid_condition":50,"ask_size":312,"ask_exchange":31,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55938890,"bid_size":39,"bid_exchange":11,"bid":2.59,"bid_condition":50,"ask_size":23,"ask_exchange":60,"ask":2.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250620,"strike":280000,"right":"P"},"quote":{"ms_of_day":55935991,"bid_size":27,"bid_exchange":65,"bid":1.12,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250620,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55938897,"open":1.48,"high":3.5,"low":1.12,"close":1.16,"volume":87,"count":27,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250620,"strike":280000,"right":"P"},"trade":{"ms_of_day":55938897,"sequence":-127842580,"size":8,"condition":130,"price":1.16,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250620,"strike":320000,"right":"P"},"quote":{"ms_of_day":55930595,"bid_size":54,"bid_exchange":43,"bid":4.3,"bid_condition":50,"ask_size":80,"ask_exchange":46,"ask":4.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250620,"strike":320000,"right":"P"},"ohlc":{"ms_of_day":55938897,"open":3.3,"high":11.95,"low":3.12,"close":4.4,"volume":360,"count":138,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250620,"strike":320000,"right":"P"},"trade":{"ms_of_day":55938897,"sequence":-127842579,"size":8,"condition":130,"price":4.4,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250620,"strike":300000,"right":"P"},"quote":{"ms_of_day":55935695,"bid_size":18,"bid_exchange":22,"bid":2.11,"bid_condition":50,"ask_size":18,"ask_exchange":11,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250620,"strike":300000,"right":"P"},"ohlc":{"ms_of_day":55938897,"open":1.77,"high":6.45,"low":1.77,"close":2.16,"volume":318,"count":141,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250620,"strike":300000,"right":"P"},"trade":{"ms_of_day":55938897,"sequence":-127842578,"size":16,"condition":130,"price":2.16,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VTRS","expiration":20250516,"strike":8000,"right":"C"},"quote":{"ms_of_day":55933563,"bid_size":68,"bid_exchange":4,"bid":1.0,"bid_condition":50,"ask_size":42,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VTRS","expiration":20250516,"strike":8000,"right":"C"},"ohlc":{"ms_of_day":55938901,"open":1.02,"high":1.1,"low":1.02,"close":1.1,"volume":9,"count":8,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VTRS","expiration":20250516,"strike":8000,"right":"C"},"trade":{"ms_of_day":55938901,"sequence":-127842286,"size":1,"condition":138,"price":1.1,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VTRS","expiration":20250516,"strike":8000,"right":"C"},"quote":{"ms_of_day":55938901,"bid_size":68,"bid_exchange":4,"bid":1.0,"bid_condition":50,"ask_size":71,"ask_exchange":43,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"P"},"quote":{"ms_of_day":55938910,"bid_size":46,"bid_exchange":76,"bid":1.81,"bid_condition":50,"ask_size":25,"ask_exchange":43,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"P"},"quote":{"ms_of_day":55938910,"bid_size":46,"bid_exchange":76,"bid":1.81,"bid_condition":50,"ask_size":31,"ask_exchange":43,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IREN","expiration":20250425,"strike":9000,"right":"C"},"quote":{"ms_of_day":55938812,"bid_size":638,"bid_exchange":9,"bid":0.06,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IREN","expiration":20250425,"strike":9000,"right":"C"},"ohlc":{"ms_of_day":55938913,"open":0.43,"high":0.43,"low":0.08,"close":0.08,"volume":462,"count":63,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IREN","expiration":20250425,"strike":9000,"right":"C"},"trade":{"ms_of_day":55938913,"sequence":-1347198760,"size":1,"condition":125,"price":0.08,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IREN","expiration":20250425,"strike":9000,"right":"C"},"quote":{"ms_of_day":55938913,"bid_size":851,"bid_exchange":9,"bid":0.06,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IREN","expiration":20250425,"strike":9000,"right":"C"},"quote":{"ms_of_day":55938913,"bid_size":851,"bid_exchange":9,"bid":0.06,"bid_condition":50,"ask_size":4,"ask_exchange":7,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":45000,"right":"P"},"quote":{"ms_of_day":55938916,"bid_size":48,"bid_exchange":6,"bid":0.5,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":20000,"right":"P"},"quote":{"ms_of_day":55938664,"bid_size":36,"bid_exchange":5,"bid":0.16,"bid_condition":50,"ask_size":28,"ask_exchange":47,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":20000,"right":"P"},"ohlc":{"ms_of_day":55938921,"open":2.25,"high":2.25,"low":0.07,"close":0.17,"volume":16020,"count":1844,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":20000,"right":"P"},"trade":{"ms_of_day":55938921,"sequence":-127840933,"size":1,"condition":125,"price":0.17,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":20000,"right":"P"},"quote":{"ms_of_day":55938921,"bid_size":59,"bid_exchange":1,"bid":0.16,"bid_condition":50,"ask_size":28,"ask_exchange":47,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55938870,"bid_size":57,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":53,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55938918,"open":35.8,"high":35.8,"low":1.4,"close":5.2,"volume":56809,"count":22473,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55938918,"sequence":595879262,"size":1,"condition":125,"price":5.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":167500,"right":"C"},"quote":{"ms_of_day":55938890,"bid_size":290,"bid_exchange":60,"bid":0.08,"bid_condition":50,"ask_size":427,"ask_exchange":46,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":167500,"right":"C"},"ohlc":{"ms_of_day":55938926,"open":5.85,"high":6.15,"low":0.08,"close":0.09,"volume":35070,"count":6938,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":167500,"right":"C"},"trade":{"ms_of_day":55938926,"sequence":-633145579,"size":1,"condition":95,"price":0.09,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":167500,"right":"C"},"quote":{"ms_of_day":55938927,"bid_size":290,"bid_exchange":60,"bid":0.08,"bid_condition":50,"ask_size":427,"ask_exchange":46,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":167500,"right":"C"},"quote":{"ms_of_day":55938927,"bid_size":290,"bid_exchange":60,"bid":0.08,"bid_condition":50,"ask_size":530,"ask_exchange":42,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"P"},"quote":{"ms_of_day":55938866,"bid_size":20,"bid_exchange":5,"bid":0.77,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":0.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"P"},"ohlc":{"ms_of_day":55938936,"open":17.79,"high":18.25,"low":0.49,"close":0.81,"volume":1136,"count":478,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"P"},"trade":{"ms_of_day":55938936,"sequence":-127839650,"size":1,"condition":125,"price":0.81,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"P"},"quote":{"ms_of_day":55938937,"bid_size":20,"bid_exchange":5,"bid":0.77,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":0.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":400000,"right":"C"},"quote":{"ms_of_day":55938960,"bid_size":117,"bid_exchange":47,"bid":0.09,"bid_condition":50,"ask_size":106,"ask_exchange":69,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VTRS","expiration":20250516,"strike":8000,"right":"C"},"quote":{"ms_of_day":55938960,"bid_size":68,"bid_exchange":4,"bid":1.0,"bid_condition":50,"ask_size":76,"ask_exchange":31,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KO","expiration":20250620,"strike":77500,"right":"C"},"quote":{"ms_of_day":55938959,"bid_size":277,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":871,"ask_exchange":1,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55938967,"bid_size":60,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":53,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":20000,"right":"P"},"quote":{"ms_of_day":55938974,"bid_size":59,"bid_exchange":1,"bid":0.16,"bid_condition":50,"ask_size":28,"ask_exchange":47,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":68000,"right":"C"},"quote":{"ms_of_day":55938979,"bid_size":247,"bid_exchange":7,"bid":0.03,"bid_condition":50,"ask_size":816,"ask_exchange":11,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"P"},"quote":{"ms_of_day":55938976,"bid_size":20,"bid_exchange":5,"bid":0.76,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":0.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":45000,"right":"P"},"quote":{"ms_of_day":55938972,"bid_size":48,"bid_exchange":6,"bid":0.5,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":45000,"right":"P"},"quote":{"ms_of_day":55938973,"bid_size":48,"bid_exchange":6,"bid":0.5,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55938977,"open":1.67,"high":2.58,"low":0.42,"close":0.5,"volume":980,"count":349,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":45000,"right":"P"},"trade":{"ms_of_day":55938977,"sequence":-617485903,"size":1,"condition":130,"price":0.5,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":55000,"right":"P"},"quote":{"ms_of_day":55938883,"bid_size":12,"bid_exchange":1,"bid":3.3,"bid_condition":50,"ask_size":29,"ask_exchange":4,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":55000,"right":"P"},"ohlc":{"ms_of_day":55938977,"open":5.29,"high":7.0,"low":2.25,"close":3.49,"volume":1238,"count":316,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":55000,"right":"P"},"trade":{"ms_of_day":55938977,"sequence":-617485902,"size":1,"condition":130,"price":3.49,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55938978,"bid_size":60,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":44,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"C"},"quote":{"ms_of_day":55938979,"bid_size":2,"bid_exchange":47,"bid":3.16,"bid_condition":50,"ask_size":35,"ask_exchange":46,"ask":3.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"C"},"ohlc":{"ms_of_day":55938979,"open":13.65,"high":13.75,"low":2.47,"close":3.17,"volume":21366,"count":4428,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"C"},"trade":{"ms_of_day":55938979,"sequence":-64219744,"size":35,"condition":18,"price":3.17,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"C"},"quote":{"ms_of_day":55938979,"bid_size":2,"bid_exchange":47,"bid":3.16,"bid_condition":50,"ask_size":27,"ask_exchange":60,"ask":3.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"C"},"quote":{"ms_of_day":55938979,"bid_size":86,"bid_exchange":69,"bid":3.16,"bid_condition":50,"ask_size":27,"ask_exchange":60,"ask":3.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55938981,"bid_size":373,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":447,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55938981,"bid_size":62,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":77,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55938981,"open":30.02,"high":33.0,"low":0.79,"close":2.95,"volume":79526,"count":31252,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55938981,"sequence":595884505,"size":1,"condition":18,"price":2.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55938981,"bid_size":62,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":60,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55938981,"bid_size":62,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":54,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55938987,"bid_size":193,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":286,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55938987,"open":48.1,"high":48.1,"low":0.25,"close":0.75,"volume":76592,"count":27997,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55938987,"sequence":595887345,"size":1,"condition":18,"price":0.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":575000,"right":"C"},"quote":{"ms_of_day":55938990,"bid_size":76,"bid_exchange":46,"bid":12.11,"bid_condition":50,"ask_size":3,"ask_exchange":9,"ask":12.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":575000,"right":"C"},"ohlc":{"ms_of_day":55938990,"open":24.42,"high":26.66,"low":10.47,"close":12.11,"volume":15712,"count":2721,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":575000,"right":"C"},"trade":{"ms_of_day":55938990,"sequence":595889483,"size":3,"condition":18,"price":12.11,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":575000,"right":"C"},"quote":{"ms_of_day":55938990,"bid_size":76,"bid_exchange":46,"bid":12.11,"bid_condition":50,"ask_size":84,"ask_exchange":6,"ask":12.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55938994,"bid_size":223,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":286,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"C"},"quote":{"ms_of_day":55938994,"bid_size":108,"bid_exchange":4,"bid":5.31,"bid_condition":50,"ask_size":54,"ask_exchange":42,"ask":5.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"C"},"ohlc":{"ms_of_day":55938994,"open":22.08,"high":22.08,"low":3.42,"close":5.35,"volume":31376,"count":6728,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"C"},"trade":{"ms_of_day":55938994,"sequence":595890251,"size":1,"condition":18,"price":5.35,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"C"},"quote":{"ms_of_day":55938994,"bid_size":108,"bid_exchange":4,"bid":5.31,"bid_condition":50,"ask_size":54,"ask_exchange":6,"ask":5.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"C"},"quote":{"ms_of_day":55938994,"bid_size":108,"bid_exchange":4,"bid":5.31,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":5.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":578000,"right":"C"},"quote":{"ms_of_day":55938995,"bid_size":89,"bid_exchange":46,"bid":10.46,"bid_condition":50,"ask_size":8,"ask_exchange":9,"ask":10.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":578000,"right":"C"},"ohlc":{"ms_of_day":55938995,"open":12.15,"high":14.22,"low":8.98,"close":10.46,"volume":1955,"count":355,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":578000,"right":"C"},"trade":{"ms_of_day":55938995,"sequence":595890714,"size":8,"condition":18,"price":10.46,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":578000,"right":"C"},"quote":{"ms_of_day":55938996,"bid_size":89,"bid_exchange":46,"bid":10.46,"bid_condition":50,"ask_size":33,"ask_exchange":46,"ask":10.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":575000,"right":"C"},"quote":{"ms_of_day":55938996,"bid_size":76,"bid_exchange":46,"bid":12.11,"bid_condition":50,"ask_size":84,"ask_exchange":6,"ask":12.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":55000,"right":"P"},"quote":{"ms_of_day":55938993,"bid_size":1,"bid_exchange":7,"bid":3.4,"bid_condition":50,"ask_size":29,"ask_exchange":4,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":55000,"right":"P"},"quote":{"ms_of_day":55938993,"bid_size":2,"bid_exchange":7,"bid":3.4,"bid_condition":50,"ask_size":29,"ask_exchange":4,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":578000,"right":"C"},"quote":{"ms_of_day":55938999,"bid_size":89,"bid_exchange":46,"bid":10.46,"bid_condition":50,"ask_size":23,"ask_exchange":46,"ask":10.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPOT","expiration":20250328,"strike":560000,"right":"P"},"quote":{"ms_of_day":55939000,"bid_size":47,"bid_exchange":11,"bid":0.55,"bid_condition":50,"ask_size":35,"ask_exchange":69,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPOT","expiration":20250328,"strike":560000,"right":"P"},"ohlc":{"ms_of_day":55939000,"open":24.77,"high":37.15,"low":0.5,"close":0.7,"volume":184,"count":70,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPOT","expiration":20250328,"strike":560000,"right":"P"},"trade":{"ms_of_day":55939000,"sequence":595892108,"size":5,"condition":18,"price":0.7,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPOT","expiration":20250328,"strike":560000,"right":"P"},"quote":{"ms_of_day":55939000,"bid_size":69,"bid_exchange":4,"bid":0.55,"bid_condition":50,"ask_size":35,"ask_exchange":69,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPOT","expiration":20250328,"strike":560000,"right":"P"},"quote":{"ms_of_day":55939000,"bid_size":69,"bid_exchange":4,"bid":0.55,"bid_condition":50,"ask_size":11,"ask_exchange":7,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55938871,"bid_size":2790,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":4483,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55939001,"open":8.11,"high":8.21,"low":0.01,"close":0.02,"volume":394734,"count":54620,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"trade":{"ms_of_day":55939001,"sequence":1425365650,"size":2,"condition":18,"price":0.02,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55939001,"bid_size":2790,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":8151,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55939001,"bid_size":1561,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1371,"ask_exchange":65,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"ohlc":{"ms_of_day":55939001,"open":13.18,"high":13.48,"low":0.02,"close":0.05,"volume":121258,"count":18810,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"trade":{"ms_of_day":55939001,"sequence":-64215397,"size":2,"condition":18,"price":0.05,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"quote":{"ms_of_day":55938962,"bid_size":2167,"bid_exchange":65,"bid":0.01,"bid_condition":50,"ask_size":410,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"ohlc":{"ms_of_day":55939001,"open":11.65,"high":12.88,"low":0.01,"close":0.02,"volume":158602,"count":21613,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"trade":{"ms_of_day":55939001,"sequence":-64215370,"size":2,"condition":18,"price":0.02,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"quote":{"ms_of_day":55939001,"bid_size":2167,"bid_exchange":65,"bid":0.01,"bid_condition":50,"ask_size":409,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55939001,"bid_size":1561,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1371,"ask_exchange":65,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"ohlc":{"ms_of_day":55939001,"open":13.18,"high":13.48,"low":0.02,"close":0.05,"volume":121260,"count":18811,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"trade":{"ms_of_day":55939001,"sequence":-64215366,"size":2,"condition":18,"price":0.05,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"quote":{"ms_of_day":55939001,"bid_size":2167,"bid_exchange":65,"bid":0.01,"bid_condition":50,"ask_size":409,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"ohlc":{"ms_of_day":55939001,"open":11.65,"high":12.88,"low":0.01,"close":0.02,"volume":158604,"count":21614,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"trade":{"ms_of_day":55939001,"sequence":-64215363,"size":2,"condition":18,"price":0.02,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"quote":{"ms_of_day":55938479,"bid_size":3601,"bid_exchange":60,"bid":0.01,"bid_condition":50,"ask_size":1674,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"ohlc":{"ms_of_day":55939003,"open":12.35,"high":12.35,"low":0.01,"close":0.02,"volume":69202,"count":9655,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"trade":{"ms_of_day":55939003,"sequence":-64214860,"size":1,"condition":18,"price":0.02,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"quote":{"ms_of_day":55939001,"bid_size":2167,"bid_exchange":65,"bid":0.01,"bid_condition":50,"ask_size":409,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"ohlc":{"ms_of_day":55939003,"open":11.65,"high":12.88,"low":0.01,"close":0.02,"volume":158605,"count":21615,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"trade":{"ms_of_day":55939003,"sequence":-64214782,"size":1,"condition":18,"price":0.02,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55938931,"bid_size":1355,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1186,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"ohlc":{"ms_of_day":55939003,"open":5.84,"high":6.35,"low":0.04,"close":0.05,"volume":142451,"count":21074,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"trade":{"ms_of_day":55939003,"sequence":-64214779,"size":1,"condition":18,"price":0.05,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"quote":{"ms_of_day":55939003,"bid_size":2167,"bid_exchange":65,"bid":0.01,"bid_condition":50,"ask_size":408,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55939002,"bid_size":140,"bid_exchange":65,"bid":2.18,"bid_condition":50,"ask_size":46,"ask_exchange":47,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55939003,"open":9.82,"high":19.07,"low":0.92,"close":2.2,"volume":90545,"count":13019,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"trade":{"ms_of_day":55939003,"sequence":1425366670,"size":1,"condition":125,"price":2.2,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55939003,"bid_size":1547,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1371,"ask_exchange":65,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":478000,"right":"P"},"quote":{"ms_of_day":55939003,"bid_size":1425,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":2279,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":478000,"right":"P"},"ohlc":{"ms_of_day":55939003,"open":11.47,"high":11.47,"low":0.01,"close":0.02,"volume":49584,"count":7889,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":478000,"right":"P"},"trade":{"ms_of_day":55939003,"sequence":-64214592,"size":1,"condition":18,"price":0.02,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"P"},"quote":{"ms_of_day":55939000,"bid_size":10,"bid_exchange":7,"bid":13.0,"bid_condition":50,"ask_size":100,"ask_exchange":11,"ask":13.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55939004,"open":16.0,"high":16.0,"low":7.95,"close":13.0,"volume":7701,"count":2020,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"P"},"trade":{"ms_of_day":55939004,"sequence":31679244,"size":10,"condition":95,"price":13.0,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"P"},"quote":{"ms_of_day":55939004,"bid_size":54,"bid_exchange":65,"bid":12.95,"bid_condition":50,"ask_size":100,"ask_exchange":11,"ask":13.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250919,"strike":45000,"right":"C"},"quote":{"ms_of_day":55938615,"bid_size":3778,"bid_exchange":43,"bid":5.4,"bid_condition":50,"ask_size":1107,"ask_exchange":43,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250919,"strike":45000,"right":"C"},"ohlc":{"ms_of_day":55939005,"open":10.8,"high":10.8,"low":5.33,"close":5.4,"volume":547,"count":100,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250919,"strike":45000,"right":"C"},"trade":{"ms_of_day":55939005,"sequence":35224741,"size":2,"condition":130,"price":5.4,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":35000,"right":"P"},"quote":{"ms_of_day":55938905,"bid_size":10,"bid_exchange":76,"bid":1.58,"bid_condition":50,"ask_size":503,"ask_exchange":4,"ask":1.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":35000,"right":"P"},"ohlc":{"ms_of_day":55939005,"open":2.0,"high":4.4,"low":0.4,"close":1.5,"volume":4330,"count":641,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":35000,"right":"P"},"trade":{"ms_of_day":55939005,"sequence":595894228,"size":4,"condition":130,"price":1.59,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":35000,"right":"P"},"quote":{"ms_of_day":55938905,"bid_size":10,"bid_exchange":76,"bid":1.58,"bid_condition":50,"ask_size":503,"ask_exchange":4,"ask":1.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":35000,"right":"P"},"ohlc":{"ms_of_day":55939005,"open":2.0,"high":4.4,"low":0.4,"close":1.6,"volume":4332,"count":642,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":35000,"right":"P"},"trade":{"ms_of_day":55939005,"sequence":595894229,"size":2,"condition":130,"price":1.6,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"P"},"quote":{"ms_of_day":55939005,"bid_size":54,"bid_exchange":65,"bid":12.95,"bid_condition":50,"ask_size":10,"ask_exchange":1,"ask":13.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"quote":{"ms_of_day":55939005,"bid_size":3601,"bid_exchange":60,"bid":0.01,"bid_condition":50,"ask_size":662,"ask_exchange":65,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55939005,"bid_size":1355,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":593,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55939006,"bid_size":2790,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":4483,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55939005,"bid_size":113,"bid_exchange":42,"bid":2.18,"bid_condition":50,"ask_size":46,"ask_exchange":47,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":575000,"right":"C"},"quote":{"ms_of_day":55938996,"bid_size":113,"bid_exchange":42,"bid":6.85,"bid_condition":50,"ask_size":20,"ask_exchange":7,"ask":6.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":575000,"right":"C"},"ohlc":{"ms_of_day":55938999,"open":19.0,"high":21.77,"low":5.49,"close":6.86,"volume":34924,"count":6739,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":575000,"right":"C"},"trade":{"ms_of_day":55938999,"sequence":1425367753,"size":1,"condition":125,"price":6.86,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55939006,"bid_size":5,"bid_exchange":7,"bid":2.19,"bid_condition":50,"ask_size":46,"ask_exchange":47,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":575000,"right":"C"},"quote":{"ms_of_day":55938999,"bid_size":113,"bid_exchange":42,"bid":6.85,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":6.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"quote":{"ms_of_day":55939009,"bid_size":3601,"bid_exchange":60,"bid":0.01,"bid_condition":50,"ask_size":740,"ask_exchange":11,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55939009,"bid_size":1593,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1371,"ask_exchange":65,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":566000,"right":"C"},"quote":{"ms_of_day":55939011,"bid_size":35,"bid_exchange":6,"bid":17.68,"bid_condition":50,"ask_size":6,"ask_exchange":9,"ask":17.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":566000,"right":"C"},"ohlc":{"ms_of_day":55939011,"open":18.79,"high":22.48,"low":15.56,"close":17.68,"volume":1098,"count":366,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":566000,"right":"C"},"trade":{"ms_of_day":55939011,"sequence":595896702,"size":6,"condition":18,"price":17.68,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":566000,"right":"C"},"quote":{"ms_of_day":55939011,"bid_size":35,"bid_exchange":6,"bid":17.68,"bid_condition":50,"ask_size":35,"ask_exchange":6,"ask":17.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":35000,"right":"P"},"quote":{"ms_of_day":55939012,"bid_size":10,"bid_exchange":76,"bid":1.58,"bid_condition":50,"ask_size":508,"ask_exchange":4,"ask":1.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55939013,"bid_size":223,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":277,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":170000,"right":"C"},"quote":{"ms_of_day":55939013,"bid_size":1,"bid_exchange":7,"bid":0.03,"bid_condition":50,"ask_size":1873,"ask_exchange":43,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55939018,"bid_size":1305,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":593,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":478000,"right":"P"},"quote":{"ms_of_day":55939018,"bid_size":1425,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":2229,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":575000,"right":"C"},"quote":{"ms_of_day":55939016,"bid_size":127,"bid_exchange":42,"bid":6.85,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":6.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":35000,"right":"P"},"quote":{"ms_of_day":55939032,"bid_size":10,"bid_exchange":76,"bid":1.58,"bid_condition":50,"ask_size":483,"ask_exchange":4,"ask":1.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":580000,"right":"C"},"quote":{"ms_of_day":55939041,"bid_size":36,"bid_exchange":46,"bid":9.43,"bid_condition":50,"ask_size":7,"ask_exchange":9,"ask":9.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":580000,"right":"C"},"ohlc":{"ms_of_day":55939041,"open":20.75,"high":23.2,"low":8.06,"close":9.43,"volume":11497,"count":2525,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":580000,"right":"C"},"trade":{"ms_of_day":55939041,"sequence":595903656,"size":7,"condition":18,"price":9.43,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":580000,"right":"C"},"quote":{"ms_of_day":55939041,"bid_size":36,"bid_exchange":46,"bid":9.43,"bid_condition":50,"ask_size":79,"ask_exchange":42,"ask":9.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250620,"strike":320000,"right":"P"},"quote":{"ms_of_day":55939041,"bid_size":54,"bid_exchange":43,"bid":4.3,"bid_condition":50,"ask_size":101,"ask_exchange":65,"ask":4.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":580000,"right":"C"},"quote":{"ms_of_day":55939041,"bid_size":36,"bid_exchange":46,"bid":9.43,"bid_condition":50,"ask_size":75,"ask_exchange":46,"ask":9.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":478000,"right":"P"},"quote":{"ms_of_day":55939042,"bid_size":1411,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":2229,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250417,"strike":407500,"right":"C"},"quote":{"ms_of_day":55939044,"bid_size":31,"bid_exchange":43,"bid":2.49,"bid_condition":50,"ask_size":19,"ask_exchange":11,"ask":2.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250417,"strike":407500,"right":"C"},"ohlc":{"ms_of_day":55939044,"open":3.36,"high":3.55,"low":1.95,"close":2.5,"volume":683,"count":261,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250417,"strike":407500,"right":"C"},"trade":{"ms_of_day":55939044,"sequence":838033212,"size":1,"condition":18,"price":2.5,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":566000,"right":"C"},"quote":{"ms_of_day":55939051,"bid_size":35,"bid_exchange":6,"bid":17.67,"bid_condition":50,"ask_size":35,"ask_exchange":6,"ask":17.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250417,"strike":407500,"right":"C"},"quote":{"ms_of_day":55939044,"bid_size":188,"bid_exchange":73,"bid":2.5,"bid_condition":50,"ask_size":19,"ask_exchange":11,"ask":2.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250417,"strike":407500,"right":"C"},"quote":{"ms_of_day":55939044,"bid_size":188,"bid_exchange":73,"bid":2.5,"bid_condition":50,"ask_size":19,"ask_exchange":11,"ask":2.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250620,"strike":320000,"right":"P"},"quote":{"ms_of_day":55939041,"bid_size":67,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":101,"ask_exchange":65,"ask":4.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250411,"strike":5420000,"right":"P"},"quote":{"ms_of_day":55939059,"bid_size":33,"bid_exchange":5,"bid":12.6,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":12.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":570000,"right":"C"},"quote":{"ms_of_day":55939051,"bid_size":113,"bid_exchange":42,"bid":9.6,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":9.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55939065,"open":22.58,"high":25.58,"low":7.95,"close":9.61,"volume":43568,"count":5693,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":570000,"right":"C"},"trade":{"ms_of_day":55939065,"sequence":1425375181,"size":10,"condition":125,"price":9.61,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250620,"strike":120000,"right":"C"},"quote":{"ms_of_day":55938331,"bid_size":4729,"bid_exchange":43,"bid":7.6,"bid_condition":50,"ask_size":4802,"ask_exchange":43,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250620,"strike":120000,"right":"C"},"ohlc":{"ms_of_day":55939073,"open":16.5,"high":16.5,"low":7.05,"close":7.64,"volume":224481,"count":14704,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250620,"strike":120000,"right":"C"},"trade":{"ms_of_day":55939073,"sequence":733879023,"size":1,"condition":125,"price":7.64,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":570000,"right":"C"},"quote":{"ms_of_day":55939073,"bid_size":64,"bid_exchange":46,"bid":9.6,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":9.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":20000,"right":"P"},"quote":{"ms_of_day":55939075,"bid_size":23,"bid_exchange":46,"bid":0.13,"bid_condition":50,"ask_size":118,"ask_exchange":42,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":570000,"right":"C"},"quote":{"ms_of_day":55939074,"bid_size":64,"bid_exchange":46,"bid":9.6,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":9.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55939075,"bid_size":20,"bid_exchange":69,"bid":1.02,"bid_condition":50,"ask_size":5,"ask_exchange":46,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55939077,"open":11.16,"high":11.16,"low":0.54,"close":1.03,"volume":247233,"count":37665,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"trade":{"ms_of_day":55939077,"sequence":1425378012,"size":5,"condition":18,"price":1.03,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55939077,"bid_size":20,"bid_exchange":69,"bid":1.02,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55939079,"bid_size":45,"bid_exchange":11,"bid":1.02,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250401,"strike":5390000,"right":"P"},"quote":{"ms_of_day":55938895,"bid_size":2,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":186,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250401,"strike":5390000,"right":"P"},"ohlc":{"ms_of_day":55939081,"open":23.87,"high":24.6,"low":1.0,"close":1.0,"volume":231,"count":14,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250401,"strike":5390000,"right":"P"},"trade":{"ms_of_day":55939081,"sequence":595912867,"size":2,"condition":18,"price":1.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250401,"strike":5390000,"right":"P"},"quote":{"ms_of_day":55939081,"bid_size":80,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":186,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250328,"strike":10000,"right":"P"},"quote":{"ms_of_day":55938606,"bid_size":940,"bid_exchange":31,"bid":0.08,"bid_condition":50,"ask_size":351,"ask_exchange":42,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250328,"strike":10000,"right":"P"},"ohlc":{"ms_of_day":55939079,"open":0.41,"high":3.23,"low":0.03,"close":0.08,"volume":9637,"count":1248,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250328,"strike":10000,"right":"P"},"trade":{"ms_of_day":55939079,"sequence":-127826591,"size":2,"condition":18,"price":0.08,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250328,"strike":10000,"right":"P"},"quote":{"ms_of_day":55938606,"bid_size":940,"bid_exchange":31,"bid":0.08,"bid_condition":50,"ask_size":351,"ask_exchange":42,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250328,"strike":10000,"right":"P"},"ohlc":{"ms_of_day":55939079,"open":0.41,"high":3.23,"low":0.03,"close":0.08,"volume":9640,"count":1249,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250328,"strike":10000,"right":"P"},"trade":{"ms_of_day":55939079,"sequence":-127826590,"size":3,"condition":18,"price":0.08,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250328,"strike":10000,"right":"P"},"quote":{"ms_of_day":55939080,"bid_size":1958,"bid_exchange":73,"bid":0.08,"bid_condition":50,"ask_size":351,"ask_exchange":42,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250328,"strike":10000,"right":"P"},"quote":{"ms_of_day":55939080,"bid_size":1958,"bid_exchange":73,"bid":0.08,"bid_condition":50,"ask_size":351,"ask_exchange":42,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":45000,"right":"P"},"quote":{"ms_of_day":55939092,"bid_size":46,"bid_exchange":60,"bid":0.5,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250620,"strike":300000,"right":"P"},"quote":{"ms_of_day":55939091,"bid_size":42,"bid_exchange":42,"bid":2.11,"bid_condition":50,"ask_size":18,"ask_exchange":11,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250620,"strike":280000,"right":"P"},"quote":{"ms_of_day":55939091,"bid_size":27,"bid_exchange":65,"bid":1.12,"bid_condition":50,"ask_size":27,"ask_exchange":5,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250620,"strike":300000,"right":"P"},"quote":{"ms_of_day":55939093,"bid_size":42,"bid_exchange":42,"bid":2.11,"bid_condition":50,"ask_size":32,"ask_exchange":42,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250328,"strike":53000,"right":"C"},"quote":{"ms_of_day":55939108,"bid_size":34,"bid_exchange":4,"bid":24.15,"bid_condition":50,"ask_size":46,"ask_exchange":4,"ask":24.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250328,"strike":53000,"right":"C"},"quote":{"ms_of_day":55939109,"bid_size":35,"bid_exchange":4,"bid":24.15,"bid_condition":50,"ask_size":46,"ask_exchange":4,"ask":24.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":44500,"right":"C"},"quote":{"ms_of_day":55939114,"bid_size":178,"bid_exchange":43,"bid":0.79,"bid_condition":50,"ask_size":145,"ask_exchange":31,"ask":0.82,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":44500,"right":"C"},"ohlc":{"ms_of_day":55939116,"open":1.7,"high":2.76,"low":0.42,"close":0.79,"volume":14254,"count":1638,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":44500,"right":"C"},"trade":{"ms_of_day":55939116,"sequence":-633119665,"size":1,"condition":18,"price":0.79,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":44500,"right":"C"},"quote":{"ms_of_day":55939116,"bid_size":499,"bid_exchange":73,"bid":0.79,"bid_condition":50,"ask_size":145,"ask_exchange":31,"ask":0.82,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":44500,"right":"C"},"quote":{"ms_of_day":55939116,"bid_size":494,"bid_exchange":73,"bid":0.79,"bid_condition":50,"ask_size":145,"ask_exchange":31,"ask":0.82,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55939118,"bid_size":272,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":456,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"ohlc":{"ms_of_day":55939119,"open":108.4,"high":108.4,"low":0.2,"close":0.4,"volume":74748,"count":24840,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"trade":{"ms_of_day":55939119,"sequence":595917546,"size":1,"condition":125,"price":0.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55939119,"bid_size":213,"bid_exchange":73,"bid":1.15,"bid_condition":50,"ask_size":70,"ask_exchange":47,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"ohlc":{"ms_of_day":55939120,"open":16.5,"high":17.9,"low":0.57,"close":1.16,"volume":89155,"count":13585,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"trade":{"ms_of_day":55939120,"sequence":1425381828,"size":15,"condition":18,"price":1.16,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55939119,"bid_size":213,"bid_exchange":73,"bid":1.15,"bid_condition":50,"ask_size":70,"ask_exchange":47,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"ohlc":{"ms_of_day":55939120,"open":16.5,"high":17.9,"low":0.57,"close":1.16,"volume":89160,"count":13586,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"trade":{"ms_of_day":55939120,"sequence":1425381829,"size":5,"condition":18,"price":1.16,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55939120,"bid_size":213,"bid_exchange":73,"bid":1.15,"bid_condition":50,"ask_size":69,"ask_exchange":6,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55939122,"bid_size":213,"bid_exchange":73,"bid":1.15,"bid_condition":50,"ask_size":66,"ask_exchange":1,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55939133,"bid_size":272,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":444,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":360000,"right":"P"},"quote":{"ms_of_day":55939135,"bid_size":12,"bid_exchange":60,"bid":5.5,"bid_condition":50,"ask_size":44,"ask_exchange":60,"ask":8.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":360000,"right":"P"},"ohlc":{"ms_of_day":55939135,"open":4.2,"high":6.3,"low":4.2,"close":5.7,"volume":141,"count":53,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":360000,"right":"P"},"trade":{"ms_of_day":55939135,"sequence":-1347182663,"size":1,"condition":18,"price":5.75,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55939143,"bid_size":301,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":444,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMC","expiration":20250919,"strike":7000,"right":"C"},"quote":{"ms_of_day":55939147,"bid_size":21,"bid_exchange":60,"bid":0.15,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMC","expiration":20250919,"strike":7000,"right":"C"},"ohlc":{"ms_of_day":55939147,"open":0.23,"high":0.26,"low":0.15,"close":0.15,"volume":1052,"count":122,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMC","expiration":20250919,"strike":7000,"right":"C"},"trade":{"ms_of_day":55939147,"sequence":-1412624940,"size":2,"condition":18,"price":0.15,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMC","expiration":20250919,"strike":7000,"right":"C"},"quote":{"ms_of_day":55939147,"bid_size":21,"bid_exchange":60,"bid":0.15,"bid_condition":50,"ask_size":19,"ask_exchange":43,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMC","expiration":20250919,"strike":7000,"right":"C"},"quote":{"ms_of_day":55939147,"bid_size":39,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":19,"ask_exchange":43,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMC","expiration":20250919,"strike":7000,"right":"C"},"quote":{"ms_of_day":55939147,"bid_size":39,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":19,"ask_exchange":43,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMC","expiration":20250919,"strike":7000,"right":"C"},"ohlc":{"ms_of_day":55939147,"open":0.23,"high":0.26,"low":0.15,"close":0.15,"volume":1062,"count":123,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMC","expiration":20250919,"strike":7000,"right":"C"},"trade":{"ms_of_day":55939147,"sequence":-1412624926,"size":10,"condition":18,"price":0.15,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMC","expiration":20250919,"strike":7000,"right":"C"},"quote":{"ms_of_day":55939147,"bid_size":39,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":19,"ask_exchange":43,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMC","expiration":20250919,"strike":7000,"right":"C"},"quote":{"ms_of_day":55939148,"bid_size":45,"bid_exchange":1,"bid":0.15,"bid_condition":50,"ask_size":111,"ask_exchange":73,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250620,"strike":280000,"right":"P"},"quote":{"ms_of_day":55939149,"bid_size":37,"bid_exchange":65,"bid":1.12,"bid_condition":50,"ask_size":27,"ask_exchange":5,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55939154,"bid_size":7,"bid_exchange":5,"bid":54.4,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":54.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5740000,"right":"C"},"ohlc":{"ms_of_day":55939154,"open":50.86,"high":61.38,"low":42.6,"close":54.5,"volume":268,"count":95,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5740000,"right":"C"},"trade":{"ms_of_day":55939154,"sequence":595922856,"size":1,"condition":18,"price":54.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":573000,"right":"C"},"quote":{"ms_of_day":55936615,"bid_size":51,"bid_exchange":5,"bid":0.06,"bid_condition":50,"ask_size":128,"ask_exchange":5,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":573000,"right":"C"},"ohlc":{"ms_of_day":55939170,"open":6.3,"high":6.3,"low":0.0,"close":0.0,"volume":3324,"count":1002,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":573000,"right":"C"},"trade":{"ms_of_day":55939170,"sequence":-127815199,"size":1,"condition":130,"price":0.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"C"},"quote":{"ms_of_day":55939075,"bid_size":21,"bid_exchange":5,"bid":0.27,"bid_condition":50,"ask_size":59,"ask_exchange":5,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55939170,"open":5.52,"high":5.52,"low":0.09,"close":0.28,"volume":3143,"count":1221,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"C"},"trade":{"ms_of_day":55939170,"sequence":-127815198,"size":1,"condition":130,"price":0.28,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":573000,"right":"C"},"quote":{"ms_of_day":55939170,"bid_size":66,"bid_exchange":5,"bid":0.06,"bid_condition":50,"ask_size":128,"ask_exchange":5,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"C"},"quote":{"ms_of_day":55939170,"bid_size":25,"bid_exchange":5,"bid":0.27,"bid_condition":50,"ask_size":59,"ask_exchange":5,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SEDG","expiration":20260116,"strike":45000,"right":"C"},"quote":{"ms_of_day":55924338,"bid_size":1133,"bid_exchange":22,"bid":0.77,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SEDG","expiration":20260116,"strike":45000,"right":"C"},"ohlc":{"ms_of_day":55939171,"open":1.2,"high":1.2,"low":0.9,"close":0.9,"volume":8,"count":7,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SEDG","expiration":20260116,"strike":45000,"right":"C"},"trade":{"ms_of_day":55939171,"sequence":35241331,"size":1,"condition":18,"price":0.9,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SEDG","expiration":20260116,"strike":45000,"right":"C"},"quote":{"ms_of_day":55939171,"bid_size":1133,"bid_exchange":22,"bid":0.77,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SEDG","expiration":20260116,"strike":45000,"right":"C"},"quote":{"ms_of_day":55939172,"bid_size":1077,"bid_exchange":22,"bid":0.77,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"P"},"quote":{"ms_of_day":55939175,"bid_size":159,"bid_exchange":4,"bid":1.37,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"P"},"ohlc":{"ms_of_day":55939175,"open":12.6,"high":12.89,"low":0.72,"close":1.38,"volume":77579,"count":12041,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"P"},"trade":{"ms_of_day":55939175,"sequence":-64201501,"size":10,"condition":18,"price":1.38,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"P"},"quote":{"ms_of_day":55939175,"bid_size":159,"bid_exchange":4,"bid":1.37,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"P"},"quote":{"ms_of_day":55939176,"bid_size":190,"bid_exchange":4,"bid":1.37,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55939178,"bid_size":24,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55939178,"open":30.02,"high":33.0,"low":0.79,"close":3.0,"volume":79527,"count":31253,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55939178,"sequence":595926408,"size":1,"condition":18,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55939178,"bid_size":24,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55939178,"bid_size":24,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55939178,"open":30.02,"high":33.0,"low":0.79,"close":3.0,"volume":79528,"count":31254,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55939178,"sequence":595926415,"size":1,"condition":18,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55939179,"bid_size":24,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMC","expiration":20250919,"strike":7000,"right":"C"},"quote":{"ms_of_day":55939179,"bid_size":45,"bid_exchange":1,"bid":0.15,"bid_condition":50,"ask_size":118,"ask_exchange":47,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMC","expiration":20250919,"strike":7000,"right":"C"},"ohlc":{"ms_of_day":55939179,"open":0.23,"high":0.26,"low":0.15,"close":0.15,"volume":1081,"count":124,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMC","expiration":20250919,"strike":7000,"right":"C"},"trade":{"ms_of_day":55939179,"sequence":-1412622700,"size":19,"condition":18,"price":0.15,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":585000,"right":"C"},"quote":{"ms_of_day":55939183,"bid_size":209,"bid_exchange":42,"bid":1.99,"bid_condition":50,"ask_size":141,"ask_exchange":6,"ask":2.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":585000,"right":"C"},"ohlc":{"ms_of_day":55939183,"open":12.24,"high":14.0,"low":1.51,"close":2.0,"volume":16678,"count":1435,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":585000,"right":"C"},"trade":{"ms_of_day":55939183,"sequence":1425388265,"size":1,"condition":18,"price":2.0,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":585000,"right":"C"},"quote":{"ms_of_day":55939183,"bid_size":209,"bid_exchange":42,"bid":1.99,"bid_condition":50,"ask_size":180,"ask_exchange":76,"ask":2.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":585000,"right":"C"},"quote":{"ms_of_day":55939183,"bid_size":209,"bid_exchange":42,"bid":1.99,"bid_condition":50,"ask_size":613,"ask_exchange":22,"ask":2.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55939179,"bid_size":222,"bid_exchange":65,"bid":3.8,"bid_condition":50,"ask_size":1373,"ask_exchange":43,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55939181,"open":3.32,"high":13.69,"low":2.55,"close":3.86,"volume":203232,"count":43799,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55939181,"sequence":31694322,"size":1,"condition":125,"price":3.86,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55939182,"bid_size":296,"bid_exchange":65,"bid":3.8,"bid_condition":50,"ask_size":1373,"ask_exchange":43,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5780000,"right":"C"},"quote":{"ms_of_day":55939190,"bid_size":225,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":286,"ask_exchange":5,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5780000,"right":"C"},"ohlc":{"ms_of_day":55939190,"open":25.1,"high":26.2,"low":1.8,"close":3.2,"volume":3449,"count":1407,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5780000,"right":"C"},"trade":{"ms_of_day":55939190,"sequence":595929590,"size":11,"condition":18,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250408,"strike":569000,"right":"P"},"quote":{"ms_of_day":55939183,"bid_size":1,"bid_exchange":7,"bid":6.79,"bid_condition":50,"ask_size":79,"ask_exchange":69,"ask":6.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250408,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55939189,"open":5.25,"high":9.01,"low":4.51,"close":6.79,"volume":468,"count":100,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250408,"strike":569000,"right":"P"},"trade":{"ms_of_day":55939189,"sequence":1425389500,"size":1,"condition":18,"price":6.79,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250408,"strike":569000,"right":"P"},"quote":{"ms_of_day":55939189,"bid_size":59,"bid_exchange":76,"bid":6.76,"bid_condition":50,"ask_size":79,"ask_exchange":69,"ask":6.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250408,"strike":569000,"right":"P"},"quote":{"ms_of_day":55939190,"bid_size":59,"bid_exchange":76,"bid":6.76,"bid_condition":50,"ask_size":5,"ask_exchange":1,"ask":6.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITF","expiration":20250328,"strike":1000,"right":"P"},"quote":{"ms_of_day":55939179,"bid_size":14,"bid_exchange":22,"bid":0.05,"bid_condition":50,"ask_size":4,"ask_exchange":73,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITF","expiration":20250328,"strike":1000,"right":"P"},"ohlc":{"ms_of_day":55939187,"open":0.05,"high":0.1,"low":0.01,"close":0.07,"volume":4101,"count":498,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITF","expiration":20250328,"strike":1000,"right":"P"},"trade":{"ms_of_day":55939187,"sequence":-629495806,"size":1,"condition":18,"price":0.07,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITF","expiration":20250328,"strike":1000,"right":"P"},"quote":{"ms_of_day":55939187,"bid_size":55,"bid_exchange":42,"bid":0.05,"bid_condition":50,"ask_size":4,"ask_exchange":73,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITF","expiration":20250328,"strike":1000,"right":"P"},"quote":{"ms_of_day":55939187,"bid_size":55,"bid_exchange":60,"bid":0.05,"bid_condition":50,"ask_size":55,"ask_exchange":42,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITF","expiration":20250328,"strike":1000,"right":"P"},"quote":{"ms_of_day":55939187,"bid_size":55,"bid_exchange":42,"bid":0.05,"bid_condition":50,"ask_size":55,"ask_exchange":42,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITF","expiration":20250328,"strike":1000,"right":"P"},"ohlc":{"ms_of_day":55939188,"open":0.05,"high":0.1,"low":0.01,"close":0.07,"volume":4103,"count":499,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITF","expiration":20250328,"strike":1000,"right":"P"},"trade":{"ms_of_day":55939188,"sequence":-629495710,"size":2,"condition":18,"price":0.07,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITF","expiration":20250328,"strike":1000,"right":"P"},"quote":{"ms_of_day":55939188,"bid_size":55,"bid_exchange":42,"bid":0.05,"bid_condition":50,"ask_size":83,"ask_exchange":1,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITF","expiration":20250328,"strike":1000,"right":"P"},"quote":{"ms_of_day":55939188,"bid_size":55,"bid_exchange":42,"bid":0.05,"bid_condition":50,"ask_size":155,"ask_exchange":1,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITF","expiration":20250328,"strike":1000,"right":"P"},"quote":{"ms_of_day":55939188,"bid_size":55,"bid_exchange":42,"bid":0.05,"bid_condition":50,"ask_size":59,"ask_exchange":1,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITF","expiration":20250328,"strike":1000,"right":"P"},"ohlc":{"ms_of_day":55939188,"open":0.05,"high":0.1,"low":0.01,"close":0.07,"volume":4104,"count":500,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITF","expiration":20250328,"strike":1000,"right":"P"},"trade":{"ms_of_day":55939188,"sequence":-629495620,"size":1,"condition":18,"price":0.07,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITF","expiration":20250328,"strike":1000,"right":"P"},"quote":{"ms_of_day":55939188,"bid_size":55,"bid_exchange":42,"bid":0.05,"bid_condition":50,"ask_size":91,"ask_exchange":1,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITF","expiration":20250328,"strike":1000,"right":"P"},"quote":{"ms_of_day":55939189,"bid_size":55,"bid_exchange":42,"bid":0.05,"bid_condition":50,"ask_size":200,"ask_exchange":1,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"quote":{"ms_of_day":55939200,"bid_size":145,"bid_exchange":5,"bid":5.6,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":5.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"ohlc":{"ms_of_day":55939200,"open":26.55,"high":26.55,"low":3.45,"close":5.7,"volume":3601,"count":990,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"trade":{"ms_of_day":55939200,"sequence":595931609,"size":5,"condition":18,"price":5.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5780000,"right":"C"},"quote":{"ms_of_day":55939200,"bid_size":220,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":286,"ask_exchange":5,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"quote":{"ms_of_day":55939201,"bid_size":140,"bid_exchange":5,"bid":5.6,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":5.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":400000,"right":"C"},"quote":{"ms_of_day":55938960,"bid_size":95,"bid_exchange":69,"bid":0.09,"bid_condition":50,"ask_size":132,"ask_exchange":69,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":400000,"right":"C"},"ohlc":{"ms_of_day":55939202,"open":9.78,"high":11.9,"low":0.07,"close":0.09,"volume":108025,"count":19430,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":400000,"right":"C"},"trade":{"ms_of_day":55939202,"sequence":838052910,"size":1,"condition":18,"price":0.09,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":400000,"right":"C"},"quote":{"ms_of_day":55939203,"bid_size":99,"bid_exchange":42,"bid":0.09,"bid_condition":50,"ask_size":106,"ask_exchange":69,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":400000,"right":"C"},"quote":{"ms_of_day":55939203,"bid_size":149,"bid_exchange":47,"bid":0.09,"bid_condition":50,"ask_size":106,"ask_exchange":69,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55939197,"bid_size":147,"bid_exchange":42,"bid":1.24,"bid_condition":50,"ask_size":71,"ask_exchange":7,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55939206,"open":13.87,"high":15.1,"low":0.74,"close":1.25,"volume":71654,"count":13670,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"trade":{"ms_of_day":55939206,"sequence":595932608,"size":1,"condition":125,"price":1.25,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250718,"strike":105000,"right":"C"},"quote":{"ms_of_day":55939207,"bid_size":1072,"bid_exchange":43,"bid":16.55,"bid_condition":50,"ask_size":3745,"ask_exchange":43,"ask":16.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250718,"strike":105000,"right":"C"},"ohlc":{"ms_of_day":55939207,"open":24.37,"high":25.3,"low":14.3,"close":16.62,"volume":2832,"count":767,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250718,"strike":105000,"right":"C"},"trade":{"ms_of_day":55939207,"sequence":733881136,"size":1,"condition":130,"price":16.62,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":117000,"right":"C"},"quote":{"ms_of_day":55939072,"bid_size":527,"bid_exchange":42,"bid":2.95,"bid_condition":50,"ask_size":44,"ask_exchange":69,"ask":2.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":117000,"right":"C"},"ohlc":{"ms_of_day":55939207,"open":7.15,"high":8.25,"low":2.57,"close":2.97,"volume":3290,"count":616,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":117000,"right":"C"},"trade":{"ms_of_day":55939207,"sequence":733881137,"size":1,"condition":130,"price":2.97,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250718,"strike":105000,"right":"C"},"quote":{"ms_of_day":55939208,"bid_size":1067,"bid_exchange":43,"bid":16.55,"bid_condition":50,"ask_size":3745,"ask_exchange":43,"ask":16.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55939210,"bid_size":296,"bid_exchange":65,"bid":3.8,"bid_condition":50,"ask_size":1373,"ask_exchange":43,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55939219,"bid_size":147,"bid_exchange":42,"bid":1.24,"bid_condition":50,"ask_size":76,"ask_exchange":7,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55939215,"bid_size":38,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55939224,"open":30.02,"high":33.0,"low":0.79,"close":3.0,"volume":79529,"count":31255,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55939224,"sequence":595936174,"size":1,"condition":18,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55939224,"bid_size":29,"bid_exchange":5,"bid":13.2,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":13.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5690000,"right":"P"},"ohlc":{"ms_of_day":55939224,"open":112.19,"high":112.19,"low":11.4,"close":13.3,"volume":2422,"count":1021,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5690000,"right":"P"},"trade":{"ms_of_day":55939224,"sequence":595936163,"size":1,"condition":18,"price":13.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55939224,"bid_size":38,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55939224,"bid_size":38,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55939224,"open":30.02,"high":33.0,"low":0.79,"close":3.0,"volume":79531,"count":31256,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55939224,"sequence":595936176,"size":2,"condition":18,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55939224,"bid_size":38,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":123,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"quote":{"ms_of_day":55939226,"bid_size":140,"bid_exchange":5,"bid":5.6,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":5.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5780000,"right":"C"},"quote":{"ms_of_day":55939227,"bid_size":220,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":260,"ask_exchange":5,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55939227,"bid_size":29,"bid_exchange":5,"bid":13.2,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":13.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55939229,"bid_size":28,"bid_exchange":5,"bid":13.2,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":13.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55939233,"bid_size":8,"bid_exchange":5,"bid":54.4,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":54.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55939234,"bid_size":7,"bid_exchange":5,"bid":56.4,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":56.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55939237,"open":112.32,"high":144.5,"low":50.98,"close":56.62,"volume":1360,"count":235,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55939237,"sequence":595937960,"size":2,"condition":130,"price":56.62,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5750000,"right":"P"},"quote":{"ms_of_day":55939208,"bid_size":8,"bid_exchange":5,"bid":78.8,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":79.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5750000,"right":"P"},"ohlc":{"ms_of_day":55939237,"open":168.5,"high":174.7,"low":71.4,"close":79.0,"volume":316,"count":122,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5750000,"right":"P"},"trade":{"ms_of_day":55939237,"sequence":595937961,"size":1,"condition":130,"price":79.09,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55939232,"bid_size":23,"bid_exchange":5,"bid":36.2,"bid_condition":50,"ask_size":61,"ask_exchange":5,"ask":36.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"ohlc":{"ms_of_day":55939237,"open":107.2,"high":107.2,"low":32.2,"close":36.35,"volume":375,"count":136,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"trade":{"ms_of_day":55939237,"sequence":595937962,"size":1,"condition":130,"price":36.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":573000,"right":"C"},"quote":{"ms_of_day":55939246,"bid_size":66,"bid_exchange":5,"bid":0.06,"bid_condition":50,"ask_size":129,"ask_exchange":5,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250401,"strike":5390000,"right":"P"},"quote":{"ms_of_day":55939244,"bid_size":80,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":216,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RDDT","expiration":20250404,"strike":95000,"right":"P"},"quote":{"ms_of_day":55939244,"bid_size":458,"bid_exchange":4,"bid":0.56,"bid_condition":50,"ask_size":78,"ask_exchange":4,"ask":0.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RDDT","expiration":20250404,"strike":95000,"right":"P"},"ohlc":{"ms_of_day":55939244,"open":6.0,"high":6.0,"low":0.28,"close":0.61,"volume":331,"count":60,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RDDT","expiration":20250404,"strike":95000,"right":"P"},"trade":{"ms_of_day":55939244,"sequence":35248024,"size":1,"condition":18,"price":0.61,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RDDT","expiration":20250404,"strike":95000,"right":"P"},"quote":{"ms_of_day":55939244,"bid_size":1,"bid_exchange":73,"bid":0.61,"bid_condition":50,"ask_size":78,"ask_exchange":4,"ask":0.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RDDT","expiration":20250404,"strike":95000,"right":"P"},"quote":{"ms_of_day":55939244,"bid_size":187,"bid_exchange":73,"bid":0.61,"bid_condition":50,"ask_size":78,"ask_exchange":4,"ask":0.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMC","expiration":20250919,"strike":7000,"right":"C"},"quote":{"ms_of_day":55939247,"bid_size":26,"bid_exchange":1,"bid":0.15,"bid_condition":50,"ask_size":118,"ask_exchange":47,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMC","expiration":20250919,"strike":7000,"right":"C"},"quote":{"ms_of_day":55939247,"bid_size":26,"bid_exchange":1,"bid":0.15,"bid_condition":50,"ask_size":119,"ask_exchange":73,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55939244,"bid_size":147,"bid_exchange":42,"bid":1.24,"bid_condition":50,"ask_size":76,"ask_exchange":7,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250718,"strike":105000,"right":"C"},"quote":{"ms_of_day":55939253,"bid_size":1193,"bid_exchange":43,"bid":16.55,"bid_condition":50,"ask_size":3745,"ask_exchange":43,"ask":16.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55939259,"bid_size":7,"bid_exchange":5,"bid":56.4,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":56.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXQ","expiration":20250417,"strike":36000,"right":"C"},"quote":{"ms_of_day":55939260,"bid_size":476,"bid_exchange":5,"bid":0.45,"bid_condition":50,"ask_size":3,"ask_exchange":60,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXQ","expiration":20250417,"strike":36000,"right":"C"},"ohlc":{"ms_of_day":55939260,"open":1.35,"high":1.35,"low":0.7,"close":0.7,"volume":52,"count":5,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXQ","expiration":20250417,"strike":36000,"right":"C"},"trade":{"ms_of_day":55939260,"sequence":595939378,"size":1,"condition":18,"price":0.7,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXQ","expiration":20250417,"strike":36000,"right":"C"},"quote":{"ms_of_day":55939260,"bid_size":1,"bid_exchange":11,"bid":0.5,"bid_condition":50,"ask_size":3,"ask_exchange":60,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXQ","expiration":20250417,"strike":36000,"right":"C"},"quote":{"ms_of_day":55939260,"bid_size":1,"bid_exchange":11,"bid":0.5,"bid_condition":50,"ask_size":3,"ask_exchange":60,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":117000,"right":"C"},"quote":{"ms_of_day":55939262,"bid_size":385,"bid_exchange":42,"bid":2.95,"bid_condition":50,"ask_size":44,"ask_exchange":69,"ask":2.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":117000,"right":"C"},"quote":{"ms_of_day":55939263,"bid_size":340,"bid_exchange":42,"bid":2.95,"bid_condition":50,"ask_size":44,"ask_exchange":69,"ask":2.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55939262,"bid_size":15,"bid_exchange":11,"bid":0.71,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55939272,"open":9.14,"high":9.42,"low":0.32,"close":0.72,"volume":134127,"count":18558,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"trade":{"ms_of_day":55939272,"sequence":-64198162,"size":2,"condition":125,"price":0.72,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5750000,"right":"P"},"quote":{"ms_of_day":55939280,"bid_size":8,"bid_exchange":5,"bid":78.8,"bid_condition":50,"ask_size":13,"ask_exchange":5,"ask":79.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20261218,"strike":230000,"right":"C"},"quote":{"ms_of_day":55934819,"bid_size":5,"bid_exchange":9,"bid":23.7,"bid_condition":50,"ask_size":10,"ask_exchange":9,"ask":23.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20261218,"strike":230000,"right":"C"},"ohlc":{"ms_of_day":55939284,"open":39.0,"high":39.0,"low":23.0,"close":23.88,"volume":154,"count":22,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20261218,"strike":230000,"right":"C"},"trade":{"ms_of_day":55939284,"sequence":-629488522,"size":30,"condition":125,"price":23.88,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"P"},"quote":{"ms_of_day":55939255,"bid_size":11,"bid_exchange":60,"bid":2.24,"bid_condition":50,"ask_size":3,"ask_exchange":31,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55939293,"open":12.64,"high":21.13,"low":1.57,"close":2.25,"volume":42334,"count":6834,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"P"},"trade":{"ms_of_day":55939293,"sequence":-64197650,"size":2,"condition":125,"price":2.25,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55939295,"bid_size":18,"bid_exchange":11,"bid":0.71,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55939297,"bid_size":23,"bid_exchange":5,"bid":36.2,"bid_condition":50,"ask_size":54,"ask_exchange":5,"ask":36.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":230000,"right":"C"},"quote":{"ms_of_day":55939290,"bid_size":5,"bid_exchange":46,"bid":1.4,"bid_condition":50,"ask_size":369,"ask_exchange":42,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":230000,"right":"C"},"ohlc":{"ms_of_day":55939290,"open":12.5,"high":15.15,"low":0.38,"close":1.4,"volume":45636,"count":8085,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":230000,"right":"C"},"trade":{"ms_of_day":55939290,"sequence":-1412620002,"size":5,"condition":18,"price":1.4,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":230000,"right":"C"},"quote":{"ms_of_day":55939290,"bid_size":12,"bid_exchange":60,"bid":1.39,"bid_condition":50,"ask_size":369,"ask_exchange":42,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":230000,"right":"C"},"quote":{"ms_of_day":55939290,"bid_size":12,"bid_exchange":60,"bid":1.39,"bid_condition":50,"ask_size":369,"ask_exchange":42,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"P"},"quote":{"ms_of_day":55939299,"bid_size":12,"bid_exchange":11,"bid":2.24,"bid_condition":50,"ask_size":3,"ask_exchange":31,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"P"},"quote":{"ms_of_day":55939300,"bid_size":30,"bid_exchange":76,"bid":2.24,"bid_condition":50,"ask_size":3,"ask_exchange":31,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55939301,"bid_size":15,"bid_exchange":11,"bid":0.71,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5750000,"right":"P"},"quote":{"ms_of_day":55939306,"bid_size":9,"bid_exchange":5,"bid":78.8,"bid_condition":50,"ask_size":13,"ask_exchange":5,"ask":79.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250402,"strike":5670000,"right":"C"},"quote":{"ms_of_day":55939271,"bid_size":5,"bid_exchange":5,"bid":82.5,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":82.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250402,"strike":5670000,"right":"C"},"ohlc":{"ms_of_day":55939309,"open":68.0,"high":90.6,"low":64.1,"close":82.64,"volume":16,"count":7,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250402,"strike":5670000,"right":"C"},"trade":{"ms_of_day":55939309,"sequence":595946189,"size":1,"condition":130,"price":82.64,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250402,"strike":5670000,"right":"P"},"quote":{"ms_of_day":55939304,"bid_size":13,"bid_exchange":5,"bid":34.0,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":34.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250402,"strike":5670000,"right":"P"},"ohlc":{"ms_of_day":55939309,"open":113.4,"high":120.5,"low":30.2,"close":34.1,"volume":83,"count":27,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250402,"strike":5670000,"right":"P"},"trade":{"ms_of_day":55939309,"sequence":595946190,"size":1,"condition":130,"price":34.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250402,"strike":5690000,"right":"C"},"quote":{"ms_of_day":55939300,"bid_size":10,"bid_exchange":5,"bid":69.4,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":69.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250402,"strike":5690000,"right":"C"},"ohlc":{"ms_of_day":55939309,"open":70.9,"high":70.9,"low":60.8,"close":69.5,"volume":20,"count":7,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250402,"strike":5690000,"right":"C"},"trade":{"ms_of_day":55939309,"sequence":595946191,"size":1,"condition":130,"price":69.59,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250402,"strike":5655000,"right":"P"},"quote":{"ms_of_day":55939231,"bid_size":30,"bid_exchange":5,"bid":29.4,"bid_condition":50,"ask_size":24,"ask_exchange":5,"ask":29.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250402,"strike":5655000,"right":"P"},"ohlc":{"ms_of_day":55939309,"open":107.0,"high":107.2,"low":26.7,"close":29.57,"volume":45,"count":27,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250402,"strike":5655000,"right":"P"},"trade":{"ms_of_day":55939309,"sequence":595946192,"size":1,"condition":130,"price":29.57,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250402,"strike":5670000,"right":"P"},"quote":{"ms_of_day":55939318,"bid_size":13,"bid_exchange":5,"bid":34.0,"bid_condition":50,"ask_size":32,"ask_exchange":5,"ask":34.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":400000,"right":"C"},"quote":{"ms_of_day":55939203,"bid_size":149,"bid_exchange":47,"bid":0.09,"bid_condition":50,"ask_size":106,"ask_exchange":69,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":400000,"right":"C"},"ohlc":{"ms_of_day":55939322,"open":9.78,"high":11.9,"low":0.07,"close":0.1,"volume":108044,"count":19431,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":400000,"right":"C"},"trade":{"ms_of_day":55939322,"sequence":838063150,"size":19,"condition":125,"price":0.1,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55939310,"bid_size":237,"bid_exchange":31,"bid":0.47,"bid_condition":50,"ask_size":51,"ask_exchange":47,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55939319,"open":9.72,"high":9.72,"low":0.3,"close":0.48,"volume":400736,"count":42756,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55939319,"sequence":1425398207,"size":1,"condition":125,"price":0.48,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250402,"strike":5690000,"right":"C"},"quote":{"ms_of_day":55939327,"bid_size":9,"bid_exchange":5,"bid":69.4,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":69.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250402,"strike":5690000,"right":"C"},"quote":{"ms_of_day":55939328,"bid_size":26,"bid_exchange":5,"bid":69.4,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":69.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55939330,"bid_size":13,"bid_exchange":5,"bid":56.4,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":56.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250402,"strike":5670000,"right":"P"},"quote":{"ms_of_day":55939330,"bid_size":10,"bid_exchange":5,"bid":34.0,"bid_condition":50,"ask_size":32,"ask_exchange":5,"ask":34.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55939331,"bid_size":237,"bid_exchange":31,"bid":0.47,"bid_condition":50,"ask_size":74,"ask_exchange":73,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55939331,"bid_size":237,"bid_exchange":31,"bid":0.47,"bid_condition":50,"ask_size":74,"ask_exchange":73,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250402,"strike":5670000,"right":"C"},"quote":{"ms_of_day":55939333,"bid_size":8,"bid_exchange":5,"bid":82.5,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":82.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250402,"strike":5655000,"right":"P"},"quote":{"ms_of_day":55939335,"bid_size":30,"bid_exchange":5,"bid":29.4,"bid_condition":50,"ask_size":27,"ask_exchange":5,"ask":29.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250402,"strike":5670000,"right":"C"},"quote":{"ms_of_day":55939344,"bid_size":5,"bid_exchange":5,"bid":82.6,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":82.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20261218,"strike":230000,"right":"C"},"quote":{"ms_of_day":55939351,"bid_size":5,"bid_exchange":9,"bid":23.7,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":23.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55939342,"bid_size":53,"bid_exchange":7,"bid":2.06,"bid_condition":50,"ask_size":36,"ask_exchange":42,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"ohlc":{"ms_of_day":55939362,"open":49.35,"high":51.94,"low":0.61,"close":2.1,"volume":147583,"count":26333,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"trade":{"ms_of_day":55939362,"sequence":31700346,"size":1,"condition":18,"price":2.1,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55939362,"bid_size":53,"bid_exchange":73,"bid":2.06,"bid_condition":50,"ask_size":36,"ask_exchange":42,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55939362,"bid_size":53,"bid_exchange":73,"bid":2.06,"bid_condition":50,"ask_size":65,"ask_exchange":42,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":38000,"right":"P"},"quote":{"ms_of_day":55938982,"bid_size":731,"bid_exchange":65,"bid":0.23,"bid_condition":50,"ask_size":33,"ask_exchange":46,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":38000,"right":"P"},"ohlc":{"ms_of_day":55939363,"open":2.51,"high":4.73,"low":0.13,"close":0.24,"volume":816,"count":258,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":38000,"right":"P"},"trade":{"ms_of_day":55939363,"sequence":-633098471,"size":1,"condition":125,"price":0.24,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":120000,"right":"C"},"quote":{"ms_of_day":55938213,"bid_size":279,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1903,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":120000,"right":"C"},"ohlc":{"ms_of_day":55939363,"open":9.65,"high":9.65,"low":0.04,"close":0.04,"volume":615320,"count":88402,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":120000,"right":"C"},"trade":{"ms_of_day":55939363,"sequence":733884228,"size":2,"condition":18,"price":0.04,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ACHR","expiration":20250417,"strike":9500,"right":"C"},"quote":{"ms_of_day":55939367,"bid_size":79,"bid_exchange":60,"bid":0.18,"bid_condition":50,"ask_size":30,"ask_exchange":1,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ACHR","expiration":20250417,"strike":9500,"right":"C"},"ohlc":{"ms_of_day":55939367,"open":0.18,"high":0.23,"low":0.18,"close":0.18,"volume":57,"count":16,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ACHR","expiration":20250417,"strike":9500,"right":"C"},"trade":{"ms_of_day":55939367,"sequence":-1412618661,"size":1,"condition":18,"price":0.18,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ACHR","expiration":20250417,"strike":9500,"right":"C"},"quote":{"ms_of_day":55939368,"bid_size":79,"bid_exchange":60,"bid":0.18,"bid_condition":50,"ask_size":30,"ask_exchange":1,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ACHR","expiration":20250417,"strike":9500,"right":"C"},"quote":{"ms_of_day":55939368,"bid_size":431,"bid_exchange":7,"bid":0.18,"bid_condition":50,"ask_size":30,"ask_exchange":1,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250425,"strike":180000,"right":"C"},"quote":{"ms_of_day":55939370,"bid_size":141,"bid_exchange":43,"bid":0.81,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250425,"strike":180000,"right":"C"},"ohlc":{"ms_of_day":55939371,"open":4.88,"high":6.0,"low":0.74,"close":0.83,"volume":4944,"count":900,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250425,"strike":180000,"right":"C"},"trade":{"ms_of_day":55939371,"sequence":-633097578,"size":1,"condition":18,"price":0.83,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250425,"strike":180000,"right":"C"},"quote":{"ms_of_day":55939371,"bid_size":141,"bid_exchange":43,"bid":0.81,"bid_condition":50,"ask_size":105,"ask_exchange":43,"ask":0.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250425,"strike":180000,"right":"C"},"quote":{"ms_of_day":55939371,"bid_size":1,"bid_exchange":1,"bid":0.82,"bid_condition":50,"ask_size":105,"ask_exchange":43,"ask":0.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5780000,"right":"C"},"quote":{"ms_of_day":55939378,"bid_size":73,"bid_exchange":5,"bid":12.7,"bid_condition":50,"ask_size":38,"ask_exchange":5,"ask":12.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5780000,"right":"C"},"ohlc":{"ms_of_day":55939378,"open":22.9,"high":24.1,"low":7.8,"close":12.8,"volume":468,"count":181,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5780000,"right":"C"},"trade":{"ms_of_day":55939378,"sequence":595952228,"size":10,"condition":18,"price":12.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5780000,"right":"C"},"quote":{"ms_of_day":55939379,"bid_size":10,"bid_exchange":5,"bid":12.8,"bid_condition":50,"ask_size":38,"ask_exchange":5,"ask":12.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5780000,"right":"C"},"quote":{"ms_of_day":55939379,"bid_size":20,"bid_exchange":5,"bid":12.8,"bid_condition":50,"ask_size":38,"ask_exchange":5,"ask":12.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":11500,"right":"P"},"quote":{"ms_of_day":55935594,"bid_size":906,"bid_exchange":73,"bid":0.01,"bid_condition":50,"ask_size":302,"ask_exchange":69,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":11500,"right":"P"},"ohlc":{"ms_of_day":55939390,"open":0.97,"high":1.3,"low":0.01,"close":0.02,"volume":13769,"count":1077,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":11500,"right":"P"},"trade":{"ms_of_day":55939390,"sequence":35256089,"size":4,"condition":18,"price":0.02,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":11500,"right":"P"},"quote":{"ms_of_day":55939390,"bid_size":906,"bid_exchange":73,"bid":0.01,"bid_condition":50,"ask_size":302,"ask_exchange":69,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20251017,"strike":110000,"right":"C"},"quote":{"ms_of_day":55938603,"bid_size":252,"bid_exchange":4,"bid":9.25,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":9.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20251017,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55939398,"open":12.85,"high":12.85,"low":8.65,"close":9.4,"volume":4,"count":3,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20251017,"strike":110000,"right":"C"},"trade":{"ms_of_day":55939398,"sequence":-127789286,"size":2,"condition":18,"price":9.4,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20251017,"strike":110000,"right":"C"},"quote":{"ms_of_day":55939398,"bid_size":252,"bid_exchange":4,"bid":9.25,"bid_condition":50,"ask_size":31,"ask_exchange":1,"ask":10.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20251017,"strike":110000,"right":"C"},"quote":{"ms_of_day":55939399,"bid_size":252,"bid_exchange":4,"bid":9.25,"bid_condition":50,"ask_size":31,"ask_exchange":1,"ask":10.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":562000,"right":"P"},"quote":{"ms_of_day":55939331,"bid_size":20,"bid_exchange":7,"bid":1.53,"bid_condition":50,"ask_size":144,"ask_exchange":69,"ask":1.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":562000,"right":"P"},"ohlc":{"ms_of_day":55939410,"open":7.14,"high":16.18,"low":0.71,"close":1.53,"volume":38269,"count":2293,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":562000,"right":"P"},"trade":{"ms_of_day":55939410,"sequence":1425402287,"size":1,"condition":95,"price":1.53,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORT","expiration":20250417,"strike":45000,"right":"P"},"quote":{"ms_of_day":55939416,"bid_size":46,"bid_exchange":60,"bid":0.5,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250328,"strike":10500,"right":"C"},"quote":{"ms_of_day":55939422,"bid_size":1,"bid_exchange":7,"bid":0.65,"bid_condition":50,"ask_size":103,"ask_exchange":7,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250328,"strike":10500,"right":"C"},"ohlc":{"ms_of_day":55939422,"open":0.82,"high":1.42,"low":0.64,"close":0.65,"volume":101,"count":58,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250328,"strike":10500,"right":"C"},"trade":{"ms_of_day":55939422,"sequence":-1412616508,"size":1,"condition":18,"price":0.65,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250328,"strike":10500,"right":"C"},"quote":{"ms_of_day":55939422,"bid_size":37,"bid_exchange":9,"bid":0.61,"bid_condition":50,"ask_size":103,"ask_exchange":7,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250328,"strike":10500,"right":"C"},"quote":{"ms_of_day":55939422,"bid_size":90,"bid_exchange":7,"bid":0.61,"bid_condition":50,"ask_size":104,"ask_exchange":7,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":400000,"right":"C"},"quote":{"ms_of_day":55939444,"bid_size":149,"bid_exchange":47,"bid":0.09,"bid_condition":50,"ask_size":106,"ask_exchange":69,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":400000,"right":"C"},"quote":{"ms_of_day":55939444,"bid_size":149,"bid_exchange":47,"bid":0.09,"bid_condition":50,"ask_size":132,"ask_exchange":69,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55939367,"bid_size":53,"bid_exchange":7,"bid":2.06,"bid_condition":50,"ask_size":43,"ask_exchange":73,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"ohlc":{"ms_of_day":55939462,"open":49.35,"high":51.94,"low":0.61,"close":2.09,"volume":147585,"count":26334,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"trade":{"ms_of_day":55939462,"sequence":31702570,"size":2,"condition":125,"price":2.09,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55939462,"bid_size":53,"bid_exchange":73,"bid":2.06,"bid_condition":50,"ask_size":43,"ask_exchange":73,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55939462,"bid_size":53,"bid_exchange":73,"bid":2.06,"bid_condition":50,"ask_size":18,"ask_exchange":60,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":25000,"right":"C"},"quote":{"ms_of_day":55939465,"bid_size":15,"bid_exchange":43,"bid":0.7,"bid_condition":50,"ask_size":11,"ask_exchange":11,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55939400,"bid_size":152,"bid_exchange":65,"bid":3.8,"bid_condition":50,"ask_size":585,"ask_exchange":43,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55939483,"open":3.32,"high":13.69,"low":2.55,"close":3.86,"volume":203233,"count":43800,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55939483,"sequence":31702920,"size":1,"condition":125,"price":3.86,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55939400,"bid_size":152,"bid_exchange":65,"bid":3.8,"bid_condition":50,"ask_size":585,"ask_exchange":43,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55939483,"open":3.32,"high":13.69,"low":2.55,"close":3.86,"volume":203234,"count":43801,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55939483,"sequence":31702921,"size":1,"condition":125,"price":3.86,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55939400,"bid_size":152,"bid_exchange":65,"bid":3.8,"bid_condition":50,"ask_size":585,"ask_exchange":43,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55939483,"open":3.32,"high":13.69,"low":2.55,"close":3.86,"volume":203235,"count":43802,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55939483,"sequence":31702922,"size":1,"condition":125,"price":3.86,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55939483,"bid_size":144,"bid_exchange":65,"bid":3.8,"bid_condition":50,"ask_size":585,"ask_exchange":43,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55939483,"bid_size":195,"bid_exchange":65,"bid":3.8,"bid_condition":50,"ask_size":585,"ask_exchange":43,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":11500,"right":"P"},"quote":{"ms_of_day":55939508,"bid_size":906,"bid_exchange":73,"bid":0.01,"bid_condition":50,"ask_size":302,"ask_exchange":69,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55939505,"bid_size":31,"bid_exchange":5,"bid":54.4,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":54.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":55000,"right":"C"},"quote":{"ms_of_day":55939527,"bid_size":2376,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":12553,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":55000,"right":"C"},"ohlc":{"ms_of_day":55939527,"open":0.01,"high":0.04,"low":0.01,"close":0.01,"volume":20611,"count":270,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":55000,"right":"C"},"trade":{"ms_of_day":55939527,"sequence":-633089101,"size":10,"condition":18,"price":0.01,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":562000,"right":"P"},"quote":{"ms_of_day":55939548,"bid_size":353,"bid_exchange":1,"bid":1.52,"bid_condition":50,"ask_size":144,"ask_exchange":69,"ask":1.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":562000,"right":"P"},"quote":{"ms_of_day":55939549,"bid_size":166,"bid_exchange":65,"bid":1.52,"bid_condition":50,"ask_size":144,"ask_exchange":69,"ask":1.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":38000,"right":"P"},"quote":{"ms_of_day":55939551,"bid_size":731,"bid_exchange":65,"bid":0.23,"bid_condition":50,"ask_size":168,"ask_exchange":42,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":38000,"right":"P"},"quote":{"ms_of_day":55939551,"bid_size":731,"bid_exchange":65,"bid":0.23,"bid_condition":50,"ask_size":168,"ask_exchange":42,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250411,"strike":180000,"right":"C"},"quote":{"ms_of_day":55935300,"bid_size":196,"bid_exchange":42,"bid":0.29,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250411,"strike":180000,"right":"C"},"ohlc":{"ms_of_day":55939578,"open":3.95,"high":5.52,"low":0.25,"close":0.3,"volume":3120,"count":823,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250411,"strike":180000,"right":"C"},"trade":{"ms_of_day":55939578,"sequence":-633086445,"size":5,"condition":18,"price":0.3,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250411,"strike":180000,"right":"C"},"quote":{"ms_of_day":55939578,"bid_size":196,"bid_exchange":42,"bid":0.29,"bid_condition":50,"ask_size":50,"ask_exchange":1,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250411,"strike":180000,"right":"C"},"quote":{"ms_of_day":55939578,"bid_size":196,"bid_exchange":42,"bid":0.29,"bid_condition":50,"ask_size":172,"ask_exchange":42,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55939587,"bid_size":213,"bid_exchange":73,"bid":1.15,"bid_condition":50,"ask_size":137,"ask_exchange":42,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"ohlc":{"ms_of_day":55939587,"open":16.5,"high":17.9,"low":0.57,"close":1.16,"volume":89161,"count":13587,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"trade":{"ms_of_day":55939587,"sequence":1425409135,"size":1,"condition":18,"price":1.16,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55939588,"bid_size":213,"bid_exchange":73,"bid":1.15,"bid_condition":50,"ask_size":165,"ask_exchange":31,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SA","expiration":20250815,"strike":14000,"right":"C"},"quote":{"ms_of_day":55933477,"bid_size":85,"bid_exchange":22,"bid":0.9,"bid_condition":50,"ask_size":5,"ask_exchange":73,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SA","expiration":20250815,"strike":14000,"right":"C"},"ohlc":{"ms_of_day":55939588,"open":0.5,"high":1.04,"low":0.5,"close":0.91,"volume":163,"count":37,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SA","expiration":20250815,"strike":14000,"right":"C"},"trade":{"ms_of_day":55939588,"sequence":35267078,"size":1,"condition":125,"price":0.91,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SA","expiration":20250815,"strike":14000,"right":"C"},"quote":{"ms_of_day":55939588,"bid_size":150,"bid_exchange":4,"bid":0.9,"bid_condition":50,"ask_size":5,"ask_exchange":73,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SA","expiration":20250815,"strike":14000,"right":"C"},"quote":{"ms_of_day":55939588,"bid_size":170,"bid_exchange":11,"bid":0.9,"bid_condition":50,"ask_size":5,"ask_exchange":73,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55939592,"bid_size":213,"bid_exchange":73,"bid":1.15,"bid_condition":50,"ask_size":102,"ask_exchange":46,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"P"},"quote":{"ms_of_day":55939587,"bid_size":75,"bid_exchange":1,"bid":1.38,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"P"},"ohlc":{"ms_of_day":55939604,"open":12.6,"high":12.89,"low":0.72,"close":1.43,"volume":77589,"count":12042,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"P"},"trade":{"ms_of_day":55939604,"sequence":-64189178,"size":10,"condition":125,"price":1.43,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":335000,"right":"C"},"quote":{"ms_of_day":55939546,"bid_size":1,"bid_exchange":7,"bid":2.05,"bid_condition":50,"ask_size":8,"ask_exchange":69,"ask":2.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":335000,"right":"C"},"ohlc":{"ms_of_day":55939614,"open":17.93,"high":20.0,"low":1.36,"close":2.12,"volume":15971,"count":4375,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":335000,"right":"C"},"trade":{"ms_of_day":55939614,"sequence":838094080,"size":3,"condition":125,"price":2.12,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":28000,"right":"C"},"quote":{"ms_of_day":55939613,"bid_size":55,"bid_exchange":69,"bid":0.06,"bid_condition":50,"ask_size":132,"ask_exchange":46,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":28000,"right":"C"},"ohlc":{"ms_of_day":55939613,"open":1.42,"high":2.1,"low":0.05,"close":0.07,"volume":43810,"count":7556,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":28000,"right":"C"},"trade":{"ms_of_day":55939613,"sequence":-633083793,"size":1,"condition":18,"price":0.07,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":28000,"right":"C"},"quote":{"ms_of_day":55939613,"bid_size":55,"bid_exchange":69,"bid":0.06,"bid_condition":50,"ask_size":48,"ask_exchange":73,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":28000,"right":"C"},"quote":{"ms_of_day":55939614,"bid_size":55,"bid_exchange":47,"bid":0.06,"bid_condition":50,"ask_size":48,"ask_exchange":73,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"P"},"quote":{"ms_of_day":55939621,"bid_size":75,"bid_exchange":1,"bid":1.38,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"P"},"quote":{"ms_of_day":55939621,"bid_size":75,"bid_exchange":1,"bid":1.38,"bid_condition":50,"ask_size":31,"ask_exchange":42,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55939551,"bid_size":153,"bid_exchange":46,"bid":2.63,"bid_condition":50,"ask_size":127,"ask_exchange":46,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55939633,"open":15.61,"high":15.61,"low":1.64,"close":2.64,"volume":90241,"count":14188,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"trade":{"ms_of_day":55939633,"sequence":595968132,"size":1,"condition":125,"price":2.64,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55939549,"bid_size":363,"bid_exchange":6,"bid":0.7,"bid_condition":50,"ask_size":165,"ask_exchange":46,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55939635,"open":3.09,"high":7.97,"low":0.21,"close":0.7,"volume":441191,"count":55237,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55939635,"sequence":595968232,"size":1,"condition":18,"price":0.7,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55939635,"bid_size":19,"bid_exchange":5,"bid":27.4,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":27.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"C"},"ohlc":{"ms_of_day":55939635,"open":49.23,"high":50.24,"low":16.76,"close":27.6,"volume":4308,"count":1502,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"C"},"trade":{"ms_of_day":55939635,"sequence":595968236,"size":1,"condition":18,"price":27.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55939635,"bid_size":727,"bid_exchange":6,"bid":0.7,"bid_condition":50,"ask_size":165,"ask_exchange":46,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55939530,"bid_size":1,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":203,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55939635,"open":48.1,"high":48.1,"low":0.25,"close":0.8,"volume":76593,"count":27998,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55939635,"sequence":595968242,"size":1,"condition":18,"price":0.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55939635,"bid_size":1,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":202,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55939635,"bid_size":1,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":202,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55939635,"open":48.1,"high":48.1,"low":0.25,"close":0.8,"volume":76594,"count":27999,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55939635,"sequence":595968244,"size":1,"condition":18,"price":0.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55939635,"bid_size":1,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":201,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55939635,"bid_size":1,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":199,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55939635,"open":48.1,"high":48.1,"low":0.25,"close":0.8,"volume":76596,"count":28000,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55939635,"sequence":595968247,"size":2,"condition":18,"price":0.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55939635,"bid_size":65,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":122,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55939635,"open":30.02,"high":33.0,"low":0.79,"close":3.0,"volume":79534,"count":31257,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55939635,"sequence":595968249,"size":3,"condition":18,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55939640,"bid_size":69,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":122,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55939642,"bid_size":1,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":197,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55939639,"bid_size":627,"bid_exchange":31,"bid":0.7,"bid_condition":50,"ask_size":165,"ask_exchange":46,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":114000,"right":"C"},"quote":{"ms_of_day":55939635,"bid_size":252,"bid_exchange":42,"bid":0.64,"bid_condition":50,"ask_size":668,"ask_exchange":31,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":114000,"right":"C"},"ohlc":{"ms_of_day":55939657,"open":12.0,"high":12.0,"low":0.5,"close":0.65,"volume":128934,"count":16605,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":114000,"right":"C"},"trade":{"ms_of_day":55939657,"sequence":733894195,"size":1,"condition":18,"price":0.65,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":114000,"right":"C"},"quote":{"ms_of_day":55939657,"bid_size":252,"bid_exchange":42,"bid":0.64,"bid_condition":50,"ask_size":923,"ask_exchange":42,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":114000,"right":"C"},"quote":{"ms_of_day":55939658,"bid_size":252,"bid_exchange":42,"bid":0.64,"bid_condition":50,"ask_size":1111,"ask_exchange":31,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20251121,"strike":12000,"right":"P"},"quote":{"ms_of_day":55935123,"bid_size":93,"bid_exchange":42,"bid":2.05,"bid_condition":50,"ask_size":2577,"ask_exchange":42,"ask":2.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20251121,"strike":12000,"right":"P"},"ohlc":{"ms_of_day":55939659,"open":1.79,"high":2.07,"low":1.79,"close":2.07,"volume":7,"count":7,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20251121,"strike":12000,"right":"P"},"trade":{"ms_of_day":55939659,"sequence":-1412610542,"size":1,"condition":131,"price":2.07,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"D","expiration":20250620,"strike":50000,"right":"P"},"quote":{"ms_of_day":55939658,"bid_size":120,"bid_exchange":22,"bid":0.75,"bid_condition":50,"ask_size":50,"ask_exchange":11,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"D","expiration":20250620,"strike":50000,"right":"P"},"ohlc":{"ms_of_day":55939658,"open":0.7,"high":1.25,"low":0.7,"close":0.8,"volume":75,"count":23,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"D","expiration":20250620,"strike":50000,"right":"P"},"trade":{"ms_of_day":55939658,"sequence":-929399041,"size":1,"condition":18,"price":0.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250417,"strike":13000,"right":"P"},"quote":{"ms_of_day":55939524,"bid_size":24,"bid_exchange":42,"bid":1.89,"bid_condition":50,"ask_size":2643,"ask_exchange":9,"ask":1.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250417,"strike":13000,"right":"P"},"ohlc":{"ms_of_day":55939659,"open":0.58,"high":2.04,"low":0.58,"close":1.91,"volume":1669,"count":203,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250417,"strike":13000,"right":"P"},"trade":{"ms_of_day":55939659,"sequence":-1412610539,"size":1,"condition":131,"price":1.91,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"D","expiration":20250620,"strike":50000,"right":"P"},"quote":{"ms_of_day":55939658,"bid_size":120,"bid_exchange":22,"bid":0.75,"bid_condition":50,"ask_size":89,"ask_exchange":1,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"D","expiration":20250620,"strike":50000,"right":"P"},"quote":{"ms_of_day":55939658,"bid_size":120,"bid_exchange":22,"bid":0.75,"bid_condition":50,"ask_size":99,"ask_exchange":11,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250417,"strike":13000,"right":"P"},"quote":{"ms_of_day":55939659,"bid_size":24,"bid_exchange":42,"bid":1.89,"bid_condition":50,"ask_size":3381,"ask_exchange":43,"ask":1.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55939655,"bid_size":2,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":693,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"ohlc":{"ms_of_day":55939655,"open":27.57,"high":27.57,"low":0.1,"close":0.2,"volume":66576,"count":20103,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"trade":{"ms_of_day":55939655,"sequence":595968551,"size":1,"condition":18,"price":0.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55939663,"bid_size":43,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":60,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55939663,"open":130.0,"high":130.0,"low":1.1,"close":1.9,"volume":36565,"count":13641,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55939663,"sequence":595968716,"size":1,"condition":18,"price":1.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250516,"strike":480000,"right":"P"},"quote":{"ms_of_day":55939497,"bid_size":57,"bid_exchange":11,"bid":12.33,"bid_condition":50,"ask_size":44,"ask_exchange":47,"ask":12.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250516,"strike":480000,"right":"P"},"ohlc":{"ms_of_day":55939669,"open":14.29,"high":26.7,"low":11.25,"close":12.37,"volume":12113,"count":1600,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250516,"strike":480000,"right":"P"},"trade":{"ms_of_day":55939669,"sequence":-64188470,"size":1,"condition":125,"price":12.37,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IAG","expiration":20250516,"strike":6000,"right":"C"},"quote":{"ms_of_day":55923163,"bid_size":1017,"bid_exchange":22,"bid":0.7,"bid_condition":50,"ask_size":351,"ask_exchange":46,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IAG","expiration":20250516,"strike":6000,"right":"C"},"ohlc":{"ms_of_day":55939680,"open":0.57,"high":0.75,"low":0.55,"close":0.73,"volume":24,"count":8,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IAG","expiration":20250516,"strike":6000,"right":"C"},"trade":{"ms_of_day":55939680,"sequence":-633079835,"size":1,"condition":125,"price":0.73,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IAG","expiration":20250516,"strike":6000,"right":"C"},"quote":{"ms_of_day":55939680,"bid_size":1210,"bid_exchange":4,"bid":0.7,"bid_condition":50,"ask_size":351,"ask_exchange":46,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IAG","expiration":20250516,"strike":6000,"right":"C"},"quote":{"ms_of_day":55939680,"bid_size":1244,"bid_exchange":4,"bid":0.7,"bid_condition":50,"ask_size":351,"ask_exchange":46,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":117000,"right":"C"},"quote":{"ms_of_day":55939535,"bid_size":1322,"bid_exchange":46,"bid":0.12,"bid_condition":50,"ask_size":1559,"ask_exchange":46,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":117000,"right":"C"},"ohlc":{"ms_of_day":55939686,"open":10.95,"high":10.95,"low":0.1,"close":0.12,"volume":156394,"count":21494,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":117000,"right":"C"},"trade":{"ms_of_day":55939686,"sequence":733894992,"size":3,"condition":18,"price":0.12,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":117000,"right":"C"},"quote":{"ms_of_day":55939535,"bid_size":1322,"bid_exchange":46,"bid":0.12,"bid_condition":50,"ask_size":1559,"ask_exchange":46,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":117000,"right":"C"},"ohlc":{"ms_of_day":55939686,"open":10.95,"high":10.95,"low":0.1,"close":0.12,"volume":156395,"count":21495,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":117000,"right":"C"},"trade":{"ms_of_day":55939686,"sequence":733894993,"size":1,"condition":18,"price":0.12,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":117000,"right":"C"},"quote":{"ms_of_day":55939535,"bid_size":1322,"bid_exchange":46,"bid":0.12,"bid_condition":50,"ask_size":1559,"ask_exchange":46,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":117000,"right":"C"},"ohlc":{"ms_of_day":55939686,"open":10.95,"high":10.95,"low":0.1,"close":0.12,"volume":156396,"count":21496,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":117000,"right":"C"},"trade":{"ms_of_day":55939686,"sequence":733894994,"size":1,"condition":18,"price":0.12,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":117000,"right":"C"},"quote":{"ms_of_day":55939535,"bid_size":1322,"bid_exchange":46,"bid":0.12,"bid_condition":50,"ask_size":1559,"ask_exchange":46,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":117000,"right":"C"},"ohlc":{"ms_of_day":55939686,"open":10.95,"high":10.95,"low":0.1,"close":0.12,"volume":156397,"count":21497,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":117000,"right":"C"},"trade":{"ms_of_day":55939686,"sequence":733894995,"size":1,"condition":18,"price":0.12,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":120000,"right":"C"},"quote":{"ms_of_day":55939686,"bid_size":283,"bid_exchange":60,"bid":0.04,"bid_condition":50,"ask_size":1903,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5650000,"right":"P"},"quote":{"ms_of_day":55939687,"bid_size":50,"bid_exchange":5,"bid":39.0,"bid_condition":50,"ask_size":41,"ask_exchange":5,"ask":39.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5650000,"right":"P"},"ohlc":{"ms_of_day":55939687,"open":88.11,"high":116.57,"low":34.6,"close":39.4,"volume":841,"count":205,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5650000,"right":"P"},"trade":{"ms_of_day":55939687,"sequence":595969153,"size":1,"condition":18,"price":39.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250404,"strike":140000,"right":"C"},"quote":{"ms_of_day":55939694,"bid_size":487,"bid_exchange":5,"bid":0.9,"bid_condition":50,"ask_size":2,"ask_exchange":11,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250404,"strike":140000,"right":"C"},"ohlc":{"ms_of_day":55939695,"open":7.53,"high":10.7,"low":0.36,"close":1.05,"volume":104,"count":47,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250404,"strike":140000,"right":"C"},"trade":{"ms_of_day":55939695,"sequence":35271765,"size":2,"condition":18,"price":1.05,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250404,"strike":140000,"right":"C"},"quote":{"ms_of_day":55939695,"bid_size":487,"bid_exchange":5,"bid":0.9,"bid_condition":50,"ask_size":257,"ask_exchange":5,"ask":1.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250404,"strike":140000,"right":"C"},"quote":{"ms_of_day":55939695,"bid_size":487,"bid_exchange":5,"bid":0.9,"bid_condition":50,"ask_size":256,"ask_exchange":5,"ask":1.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55939693,"bid_size":115,"bid_exchange":46,"bid":2.63,"bid_condition":50,"ask_size":127,"ask_exchange":46,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":120000,"right":"C"},"quote":{"ms_of_day":55939707,"bid_size":283,"bid_exchange":60,"bid":0.04,"bid_condition":50,"ask_size":1903,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55939707,"bid_size":49,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55939707,"open":35.8,"high":35.8,"low":1.4,"close":5.2,"volume":56810,"count":22474,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55939707,"sequence":595970017,"size":1,"condition":18,"price":5.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55939707,"bid_size":40,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55939708,"bid_size":40,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55939708,"bid_size":57,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":60,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55939708,"bid_size":57,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":122,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":335000,"right":"C"},"quote":{"ms_of_day":55939710,"bid_size":8,"bid_exchange":60,"bid":2.05,"bid_condition":50,"ask_size":8,"ask_exchange":69,"ask":2.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":335000,"right":"C"},"quote":{"ms_of_day":55939710,"bid_size":39,"bid_exchange":73,"bid":2.05,"bid_condition":50,"ask_size":8,"ask_exchange":69,"ask":2.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55939709,"bid_size":43,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":60,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EQNR","expiration":20270115,"strike":24420,"right":"C"},"quote":{"ms_of_day":55939712,"bid_size":37,"bid_exchange":4,"bid":4.2,"bid_condition":50,"ask_size":6,"ask_exchange":31,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55939714,"bid_size":156,"bid_exchange":46,"bid":2.63,"bid_condition":50,"ask_size":132,"ask_exchange":42,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55939709,"bid_size":51,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55939723,"open":35.8,"high":35.8,"low":1.4,"close":5.3,"volume":56811,"count":22475,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55939723,"sequence":595970650,"size":1,"condition":95,"price":5.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55939723,"bid_size":51,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":49,"ask_exchange":5,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"quote":{"ms_of_day":55939723,"bid_size":756,"bid_exchange":42,"bid":0.37,"bid_condition":50,"ask_size":427,"ask_exchange":46,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"ohlc":{"ms_of_day":55939729,"open":12.36,"high":12.36,"low":0.3,"close":0.37,"volume":268002,"count":33893,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"trade":{"ms_of_day":55939729,"sequence":733897013,"size":24,"condition":125,"price":0.37,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"quote":{"ms_of_day":55939723,"bid_size":756,"bid_exchange":42,"bid":0.37,"bid_condition":50,"ask_size":427,"ask_exchange":46,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"ohlc":{"ms_of_day":55939729,"open":12.36,"high":12.36,"low":0.3,"close":0.37,"volume":268029,"count":33894,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"trade":{"ms_of_day":55939729,"sequence":733897014,"size":27,"condition":125,"price":0.37,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"quote":{"ms_of_day":55939723,"bid_size":756,"bid_exchange":42,"bid":0.37,"bid_condition":50,"ask_size":427,"ask_exchange":46,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"ohlc":{"ms_of_day":55939729,"open":12.36,"high":12.36,"low":0.3,"close":0.37,"volume":268030,"count":33895,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"trade":{"ms_of_day":55939729,"sequence":733897015,"size":1,"condition":125,"price":0.37,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"quote":{"ms_of_day":55939723,"bid_size":756,"bid_exchange":42,"bid":0.37,"bid_condition":50,"ask_size":427,"ask_exchange":46,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"ohlc":{"ms_of_day":55939729,"open":12.36,"high":12.36,"low":0.3,"close":0.37,"volume":268035,"count":33896,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"trade":{"ms_of_day":55939729,"sequence":733897016,"size":5,"condition":125,"price":0.37,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"quote":{"ms_of_day":55939723,"bid_size":756,"bid_exchange":42,"bid":0.37,"bid_condition":50,"ask_size":427,"ask_exchange":46,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"ohlc":{"ms_of_day":55939729,"open":12.36,"high":12.36,"low":0.3,"close":0.37,"volume":268037,"count":33897,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"trade":{"ms_of_day":55939729,"sequence":733897017,"size":2,"condition":125,"price":0.37,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"quote":{"ms_of_day":55939730,"bid_size":930,"bid_exchange":42,"bid":0.37,"bid_condition":50,"ask_size":427,"ask_exchange":46,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"quote":{"ms_of_day":55939730,"bid_size":930,"bid_exchange":42,"bid":0.37,"bid_condition":50,"ask_size":452,"ask_exchange":42,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"quote":{"ms_of_day":55939730,"bid_size":930,"bid_exchange":42,"bid":0.37,"bid_condition":50,"ask_size":614,"ask_exchange":46,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"ohlc":{"ms_of_day":55939730,"open":12.36,"high":12.36,"low":0.3,"close":0.37,"volume":268038,"count":33898,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"trade":{"ms_of_day":55939730,"sequence":733897047,"size":1,"condition":125,"price":0.37,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"quote":{"ms_of_day":55939730,"bid_size":930,"bid_exchange":42,"bid":0.37,"bid_condition":50,"ask_size":614,"ask_exchange":46,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55939729,"bid_size":1,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":161,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55939731,"bid_size":19,"bid_exchange":5,"bid":27.4,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":27.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55939726,"bid_size":30,"bid_exchange":11,"bid":1.13,"bid_condition":50,"ask_size":1,"ask_exchange":43,"ask":1.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"ohlc":{"ms_of_day":55939726,"open":2.47,"high":6.83,"low":0.89,"close":1.14,"volume":185288,"count":37682,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"trade":{"ms_of_day":55939726,"sequence":31713335,"size":1,"condition":18,"price":1.14,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55939726,"bid_size":30,"bid_exchange":11,"bid":1.13,"bid_condition":50,"ask_size":18,"ask_exchange":73,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55939727,"bid_size":30,"bid_exchange":11,"bid":1.13,"bid_condition":50,"ask_size":4,"ask_exchange":73,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55939737,"bid_size":17,"bid_exchange":5,"bid":36.2,"bid_condition":50,"ask_size":54,"ask_exchange":5,"ask":36.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55939738,"bid_size":51,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":46,"ask_exchange":5,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55939738,"bid_size":23,"bid_exchange":5,"bid":27.4,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":27.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55939736,"bid_size":52,"bid_exchange":69,"bid":0.46,"bid_condition":50,"ask_size":20,"ask_exchange":73,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55939742,"open":6.06,"high":7.0,"low":0.31,"close":0.46,"volume":215370,"count":30694,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"trade":{"ms_of_day":55939742,"sequence":-64186352,"size":10,"condition":18,"price":0.46,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55939746,"bid_size":52,"bid_exchange":69,"bid":0.46,"bid_condition":50,"ask_size":120,"ask_exchange":11,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55939748,"bid_size":52,"bid_exchange":69,"bid":0.46,"bid_condition":50,"ask_size":130,"ask_exchange":11,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55939730,"bid_size":19,"bid_exchange":7,"bid":5.0,"bid_condition":50,"ask_size":4,"ask_exchange":46,"ask":5.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55939736,"open":4.0,"high":15.66,"low":3.05,"close":5.05,"volume":78425,"count":18438,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55939736,"sequence":31717356,"size":4,"condition":18,"price":5.05,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55939736,"bid_size":71,"bid_exchange":1,"bid":5.0,"bid_condition":50,"ask_size":4,"ask_exchange":46,"ask":5.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55939737,"bid_size":86,"bid_exchange":7,"bid":5.0,"bid_condition":50,"ask_size":4,"ask_exchange":46,"ask":5.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"quote":{"ms_of_day":55939752,"bid_size":930,"bid_exchange":42,"bid":0.37,"bid_condition":50,"ask_size":614,"ask_exchange":46,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250502,"strike":46000,"right":"C"},"quote":{"ms_of_day":55938901,"bid_size":7,"bid_exchange":7,"bid":1.62,"bid_condition":50,"ask_size":21,"ask_exchange":22,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250502,"strike":46000,"right":"C"},"ohlc":{"ms_of_day":55939753,"open":1.18,"high":1.85,"low":1.18,"close":1.62,"volume":541,"count":42,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250502,"strike":46000,"right":"C"},"trade":{"ms_of_day":55939753,"sequence":-633076361,"size":1,"condition":131,"price":1.62,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250502,"strike":49000,"right":"C"},"quote":{"ms_of_day":55925633,"bid_size":81,"bid_exchange":69,"bid":0.59,"bid_condition":50,"ask_size":127,"ask_exchange":5,"ask":0.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250502,"strike":49000,"right":"C"},"ohlc":{"ms_of_day":55939753,"open":0.62,"high":0.62,"low":0.62,"close":0.62,"volume":1,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250502,"strike":49000,"right":"C"},"trade":{"ms_of_day":55939753,"sequence":-633076360,"size":1,"condition":131,"price":0.62,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250502,"strike":46000,"right":"C"},"quote":{"ms_of_day":55938901,"bid_size":7,"bid_exchange":7,"bid":1.62,"bid_condition":50,"ask_size":21,"ask_exchange":22,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250502,"strike":46000,"right":"C"},"ohlc":{"ms_of_day":55939753,"open":1.18,"high":1.85,"low":1.18,"close":1.62,"volume":542,"count":43,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250502,"strike":46000,"right":"C"},"trade":{"ms_of_day":55939753,"sequence":-633076358,"size":1,"condition":131,"price":1.62,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250502,"strike":49000,"right":"C"},"quote":{"ms_of_day":55925633,"bid_size":81,"bid_exchange":69,"bid":0.59,"bid_condition":50,"ask_size":127,"ask_exchange":5,"ask":0.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250502,"strike":49000,"right":"C"},"ohlc":{"ms_of_day":55939753,"open":0.62,"high":0.62,"low":0.62,"close":0.62,"volume":2,"count":2,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250502,"strike":49000,"right":"C"},"trade":{"ms_of_day":55939753,"sequence":-633076357,"size":1,"condition":131,"price":0.62,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250502,"strike":46000,"right":"C"},"quote":{"ms_of_day":55938901,"bid_size":7,"bid_exchange":7,"bid":1.62,"bid_condition":50,"ask_size":21,"ask_exchange":22,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250502,"strike":46000,"right":"C"},"ohlc":{"ms_of_day":55939753,"open":1.18,"high":1.85,"low":1.18,"close":1.62,"volume":543,"count":44,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250502,"strike":46000,"right":"C"},"trade":{"ms_of_day":55939753,"sequence":-633076356,"size":1,"condition":131,"price":1.62,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250502,"strike":49000,"right":"C"},"quote":{"ms_of_day":55925633,"bid_size":81,"bid_exchange":69,"bid":0.59,"bid_condition":50,"ask_size":127,"ask_exchange":5,"ask":0.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250502,"strike":49000,"right":"C"},"ohlc":{"ms_of_day":55939753,"open":0.62,"high":0.62,"low":0.62,"close":0.62,"volume":3,"count":3,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250502,"strike":49000,"right":"C"},"trade":{"ms_of_day":55939753,"sequence":-633076355,"size":1,"condition":131,"price":0.62,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":30000,"right":"C"},"quote":{"ms_of_day":55936356,"bid_size":69,"bid_exchange":43,"bid":2.15,"bid_condition":50,"ask_size":289,"ask_exchange":5,"ask":2.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":30000,"right":"C"},"ohlc":{"ms_of_day":55939765,"open":3.48,"high":4.82,"low":1.5,"close":2.23,"volume":20130,"count":3485,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":30000,"right":"C"},"trade":{"ms_of_day":55939765,"sequence":-633075779,"size":1,"condition":125,"price":2.23,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EQNR","expiration":20270115,"strike":24420,"right":"C"},"quote":{"ms_of_day":55939767,"bid_size":37,"bid_exchange":4,"bid":4.2,"bid_condition":50,"ask_size":7,"ask_exchange":31,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":267500,"right":"P"},"quote":{"ms_of_day":55939762,"bid_size":5,"bid_exchange":73,"bid":1.53,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":267500,"right":"P"},"ohlc":{"ms_of_day":55939762,"open":42.8,"high":48.5,"low":0.47,"close":1.54,"volume":33329,"count":7309,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":267500,"right":"P"},"trade":{"ms_of_day":55939762,"sequence":31725637,"size":5,"condition":18,"price":1.54,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":267500,"right":"P"},"quote":{"ms_of_day":55939763,"bid_size":5,"bid_exchange":73,"bid":1.53,"bid_condition":50,"ask_size":24,"ask_exchange":73,"ask":1.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":267500,"right":"P"},"quote":{"ms_of_day":55939764,"bid_size":15,"bid_exchange":73,"bid":1.53,"bid_condition":50,"ask_size":25,"ask_exchange":47,"ask":1.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":580000,"right":"C"},"quote":{"ms_of_day":55939292,"bid_size":744,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":2105,"ask_exchange":6,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":580000,"right":"C"},"ohlc":{"ms_of_day":55939784,"open":12.3,"high":14.66,"low":0.04,"close":0.07,"volume":156417,"count":19644,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":580000,"right":"C"},"trade":{"ms_of_day":55939784,"sequence":595975170,"size":1,"condition":131,"price":0.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":581000,"right":"C"},"quote":{"ms_of_day":55938459,"bid_size":1110,"bid_exchange":6,"bid":0.04,"bid_condition":50,"ask_size":3701,"ask_exchange":6,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":581000,"right":"C"},"ohlc":{"ms_of_day":55939784,"open":11.72,"high":13.0,"low":0.03,"close":0.04,"volume":25226,"count":4435,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":581000,"right":"C"},"trade":{"ms_of_day":55939784,"sequence":595975171,"size":1,"condition":131,"price":0.04,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55939732,"bid_size":111,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":69,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55939787,"open":128.4,"high":135.0,"low":1.7,"close":3.2,"volume":36969,"count":13720,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55939787,"sequence":595975315,"size":1,"condition":125,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55939792,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"ohlc":{"ms_of_day":55939792,"open":5.8,"high":6.7,"low":0.03,"close":0.05,"volume":36639,"count":11753,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"trade":{"ms_of_day":55939792,"sequence":595975627,"size":2,"condition":18,"price":0.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55939724,"bid_size":142,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":200,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55939793,"open":27.46,"high":29.1,"low":0.15,"close":0.4,"volume":58309,"count":19471,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55939793,"sequence":595975658,"size":1,"condition":95,"price":0.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55939793,"bid_size":142,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":199,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250425,"strike":72000,"right":"C"},"quote":{"ms_of_day":55934090,"bid_size":714,"bid_exchange":5,"bid":0.4,"bid_condition":50,"ask_size":443,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250425,"strike":72000,"right":"C"},"ohlc":{"ms_of_day":55939800,"open":5.01,"high":5.01,"low":0.26,"close":0.43,"volume":698,"count":113,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250425,"strike":72000,"right":"C"},"trade":{"ms_of_day":55939800,"sequence":733899269,"size":10,"condition":125,"price":0.43,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"P"},"quote":{"ms_of_day":55939092,"bid_size":20,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":0.82,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"P"},"ohlc":{"ms_of_day":55939803,"open":17.79,"high":18.25,"low":0.49,"close":0.8,"volume":1137,"count":479,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"P"},"trade":{"ms_of_day":55939803,"sequence":-127758758,"size":1,"condition":130,"price":0.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":571000,"right":"P"},"quote":{"ms_of_day":55938977,"bid_size":20,"bid_exchange":5,"bid":0.29,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":571000,"right":"P"},"ohlc":{"ms_of_day":55939803,"open":11.66,"high":17.59,"low":0.18,"close":0.31,"volume":1938,"count":711,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":571000,"right":"P"},"trade":{"ms_of_day":55939803,"sequence":-127758757,"size":1,"condition":130,"price":0.31,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":571000,"right":"P"},"quote":{"ms_of_day":55939804,"bid_size":39,"bid_exchange":5,"bid":0.29,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"P"},"quote":{"ms_of_day":55939804,"bid_size":20,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":0.82,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":995000,"right":"P"},"quote":{"ms_of_day":55939826,"bid_size":1,"bid_exchange":46,"bid":15.95,"bid_condition":50,"ask_size":3,"ask_exchange":73,"ask":16.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":995000,"right":"P"},"ohlc":{"ms_of_day":55939826,"open":56.03,"high":83.52,"low":9.65,"close":15.95,"volume":2080,"count":901,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":995000,"right":"P"},"trade":{"ms_of_day":55939826,"sequence":733899872,"size":1,"condition":18,"price":15.95,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":995000,"right":"P"},"quote":{"ms_of_day":55939826,"bid_size":20,"bid_exchange":42,"bid":15.7,"bid_condition":50,"ask_size":3,"ask_exchange":73,"ask":16.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":995000,"right":"P"},"quote":{"ms_of_day":55939826,"bid_size":20,"bid_exchange":42,"bid":15.7,"bid_condition":50,"ask_size":5,"ask_exchange":65,"ask":16.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55939837,"bid_size":1,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":500,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"ohlc":{"ms_of_day":55939837,"open":110.0,"high":110.0,"low":0.05,"close":0.1,"volume":67543,"count":25853,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"trade":{"ms_of_day":55939837,"sequence":595976822,"size":1,"condition":95,"price":0.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55939736,"bid_size":7,"bid_exchange":5,"bid":56.4,"bid_condition":50,"ask_size":37,"ask_exchange":5,"ask":56.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55939839,"open":112.32,"high":144.5,"low":50.98,"close":56.59,"volume":1366,"count":236,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55939839,"sequence":595976855,"size":6,"condition":130,"price":56.59,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5750000,"right":"P"},"quote":{"ms_of_day":55939306,"bid_size":9,"bid_exchange":5,"bid":78.8,"bid_condition":50,"ask_size":13,"ask_exchange":5,"ask":79.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5750000,"right":"P"},"ohlc":{"ms_of_day":55939839,"open":168.5,"high":174.7,"low":71.4,"close":79.0,"volume":319,"count":123,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5750000,"right":"P"},"trade":{"ms_of_day":55939839,"sequence":595976857,"size":3,"condition":130,"price":79.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55939737,"bid_size":17,"bid_exchange":5,"bid":36.2,"bid_condition":50,"ask_size":54,"ask_exchange":5,"ask":36.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"ohlc":{"ms_of_day":55939839,"open":107.2,"high":107.2,"low":32.2,"close":36.33,"volume":378,"count":137,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"trade":{"ms_of_day":55939839,"sequence":595976858,"size":3,"condition":130,"price":36.33,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55939736,"bid_size":7,"bid_exchange":5,"bid":56.4,"bid_condition":50,"ask_size":37,"ask_exchange":5,"ask":56.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55939839,"open":112.32,"high":144.5,"low":50.98,"close":56.59,"volume":1372,"count":237,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55939839,"sequence":595976859,"size":6,"condition":130,"price":56.59,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5750000,"right":"P"},"quote":{"ms_of_day":55939306,"bid_size":9,"bid_exchange":5,"bid":78.8,"bid_condition":50,"ask_size":13,"ask_exchange":5,"ask":79.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5750000,"right":"P"},"ohlc":{"ms_of_day":55939839,"open":168.5,"high":174.7,"low":71.4,"close":79.0,"volume":322,"count":124,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5750000,"right":"P"},"trade":{"ms_of_day":55939839,"sequence":595976860,"size":3,"condition":130,"price":79.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55939737,"bid_size":17,"bid_exchange":5,"bid":36.2,"bid_condition":50,"ask_size":54,"ask_exchange":5,"ask":36.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"ohlc":{"ms_of_day":55939839,"open":107.2,"high":107.2,"low":32.2,"close":36.33,"volume":381,"count":138,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"trade":{"ms_of_day":55939839,"sequence":595976861,"size":3,"condition":130,"price":36.33,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22000,"right":"C"},"quote":{"ms_of_day":55939849,"bid_size":125,"bid_exchange":65,"bid":1.55,"bid_condition":50,"ask_size":12,"ask_exchange":46,"ask":1.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22000,"right":"C"},"quote":{"ms_of_day":55939849,"bid_size":34,"bid_exchange":46,"bid":1.52,"bid_condition":50,"ask_size":12,"ask_exchange":46,"ask":1.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22000,"right":"C"},"ohlc":{"ms_of_day":55939849,"open":3.2,"high":7.6,"low":1.2,"close":1.55,"volume":4628,"count":844,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22000,"right":"C"},"trade":{"ms_of_day":55939849,"sequence":-633070564,"size":125,"condition":18,"price":1.55,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22000,"right":"C"},"quote":{"ms_of_day":55939850,"bid_size":34,"bid_exchange":46,"bid":1.52,"bid_condition":50,"ask_size":63,"ask_exchange":4,"ask":1.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22000,"right":"C"},"quote":{"ms_of_day":55939850,"bid_size":34,"bid_exchange":46,"bid":1.52,"bid_condition":50,"ask_size":12,"ask_exchange":46,"ask":1.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55939841,"bid_size":78,"bid_exchange":73,"bid":0.71,"bid_condition":50,"ask_size":110,"ask_exchange":73,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55939853,"open":3.09,"high":7.97,"low":0.21,"close":0.72,"volume":441201,"count":55238,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55939853,"sequence":595977126,"size":10,"condition":18,"price":0.72,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55939875,"bid_size":1,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":518,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250425,"strike":72000,"right":"C"},"quote":{"ms_of_day":55939878,"bid_size":781,"bid_exchange":9,"bid":0.4,"bid_condition":50,"ask_size":443,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250425,"strike":72000,"right":"C"},"quote":{"ms_of_day":55939878,"bid_size":849,"bid_exchange":5,"bid":0.4,"bid_condition":50,"ask_size":443,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":124000,"right":"C"},"quote":{"ms_of_day":55939886,"bid_size":224,"bid_exchange":46,"bid":0.05,"bid_condition":50,"ask_size":165,"ask_exchange":69,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250411,"strike":502000,"right":"C"},"quote":{"ms_of_day":55939768,"bid_size":193,"bid_exchange":46,"bid":2.08,"bid_condition":50,"ask_size":41,"ask_exchange":69,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250411,"strike":502000,"right":"C"},"ohlc":{"ms_of_day":55939895,"open":11.29,"high":14.06,"low":1.71,"close":2.1,"volume":1063,"count":153,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250411,"strike":502000,"right":"C"},"trade":{"ms_of_day":55939895,"sequence":-64183865,"size":1,"condition":131,"price":2.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250411,"strike":508000,"right":"C"},"quote":{"ms_of_day":55939892,"bid_size":177,"bid_exchange":6,"bid":1.05,"bid_condition":50,"ask_size":256,"ask_exchange":6,"ask":1.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250411,"strike":508000,"right":"C"},"ohlc":{"ms_of_day":55939895,"open":7.19,"high":7.54,"low":1.0,"close":1.06,"volume":2799,"count":281,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250411,"strike":508000,"right":"C"},"trade":{"ms_of_day":55939895,"sequence":-64183864,"size":1,"condition":131,"price":1.06,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":494000,"right":"C"},"quote":{"ms_of_day":55939309,"bid_size":475,"bid_exchange":46,"bid":0.14,"bid_condition":50,"ask_size":979,"ask_exchange":22,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":494000,"right":"C"},"ohlc":{"ms_of_day":55939895,"open":12.87,"high":15.68,"low":0.12,"close":0.15,"volume":7142,"count":933,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":494000,"right":"C"},"trade":{"ms_of_day":55939895,"sequence":-64183867,"size":1,"condition":131,"price":0.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":488000,"right":"C"},"quote":{"ms_of_day":55939733,"bid_size":90,"bid_exchange":42,"bid":0.96,"bid_condition":50,"ask_size":113,"ask_exchange":47,"ask":0.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":488000,"right":"C"},"ohlc":{"ms_of_day":55939895,"open":14.8,"high":15.25,"low":0.74,"close":0.97,"volume":15220,"count":2976,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":488000,"right":"C"},"trade":{"ms_of_day":55939895,"sequence":-64183866,"size":1,"condition":131,"price":0.97,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":580000,"right":"C"},"quote":{"ms_of_day":55939890,"bid_size":744,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":2105,"ask_exchange":6,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250417,"strike":13000,"right":"P"},"quote":{"ms_of_day":55939898,"bid_size":24,"bid_exchange":42,"bid":1.89,"bid_condition":50,"ask_size":3381,"ask_exchange":43,"ask":1.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55939402,"bid_size":1,"bid_exchange":4,"bid":7.3,"bid_condition":50,"ask_size":33,"ask_exchange":42,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":275000,"right":"P"},"ohlc":{"ms_of_day":55939896,"open":5.0,"high":47.6,"low":0.15,"close":7.8,"volume":1548,"count":480,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":275000,"right":"P"},"trade":{"ms_of_day":55939896,"sequence":-629467341,"size":1,"condition":125,"price":7.8,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55939402,"bid_size":1,"bid_exchange":4,"bid":7.3,"bid_condition":50,"ask_size":33,"ask_exchange":42,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":275000,"right":"P"},"ohlc":{"ms_of_day":55939896,"open":5.0,"high":47.6,"low":0.15,"close":7.8,"volume":1549,"count":481,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":275000,"right":"P"},"trade":{"ms_of_day":55939896,"sequence":-629467340,"size":1,"condition":125,"price":7.8,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250516,"strike":45000,"right":"C"},"quote":{"ms_of_day":55939902,"bid_size":2,"bid_exchange":11,"bid":2.05,"bid_condition":50,"ask_size":3851,"ask_exchange":43,"ask":2.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250516,"strike":45000,"right":"C"},"ohlc":{"ms_of_day":55939902,"open":6.1,"high":6.34,"low":1.92,"close":2.05,"volume":3848,"count":667,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250516,"strike":45000,"right":"C"},"trade":{"ms_of_day":55939902,"sequence":35279656,"size":2,"condition":18,"price":2.05,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250516,"strike":45000,"right":"C"},"quote":{"ms_of_day":55939902,"bid_size":2002,"bid_exchange":43,"bid":2.0,"bid_condition":50,"ask_size":3851,"ask_exchange":43,"ask":2.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250516,"strike":45000,"right":"C"},"quote":{"ms_of_day":55939902,"bid_size":2002,"bid_exchange":43,"bid":2.0,"bid_condition":50,"ask_size":18,"ask_exchange":1,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"C"},"quote":{"ms_of_day":55938356,"bid_size":1,"bid_exchange":1,"bid":5.35,"bid_condition":50,"ask_size":455,"ask_exchange":60,"ask":5.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55939905,"open":2.36,"high":5.83,"low":1.8,"close":5.39,"volume":12814,"count":3506,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"C"},"trade":{"ms_of_day":55939905,"sequence":-633066560,"size":1,"condition":130,"price":5.39,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"P"},"quote":{"ms_of_day":55937868,"bid_size":179,"bid_exchange":42,"bid":2.83,"bid_condition":50,"ask_size":804,"ask_exchange":42,"ask":2.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55939905,"open":12.8,"high":12.8,"low":2.73,"close":2.85,"volume":5710,"count":2541,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"P"},"trade":{"ms_of_day":55939905,"sequence":-633066557,"size":1,"condition":130,"price":2.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"C"},"quote":{"ms_of_day":55939905,"bid_size":50,"bid_exchange":6,"bid":5.25,"bid_condition":50,"ask_size":455,"ask_exchange":60,"ask":5.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19990000,"right":"C"},"quote":{"ms_of_day":55939900,"bid_size":17,"bid_exchange":9,"bid":0.75,"bid_condition":50,"ask_size":30,"ask_exchange":9,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19990000,"right":"C"},"ohlc":{"ms_of_day":55939900,"open":250.1,"high":250.1,"low":0.84,"close":0.84,"volume":387,"count":232,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19990000,"right":"C"},"trade":{"ms_of_day":55939900,"sequence":838123400,"size":19,"condition":130,"price":0.84,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":20000000,"right":"C"},"quote":{"ms_of_day":55939900,"bid_size":14,"bid_exchange":6,"bid":0.55,"bid_condition":50,"ask_size":13,"ask_exchange":6,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":20000000,"right":"C"},"ohlc":{"ms_of_day":55939900,"open":154.76,"high":308.5,"low":0.7,"close":0.71,"volume":2057,"count":819,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":20000000,"right":"C"},"trade":{"ms_of_day":55939900,"sequence":838123401,"size":19,"condition":130,"price":0.71,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20250404,"strike":11000,"right":"C"},"quote":{"ms_of_day":55939913,"bid_size":145,"bid_exchange":76,"bid":0.15,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20250404,"strike":11000,"right":"C"},"ohlc":{"ms_of_day":55939913,"open":0.6,"high":0.6,"low":0.1,"close":0.2,"volume":1143,"count":177,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20250404,"strike":11000,"right":"C"},"trade":{"ms_of_day":55939913,"sequence":-127750733,"size":1,"condition":18,"price":0.21,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20250404,"strike":11000,"right":"C"},"quote":{"ms_of_day":55939913,"bid_size":145,"bid_exchange":76,"bid":0.15,"bid_condition":50,"ask_size":2,"ask_exchange":6,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20250404,"strike":11000,"right":"C"},"quote":{"ms_of_day":55939913,"bid_size":1,"bid_exchange":7,"bid":0.21,"bid_condition":50,"ask_size":2,"ask_exchange":6,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250417,"strike":215000,"right":"P"},"quote":{"ms_of_day":55938776,"bid_size":181,"bid_exchange":43,"bid":2.11,"bid_condition":50,"ask_size":368,"ask_exchange":65,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250417,"strike":215000,"right":"P"},"ohlc":{"ms_of_day":55939922,"open":2.72,"high":8.16,"low":1.93,"close":2.15,"volume":26248,"count":3812,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250417,"strike":215000,"right":"P"},"trade":{"ms_of_day":55939922,"sequence":-1412603156,"size":2,"condition":18,"price":2.15,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250417,"strike":215000,"right":"P"},"quote":{"ms_of_day":55938776,"bid_size":181,"bid_exchange":43,"bid":2.11,"bid_condition":50,"ask_size":368,"ask_exchange":65,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250417,"strike":215000,"right":"P"},"ohlc":{"ms_of_day":55939922,"open":2.72,"high":8.16,"low":1.93,"close":2.15,"volume":26249,"count":3813,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250417,"strike":215000,"right":"P"},"trade":{"ms_of_day":55939922,"sequence":-1412603155,"size":1,"condition":18,"price":2.15,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250417,"strike":215000,"right":"P"},"quote":{"ms_of_day":55938776,"bid_size":181,"bid_exchange":43,"bid":2.11,"bid_condition":50,"ask_size":368,"ask_exchange":65,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250417,"strike":215000,"right":"P"},"ohlc":{"ms_of_day":55939922,"open":2.72,"high":8.16,"low":1.93,"close":2.15,"volume":26252,"count":3814,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250417,"strike":215000,"right":"P"},"trade":{"ms_of_day":55939922,"sequence":-1412603154,"size":3,"condition":18,"price":2.15,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250417,"strike":215000,"right":"P"},"quote":{"ms_of_day":55938776,"bid_size":181,"bid_exchange":43,"bid":2.11,"bid_condition":50,"ask_size":368,"ask_exchange":65,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250417,"strike":215000,"right":"P"},"ohlc":{"ms_of_day":55939922,"open":2.72,"high":8.16,"low":1.93,"close":2.15,"volume":26253,"count":3815,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250417,"strike":215000,"right":"P"},"trade":{"ms_of_day":55939922,"sequence":-1412603153,"size":1,"condition":18,"price":2.15,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250417,"strike":215000,"right":"P"},"quote":{"ms_of_day":55939923,"bid_size":181,"bid_exchange":43,"bid":2.11,"bid_condition":50,"ask_size":483,"ask_exchange":42,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250417,"strike":215000,"right":"P"},"quote":{"ms_of_day":55939923,"bid_size":181,"bid_exchange":43,"bid":2.11,"bid_condition":50,"ask_size":529,"ask_exchange":5,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55939928,"bid_size":26,"bid_exchange":69,"bid":0.71,"bid_condition":50,"ask_size":110,"ask_exchange":73,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55939929,"bid_size":26,"bid_exchange":69,"bid":0.71,"bid_condition":50,"ask_size":110,"ask_exchange":73,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55939929,"bid_size":111,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":73,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":488000,"right":"C"},"quote":{"ms_of_day":55939930,"bid_size":73,"bid_exchange":11,"bid":0.96,"bid_condition":50,"ask_size":113,"ask_exchange":47,"ask":0.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250411,"strike":502000,"right":"C"},"quote":{"ms_of_day":55939930,"bid_size":193,"bid_exchange":46,"bid":2.08,"bid_condition":50,"ask_size":41,"ask_exchange":69,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55939934,"bid_size":111,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":71,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250411,"strike":502000,"right":"C"},"quote":{"ms_of_day":55939934,"bid_size":193,"bid_exchange":46,"bid":2.08,"bid_condition":50,"ask_size":51,"ask_exchange":1,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250328,"strike":162500,"right":"C"},"quote":{"ms_of_day":55939813,"bid_size":158,"bid_exchange":5,"bid":1.29,"bid_condition":50,"ask_size":9,"ask_exchange":73,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250328,"strike":162500,"right":"C"},"ohlc":{"ms_of_day":55939932,"open":6.8,"high":6.8,"low":0.39,"close":1.37,"volume":1687,"count":405,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250328,"strike":162500,"right":"C"},"trade":{"ms_of_day":55939932,"sequence":-1347135522,"size":2,"condition":125,"price":1.37,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LEVI","expiration":20270115,"strike":15000,"right":"C"},"quote":{"ms_of_day":55935148,"bid_size":284,"bid_exchange":22,"bid":3.4,"bid_condition":50,"ask_size":8,"ask_exchange":9,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LEVI","expiration":20270115,"strike":15000,"right":"C"},"ohlc":{"ms_of_day":55939938,"open":4.63,"high":4.63,"low":3.45,"close":3.54,"volume":55,"count":9,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LEVI","expiration":20270115,"strike":15000,"right":"C"},"trade":{"ms_of_day":55939938,"sequence":-1347135334,"size":4,"condition":125,"price":3.54,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LEVI","expiration":20270115,"strike":15000,"right":"C"},"quote":{"ms_of_day":55935148,"bid_size":284,"bid_exchange":22,"bid":3.4,"bid_condition":50,"ask_size":8,"ask_exchange":9,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LEVI","expiration":20270115,"strike":15000,"right":"C"},"ohlc":{"ms_of_day":55939938,"open":4.63,"high":4.63,"low":3.45,"close":3.54,"volume":60,"count":10,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LEVI","expiration":20270115,"strike":15000,"right":"C"},"trade":{"ms_of_day":55939938,"sequence":-1347135333,"size":5,"condition":125,"price":3.54,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250328,"strike":162500,"right":"C"},"quote":{"ms_of_day":55939932,"bid_size":202,"bid_exchange":42,"bid":1.29,"bid_condition":50,"ask_size":9,"ask_exchange":73,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250328,"strike":162500,"right":"C"},"quote":{"ms_of_day":55939934,"bid_size":202,"bid_exchange":42,"bid":1.29,"bid_condition":50,"ask_size":9,"ask_exchange":69,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LEVI","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55938052,"bid_size":88,"bid_exchange":31,"bid":2.7,"bid_condition":50,"ask_size":6,"ask_exchange":65,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LEVI","expiration":20260116,"strike":15000,"right":"C"},"ohlc":{"ms_of_day":55939938,"open":4.0,"high":4.0,"low":2.6,"close":2.7,"volume":62,"count":20,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LEVI","expiration":20260116,"strike":15000,"right":"C"},"trade":{"ms_of_day":55939938,"sequence":-1347135340,"size":9,"condition":125,"price":2.74,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LEVI","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55939939,"bid_size":422,"bid_exchange":76,"bid":2.7,"bid_condition":50,"ask_size":6,"ask_exchange":65,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250516,"strike":77500,"right":"C"},"quote":{"ms_of_day":55939943,"bid_size":3,"bid_exchange":7,"bid":0.32,"bid_condition":50,"ask_size":653,"ask_exchange":5,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250516,"strike":77500,"right":"C"},"ohlc":{"ms_of_day":55939944,"open":6.62,"high":6.62,"low":0.2,"close":0.32,"volume":1981,"count":270,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250516,"strike":77500,"right":"C"},"trade":{"ms_of_day":55939944,"sequence":733902472,"size":3,"condition":18,"price":0.32,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250516,"strike":77500,"right":"C"},"quote":{"ms_of_day":55939944,"bid_size":399,"bid_exchange":65,"bid":0.3,"bid_condition":50,"ask_size":653,"ask_exchange":5,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250516,"strike":77500,"right":"C"},"quote":{"ms_of_day":55939944,"bid_size":399,"bid_exchange":65,"bid":0.3,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250516,"strike":67500,"right":"P"},"quote":{"ms_of_day":55939233,"bid_size":2,"bid_exchange":1,"bid":3.1,"bid_condition":50,"ask_size":493,"ask_exchange":5,"ask":3.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250516,"strike":67500,"right":"P"},"ohlc":{"ms_of_day":55939945,"open":0.96,"high":3.85,"low":0.96,"close":3.1,"volume":4242,"count":658,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250516,"strike":67500,"right":"P"},"trade":{"ms_of_day":55939945,"sequence":733902709,"size":2,"condition":18,"price":3.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250516,"strike":67500,"right":"P"},"quote":{"ms_of_day":55939945,"bid_size":309,"bid_exchange":11,"bid":3.05,"bid_condition":50,"ask_size":493,"ask_exchange":5,"ask":3.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250516,"strike":67500,"right":"P"},"quote":{"ms_of_day":55939945,"bid_size":309,"bid_exchange":11,"bid":3.05,"bid_condition":50,"ask_size":37,"ask_exchange":1,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LEVI","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55939939,"bid_size":422,"bid_exchange":76,"bid":2.7,"bid_condition":50,"ask_size":53,"ask_exchange":7,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"C"},"quote":{"ms_of_day":55939948,"bid_size":256,"bid_exchange":42,"bid":5.25,"bid_condition":50,"ask_size":455,"ask_exchange":60,"ask":5.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CL","expiration":20250404,"strike":95000,"right":"C"},"quote":{"ms_of_day":55939952,"bid_size":129,"bid_exchange":31,"bid":0.35,"bid_condition":50,"ask_size":44,"ask_exchange":31,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MBLY","expiration":20250328,"strike":16500,"right":"C"},"quote":{"ms_of_day":55936943,"bid_size":282,"bid_exchange":69,"bid":0.05,"bid_condition":50,"ask_size":297,"ask_exchange":65,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MBLY","expiration":20250328,"strike":16500,"right":"C"},"ohlc":{"ms_of_day":55939944,"open":0.62,"high":0.86,"low":0.04,"close":0.05,"volume":445,"count":106,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MBLY","expiration":20250328,"strike":16500,"right":"C"},"trade":{"ms_of_day":55939944,"sequence":1416082831,"size":1,"condition":125,"price":0.05,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":327500,"right":"C"},"quote":{"ms_of_day":55939952,"bid_size":51,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":31,"ask_exchange":43,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":327500,"right":"C"},"ohlc":{"ms_of_day":55939952,"open":9.72,"high":19.7,"low":0.15,"close":0.2,"volume":2452,"count":350,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":327500,"right":"C"},"trade":{"ms_of_day":55939952,"sequence":-629465444,"size":2,"condition":18,"price":0.2,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":327500,"right":"C"},"quote":{"ms_of_day":55939952,"bid_size":51,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":31,"ask_exchange":43,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":327500,"right":"C"},"quote":{"ms_of_day":55939952,"bid_size":51,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":31,"ask_exchange":43,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"quote":{"ms_of_day":55939969,"bid_size":269,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":58,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"ohlc":{"ms_of_day":55939969,"open":94.0,"high":112.6,"low":0.1,"close":0.2,"volume":44162,"count":17432,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"trade":{"ms_of_day":55939969,"sequence":595982265,"size":1,"condition":18,"price":0.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250328,"strike":87500,"right":"P"},"quote":{"ms_of_day":55938805,"bid_size":1017,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":396,"ask_exchange":31,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250328,"strike":87500,"right":"P"},"ohlc":{"ms_of_day":55939978,"open":0.19,"high":0.42,"low":0.01,"close":0.01,"volume":4458,"count":252,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250328,"strike":87500,"right":"P"},"trade":{"ms_of_day":55939978,"sequence":31752297,"size":29,"condition":131,"price":0.01,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250331,"strike":86000,"right":"P"},"quote":{"ms_of_day":55938765,"bid_size":61,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":327,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250331,"strike":86000,"right":"P"},"ohlc":{"ms_of_day":55939978,"open":0.1,"high":0.2,"low":0.01,"close":0.02,"volume":1872,"count":122,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250331,"strike":86000,"right":"P"},"trade":{"ms_of_day":55939978,"sequence":31752298,"size":29,"condition":131,"price":0.02,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250331,"strike":86000,"right":"P"},"quote":{"ms_of_day":55939978,"bid_size":61,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":2540,"ask_exchange":5,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20261218,"strike":230000,"right":"C"},"quote":{"ms_of_day":55939981,"bid_size":10,"bid_exchange":9,"bid":23.7,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":23.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55939981,"bid_size":1,"bid_exchange":4,"bid":7.3,"bid_condition":50,"ask_size":29,"ask_exchange":42,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55939981,"bid_size":1,"bid_exchange":4,"bid":7.3,"bid_condition":50,"ask_size":23,"ask_exchange":73,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":270000,"right":"C"},"quote":{"ms_of_day":55939969,"bid_size":17,"bid_exchange":65,"bid":17.6,"bid_condition":50,"ask_size":221,"ask_exchange":43,"ask":17.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":270000,"right":"C"},"ohlc":{"ms_of_day":55939986,"open":7.0,"high":27.65,"low":5.6,"close":17.64,"volume":7915,"count":1909,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":270000,"right":"C"},"trade":{"ms_of_day":55939986,"sequence":31752747,"size":11,"condition":125,"price":17.64,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":270000,"right":"C"},"quote":{"ms_of_day":55939969,"bid_size":17,"bid_exchange":65,"bid":17.6,"bid_condition":50,"ask_size":221,"ask_exchange":43,"ask":17.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":270000,"right":"C"},"ohlc":{"ms_of_day":55939986,"open":7.0,"high":27.65,"low":5.6,"close":17.64,"volume":7924,"count":1910,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":270000,"right":"C"},"trade":{"ms_of_day":55939986,"sequence":31752748,"size":9,"condition":125,"price":17.64,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":98000,"right":"C"},"quote":{"ms_of_day":55939984,"bid_size":85,"bid_exchange":73,"bid":0.06,"bid_condition":50,"ask_size":539,"ask_exchange":42,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":98000,"right":"C"},"ohlc":{"ms_of_day":55939984,"open":3.05,"high":3.8,"low":0.05,"close":0.07,"volume":17168,"count":4108,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":98000,"right":"C"},"trade":{"ms_of_day":55939984,"sequence":-1156080902,"size":1,"condition":18,"price":0.07,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":98000,"right":"C"},"quote":{"ms_of_day":55939984,"bid_size":85,"bid_exchange":73,"bid":0.06,"bid_condition":50,"ask_size":769,"ask_exchange":42,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":98000,"right":"C"},"quote":{"ms_of_day":55939989,"bid_size":85,"bid_exchange":73,"bid":0.06,"bid_condition":50,"ask_size":653,"ask_exchange":31,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":270000,"right":"C"},"quote":{"ms_of_day":55939990,"bid_size":17,"bid_exchange":65,"bid":17.6,"bid_condition":50,"ask_size":221,"ask_exchange":43,"ask":17.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250331,"strike":86000,"right":"P"},"quote":{"ms_of_day":55939991,"bid_size":61,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":3888,"ask_exchange":5,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":117000,"right":"C"},"quote":{"ms_of_day":55939991,"bid_size":1502,"bid_exchange":46,"bid":0.12,"bid_condition":50,"ask_size":1559,"ask_exchange":46,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":117000,"right":"C"},"quote":{"ms_of_day":55939991,"bid_size":1502,"bid_exchange":46,"bid":0.12,"bid_condition":50,"ask_size":1526,"ask_exchange":42,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250516,"strike":480000,"right":"P"},"quote":{"ms_of_day":55939997,"bid_size":57,"bid_exchange":11,"bid":12.33,"bid_condition":50,"ask_size":40,"ask_exchange":11,"ask":12.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":488000,"right":"C"},"quote":{"ms_of_day":55939999,"bid_size":53,"bid_exchange":46,"bid":0.96,"bid_condition":50,"ask_size":113,"ask_exchange":47,"ask":0.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250516,"strike":480000,"right":"P"},"quote":{"ms_of_day":55939999,"bid_size":57,"bid_exchange":11,"bid":12.33,"bid_condition":50,"ask_size":23,"ask_exchange":46,"ask":12.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13500,"right":"C"},"quote":{"ms_of_day":55939662,"bid_size":1019,"bid_exchange":46,"bid":0.13,"bid_condition":50,"ask_size":416,"ask_exchange":42,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13500,"right":"C"},"ohlc":{"ms_of_day":55940001,"open":0.15,"high":0.21,"low":0.01,"close":0.13,"volume":15954,"count":1470,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13500,"right":"C"},"trade":{"ms_of_day":55940001,"sequence":35284808,"size":1,"condition":18,"price":0.13,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13500,"right":"C"},"quote":{"ms_of_day":55940001,"bid_size":1265,"bid_exchange":42,"bid":0.13,"bid_condition":50,"ask_size":416,"ask_exchange":42,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13500,"right":"C"},"quote":{"ms_of_day":55940001,"bid_size":1265,"bid_exchange":42,"bid":0.13,"bid_condition":50,"ask_size":416,"ask_exchange":42,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13500,"right":"C"},"ohlc":{"ms_of_day":55940001,"open":0.15,"high":0.21,"low":0.01,"close":0.13,"volume":15959,"count":1471,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13500,"right":"C"},"trade":{"ms_of_day":55940001,"sequence":35284810,"size":5,"condition":18,"price":0.13,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13500,"right":"C"},"quote":{"ms_of_day":55940001,"bid_size":1265,"bid_exchange":42,"bid":0.13,"bid_condition":50,"ask_size":416,"ask_exchange":42,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13500,"right":"C"},"ohlc":{"ms_of_day":55940001,"open":0.15,"high":0.21,"low":0.01,"close":0.13,"volume":15960,"count":1472,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13500,"right":"C"},"trade":{"ms_of_day":55940001,"sequence":35284811,"size":1,"condition":18,"price":0.13,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13500,"right":"C"},"quote":{"ms_of_day":55940001,"bid_size":1038,"bid_exchange":42,"bid":0.13,"bid_condition":50,"ask_size":416,"ask_exchange":42,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13500,"right":"C"},"quote":{"ms_of_day":55940001,"bid_size":1038,"bid_exchange":42,"bid":0.13,"bid_condition":50,"ask_size":416,"ask_exchange":42,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13500,"right":"C"},"ohlc":{"ms_of_day":55940001,"open":0.15,"high":0.21,"low":0.01,"close":0.13,"volume":15961,"count":1473,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13500,"right":"C"},"trade":{"ms_of_day":55940001,"sequence":35284822,"size":1,"condition":18,"price":0.13,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5750000,"right":"P"},"quote":{"ms_of_day":55940000,"bid_size":9,"bid_exchange":5,"bid":78.8,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":79.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13500,"right":"C"},"quote":{"ms_of_day":55940002,"bid_size":1038,"bid_exchange":42,"bid":0.13,"bid_condition":50,"ask_size":516,"ask_exchange":46,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HDB","expiration":20250417,"strike":65000,"right":"P"},"quote":{"ms_of_day":55939868,"bid_size":14,"bid_exchange":46,"bid":0.65,"bid_condition":50,"ask_size":3,"ask_exchange":47,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HDB","expiration":20250417,"strike":65000,"right":"P"},"ohlc":{"ms_of_day":55940000,"open":4.78,"high":4.78,"low":0.5,"close":0.66,"volume":155,"count":30,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HDB","expiration":20250417,"strike":65000,"right":"P"},"trade":{"ms_of_day":55940000,"sequence":-633062088,"size":4,"condition":125,"price":0.66,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HDB","expiration":20250417,"strike":65000,"right":"P"},"quote":{"ms_of_day":55940000,"bid_size":33,"bid_exchange":4,"bid":0.65,"bid_condition":50,"ask_size":3,"ask_exchange":47,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HDB","expiration":20250417,"strike":65000,"right":"P"},"quote":{"ms_of_day":55940000,"bid_size":33,"bid_exchange":4,"bid":0.65,"bid_condition":50,"ask_size":14,"ask_exchange":73,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250417,"strike":149000,"right":"C"},"quote":{"ms_of_day":55940003,"bid_size":231,"bid_exchange":5,"bid":7.3,"bid_condition":50,"ask_size":5,"ask_exchange":76,"ask":7.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250417,"strike":149000,"right":"C"},"ohlc":{"ms_of_day":55940005,"open":5.0,"high":7.5,"low":5.0,"close":7.5,"volume":21,"count":7,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250417,"strike":149000,"right":"C"},"trade":{"ms_of_day":55940005,"sequence":-1156079425,"size":5,"condition":18,"price":7.5,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250417,"strike":149000,"right":"C"},"quote":{"ms_of_day":55940005,"bid_size":231,"bid_exchange":5,"bid":7.3,"bid_condition":50,"ask_size":54,"ask_exchange":47,"ask":7.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250417,"strike":149000,"right":"C"},"quote":{"ms_of_day":55940005,"bid_size":231,"bid_exchange":5,"bid":7.3,"bid_condition":50,"ask_size":59,"ask_exchange":69,"ask":7.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13500,"right":"C"},"quote":{"ms_of_day":55940005,"bid_size":892,"bid_exchange":46,"bid":0.13,"bid_condition":50,"ask_size":516,"ask_exchange":46,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5670000,"right":"P"},"quote":{"ms_of_day":55940001,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":261,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5670000,"right":"P"},"ohlc":{"ms_of_day":55940001,"open":102.7,"high":102.7,"low":0.03,"close":0.05,"volume":67044,"count":22174,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5670000,"right":"P"},"trade":{"ms_of_day":55940001,"sequence":595983813,"size":1,"condition":18,"price":0.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55940009,"bid_size":7,"bid_exchange":5,"bid":56.4,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":56.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":270000,"right":"C"},"quote":{"ms_of_day":55940013,"bid_size":17,"bid_exchange":65,"bid":17.6,"bid_condition":50,"ask_size":221,"ask_exchange":43,"ask":17.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":20000,"right":"P"},"quote":{"ms_of_day":55939997,"bid_size":26,"bid_exchange":7,"bid":0.17,"bid_condition":50,"ask_size":11,"ask_exchange":73,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":20000,"right":"P"},"ohlc":{"ms_of_day":55940015,"open":2.25,"high":2.25,"low":0.07,"close":0.18,"volume":16021,"count":1845,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":20000,"right":"P"},"trade":{"ms_of_day":55940015,"sequence":-127743098,"size":1,"condition":18,"price":0.18,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":20000,"right":"P"},"quote":{"ms_of_day":55940015,"bid_size":26,"bid_exchange":7,"bid":0.17,"bid_condition":50,"ask_size":294,"ask_exchange":73,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":20000,"right":"P"},"quote":{"ms_of_day":55940016,"bid_size":26,"bid_exchange":7,"bid":0.17,"bid_condition":50,"ask_size":294,"ask_exchange":73,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LEVI","expiration":20270115,"strike":15000,"right":"C"},"quote":{"ms_of_day":55940023,"bid_size":313,"bid_exchange":22,"bid":3.4,"bid_condition":50,"ask_size":8,"ask_exchange":9,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LEVI","expiration":20270115,"strike":15000,"right":"C"},"quote":{"ms_of_day":55940023,"bid_size":313,"bid_exchange":22,"bid":3.4,"bid_condition":50,"ask_size":9,"ask_exchange":43,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18000,"right":"C"},"quote":{"ms_of_day":55938084,"bid_size":20,"bid_exchange":46,"bid":0.43,"bid_condition":50,"ask_size":13,"ask_exchange":11,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18000,"right":"C"},"ohlc":{"ms_of_day":55940029,"open":5.45,"high":5.45,"low":0.21,"close":0.43,"volume":13054,"count":1655,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18000,"right":"C"},"trade":{"ms_of_day":55940029,"sequence":595985214,"size":2,"condition":18,"price":0.43,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18000,"right":"C"},"quote":{"ms_of_day":55940029,"bid_size":20,"bid_exchange":46,"bid":0.43,"bid_condition":50,"ask_size":13,"ask_exchange":11,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18000,"right":"C"},"quote":{"ms_of_day":55940029,"bid_size":20,"bid_exchange":46,"bid":0.43,"bid_condition":50,"ask_size":119,"ask_exchange":7,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55940023,"bid_size":142,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":194,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55940023,"bid_size":142,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":194,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55940023,"open":27.46,"high":29.1,"low":0.15,"close":0.4,"volume":58314,"count":19472,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55940023,"sequence":595984998,"size":5,"condition":18,"price":0.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250411,"strike":508000,"right":"C"},"quote":{"ms_of_day":55940040,"bid_size":177,"bid_exchange":6,"bid":1.05,"bid_condition":50,"ask_size":283,"ask_exchange":6,"ask":1.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5585000,"right":"P"},"quote":{"ms_of_day":55940048,"bid_size":17,"bid_exchange":5,"bid":23.0,"bid_condition":50,"ask_size":16,"ask_exchange":5,"ask":23.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5585000,"right":"P"},"ohlc":{"ms_of_day":55940048,"open":84.8,"high":84.8,"low":21.1,"close":23.1,"volume":82,"count":25,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5585000,"right":"P"},"trade":{"ms_of_day":55940048,"sequence":595987527,"size":2,"condition":18,"price":23.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55940052,"bid_size":208,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":194,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5585000,"right":"P"},"quote":{"ms_of_day":55940052,"bid_size":3,"bid_exchange":5,"bid":23.0,"bid_condition":50,"ask_size":16,"ask_exchange":5,"ask":23.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55940055,"bid_size":8,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":117,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55940055,"open":30.02,"high":33.0,"low":0.79,"close":3.0,"volume":79535,"count":31258,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55940055,"sequence":595988949,"size":1,"condition":18,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55940056,"bid_size":15,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":117,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"quote":{"ms_of_day":55940058,"bid_size":269,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":86,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250425,"strike":250000,"right":"P"},"quote":{"ms_of_day":55940058,"bid_size":159,"bid_exchange":4,"bid":4.05,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250425,"strike":250000,"right":"P"},"ohlc":{"ms_of_day":55940058,"open":20.0,"high":43.77,"low":3.4,"close":4.1,"volume":1836,"count":496,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250425,"strike":250000,"right":"P"},"trade":{"ms_of_day":55940058,"sequence":838138000,"size":1,"condition":18,"price":4.1,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250425,"strike":250000,"right":"P"},"quote":{"ms_of_day":55940058,"bid_size":159,"bid_exchange":4,"bid":4.05,"bid_condition":50,"ask_size":19,"ask_exchange":43,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250425,"strike":250000,"right":"P"},"quote":{"ms_of_day":55940058,"bid_size":159,"bid_exchange":4,"bid":4.05,"bid_condition":50,"ask_size":18,"ask_exchange":43,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55940059,"bid_size":208,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":149,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55940059,"bid_size":17,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":117,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5750000,"right":"P"},"quote":{"ms_of_day":55940067,"bid_size":8,"bid_exchange":5,"bid":78.8,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":79.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55940062,"bid_size":59,"bid_exchange":42,"bid":0.31,"bid_condition":50,"ask_size":78,"ask_exchange":42,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55940066,"open":6.96,"high":7.74,"low":0.13,"close":0.31,"volume":188314,"count":24575,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"trade":{"ms_of_day":55940066,"sequence":-64178702,"size":1,"condition":95,"price":0.31,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55940066,"bid_size":74,"bid_exchange":60,"bid":0.31,"bid_condition":50,"ask_size":78,"ask_exchange":42,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55940066,"bid_size":74,"bid_exchange":60,"bid":0.31,"bid_condition":50,"ask_size":78,"ask_exchange":42,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55940047,"bid_size":2792,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":4483,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55940076,"open":8.11,"high":8.21,"low":0.01,"close":0.02,"volume":394834,"count":54621,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"trade":{"ms_of_day":55940076,"sequence":1425424998,"size":100,"condition":125,"price":0.02,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"quote":{"ms_of_day":55940077,"bid_size":269,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":58,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5650000,"right":"P"},"quote":{"ms_of_day":55940081,"bid_size":49,"bid_exchange":5,"bid":39.0,"bid_condition":50,"ask_size":41,"ask_exchange":5,"ask":39.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250328,"strike":12000,"right":"P"},"quote":{"ms_of_day":55936316,"bid_size":1366,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":3146,"ask_exchange":46,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250328,"strike":12000,"right":"P"},"ohlc":{"ms_of_day":55940094,"open":0.43,"high":0.74,"low":0.02,"close":0.07,"volume":18794,"count":1932,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250328,"strike":12000,"right":"P"},"trade":{"ms_of_day":55940094,"sequence":595992595,"size":1,"condition":18,"price":0.07,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250328,"strike":12000,"right":"P"},"quote":{"ms_of_day":55940094,"bid_size":1366,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":4771,"ask_exchange":42,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250328,"strike":12000,"right":"P"},"quote":{"ms_of_day":55940094,"bid_size":1366,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":5306,"ask_exchange":42,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OPTT","expiration":20250417,"strike":500,"right":"C"},"quote":{"ms_of_day":55928053,"bid_size":3303,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":399,"ask_exchange":65,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OPTT","expiration":20250417,"strike":500,"right":"C"},"ohlc":{"ms_of_day":55940099,"open":0.1,"high":0.2,"low":0.05,"close":0.06,"volume":1802,"count":185,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OPTT","expiration":20250417,"strike":500,"right":"C"},"trade":{"ms_of_day":55940099,"sequence":-1156075305,"size":1,"condition":125,"price":0.06,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OPTT","expiration":20250417,"strike":500,"right":"C"},"quote":{"ms_of_day":55940100,"bid_size":3303,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":499,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":135000,"right":"C"},"quote":{"ms_of_day":55940101,"bid_size":825,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1629,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55940101,"open":4.05,"high":4.05,"low":0.04,"close":0.04,"volume":37022,"count":5341,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":135000,"right":"C"},"trade":{"ms_of_day":55940101,"sequence":733906674,"size":3,"condition":18,"price":0.04,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":135000,"right":"C"},"quote":{"ms_of_day":55940101,"bid_size":825,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1629,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55940101,"open":4.05,"high":4.05,"low":0.04,"close":0.04,"volume":37025,"count":5342,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":135000,"right":"C"},"trade":{"ms_of_day":55940101,"sequence":733906675,"size":3,"condition":18,"price":0.04,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":135000,"right":"C"},"quote":{"ms_of_day":55940101,"bid_size":825,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1629,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55940101,"open":4.05,"high":4.05,"low":0.04,"close":0.04,"volume":37027,"count":5343,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":135000,"right":"C"},"trade":{"ms_of_day":55940101,"sequence":733906676,"size":2,"condition":18,"price":0.04,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":135000,"right":"C"},"quote":{"ms_of_day":55940101,"bid_size":825,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1629,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55940101,"open":4.05,"high":4.05,"low":0.04,"close":0.04,"volume":37028,"count":5344,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":135000,"right":"C"},"trade":{"ms_of_day":55940101,"sequence":733906677,"size":1,"condition":18,"price":0.04,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":135000,"right":"C"},"quote":{"ms_of_day":55940101,"bid_size":825,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1629,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55940101,"open":4.05,"high":4.05,"low":0.04,"close":0.04,"volume":37029,"count":5345,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":135000,"right":"C"},"trade":{"ms_of_day":55940101,"sequence":733906793,"size":1,"condition":18,"price":0.04,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":135000,"right":"C"},"quote":{"ms_of_day":55940101,"bid_size":650,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1629,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":135000,"right":"C"},"quote":{"ms_of_day":55940101,"bid_size":1738,"bid_exchange":1,"bid":0.04,"bid_condition":50,"ask_size":1629,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OPTT","expiration":20250417,"strike":500,"right":"C"},"quote":{"ms_of_day":55940103,"bid_size":3303,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":507,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":91000,"right":"C"},"quote":{"ms_of_day":55940053,"bid_size":16,"bid_exchange":65,"bid":1.67,"bid_condition":50,"ask_size":62,"ask_exchange":11,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":91000,"right":"C"},"ohlc":{"ms_of_day":55940103,"open":5.69,"high":7.15,"low":1.37,"close":1.69,"volume":12867,"count":2826,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":91000,"right":"C"},"trade":{"ms_of_day":55940103,"sequence":-1156074793,"size":1,"condition":125,"price":1.69,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":91000,"right":"C"},"quote":{"ms_of_day":55940121,"bid_size":16,"bid_exchange":65,"bid":1.67,"bid_condition":50,"ask_size":63,"ask_exchange":11,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":43000,"right":"C"},"quote":{"ms_of_day":55940125,"bid_size":82,"bid_exchange":65,"bid":0.59,"bid_condition":50,"ask_size":14,"ask_exchange":31,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":43000,"right":"C"},"ohlc":{"ms_of_day":55940125,"open":2.53,"high":3.3,"low":0.23,"close":0.6,"volume":4222,"count":609,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":43000,"right":"C"},"trade":{"ms_of_day":55940125,"sequence":-1347127764,"size":6,"condition":18,"price":0.6,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":43000,"right":"C"},"quote":{"ms_of_day":55940126,"bid_size":112,"bid_exchange":1,"bid":0.59,"bid_condition":50,"ask_size":14,"ask_exchange":31,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MBLY","expiration":20250328,"strike":16500,"right":"C"},"quote":{"ms_of_day":55940145,"bid_size":282,"bid_exchange":69,"bid":0.05,"bid_condition":50,"ask_size":360,"ask_exchange":65,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MBLY","expiration":20250328,"strike":16500,"right":"C"},"quote":{"ms_of_day":55940145,"bid_size":282,"bid_exchange":69,"bid":0.05,"bid_condition":50,"ask_size":360,"ask_exchange":65,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":91000,"right":"C"},"quote":{"ms_of_day":55940154,"bid_size":16,"bid_exchange":65,"bid":1.67,"bid_condition":50,"ask_size":62,"ask_exchange":11,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55939792,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"ohlc":{"ms_of_day":55940158,"open":5.8,"high":6.7,"low":0.03,"close":0.05,"volume":36643,"count":11754,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"trade":{"ms_of_day":55940158,"sequence":595996407,"size":4,"condition":18,"price":0.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55940158,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":415000,"right":"C"},"quote":{"ms_of_day":55937023,"bid_size":30,"bid_exchange":11,"bid":0.19,"bid_condition":50,"ask_size":20,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":415000,"right":"C"},"ohlc":{"ms_of_day":55940153,"open":2.78,"high":3.1,"low":0.2,"close":0.24,"volume":583,"count":127,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":415000,"right":"C"},"trade":{"ms_of_day":55940153,"sequence":1416088114,"size":1,"condition":125,"price":0.24,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250411,"strike":508000,"right":"C"},"quote":{"ms_of_day":55940164,"bid_size":177,"bid_exchange":6,"bid":1.05,"bid_condition":50,"ask_size":267,"ask_exchange":6,"ask":1.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55940165,"bid_size":208,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":148,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55940165,"open":27.46,"high":29.1,"low":0.15,"close":0.4,"volume":58315,"count":19473,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55940165,"sequence":595996900,"size":1,"condition":18,"price":0.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":68000,"right":"C"},"quote":{"ms_of_day":55940188,"bid_size":508,"bid_exchange":47,"bid":0.03,"bid_condition":50,"ask_size":816,"ask_exchange":11,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55940148,"bid_size":106,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":100,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55940196,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":5877,"count":737,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55940196,"sequence":-629456922,"size":6,"condition":18,"price":0.12,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55940148,"bid_size":106,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":100,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55940196,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":5882,"count":738,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55940196,"sequence":-629456921,"size":5,"condition":18,"price":0.12,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55940148,"bid_size":106,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":100,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55940196,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":5883,"count":739,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55940196,"sequence":-629456920,"size":1,"condition":18,"price":0.12,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55940148,"bid_size":106,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":100,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55940196,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":5885,"count":740,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55940196,"sequence":-629456917,"size":2,"condition":18,"price":0.12,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55940148,"bid_size":106,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":100,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55940196,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":5886,"count":741,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55940196,"sequence":-629456916,"size":1,"condition":18,"price":0.12,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55940197,"bid_size":155,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":100,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55940192,"bid_size":186,"bid_exchange":6,"bid":3.87,"bid_condition":50,"ask_size":144,"ask_exchange":5,"ask":3.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55940205,"open":17.32,"high":17.47,"low":2.44,"close":3.91,"volume":40842,"count":6986,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"trade":{"ms_of_day":55940205,"sequence":595998116,"size":7,"condition":18,"price":3.91,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55940201,"bid_size":159,"bid_exchange":5,"bid":3.22,"bid_condition":50,"ask_size":65,"ask_exchange":11,"ask":3.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55940205,"open":16.95,"high":16.97,"low":2.0,"close":3.22,"volume":78237,"count":13131,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55940205,"sequence":595998142,"size":7,"condition":18,"price":3.22,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55940205,"bid_size":186,"bid_exchange":6,"bid":3.87,"bid_condition":50,"ask_size":189,"ask_exchange":6,"ask":3.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMAT","expiration":20271217,"strike":200000,"right":"C"},"quote":{"ms_of_day":55940201,"bid_size":14,"bid_exchange":5,"bid":23.3,"bid_condition":50,"ask_size":10,"ask_exchange":6,"ask":23.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55940208,"bid_size":155,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":131,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55940158,"bid_size":19,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":117,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55940206,"open":30.02,"high":33.0,"low":0.79,"close":3.0,"volume":79536,"count":31259,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55940206,"sequence":595998264,"size":1,"condition":125,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55940209,"bid_size":186,"bid_exchange":6,"bid":3.87,"bid_condition":50,"ask_size":144,"ask_exchange":5,"ask":3.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55940210,"bid_size":159,"bid_exchange":5,"bid":3.22,"bid_condition":50,"ask_size":65,"ask_exchange":11,"ask":3.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORCL","expiration":20250417,"strike":145000,"right":"P"},"quote":{"ms_of_day":55940225,"bid_size":310,"bid_exchange":43,"bid":4.4,"bid_condition":50,"ask_size":119,"ask_exchange":43,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORCL","expiration":20250417,"strike":145000,"right":"P"},"ohlc":{"ms_of_day":55940225,"open":7.25,"high":9.52,"low":1.65,"close":4.45,"volume":1705,"count":415,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORCL","expiration":20250417,"strike":145000,"right":"P"},"trade":{"ms_of_day":55940225,"sequence":-1156067439,"size":12,"condition":18,"price":4.45,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORCL","expiration":20250417,"strike":145000,"right":"P"},"quote":{"ms_of_day":55940226,"bid_size":310,"bid_exchange":43,"bid":4.4,"bid_condition":50,"ask_size":129,"ask_exchange":5,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORCL","expiration":20250417,"strike":145000,"right":"P"},"quote":{"ms_of_day":55940226,"bid_size":329,"bid_exchange":5,"bid":4.4,"bid_condition":50,"ask_size":129,"ask_exchange":5,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55940233,"bid_size":19,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":122,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250425,"strike":55000,"right":"P"},"quote":{"ms_of_day":55939133,"bid_size":4,"bid_exchange":6,"bid":0.11,"bid_condition":50,"ask_size":1564,"ask_exchange":43,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250425,"strike":55000,"right":"P"},"ohlc":{"ms_of_day":55940236,"open":2.28,"high":2.28,"low":0.08,"close":0.15,"volume":523,"count":71,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250425,"strike":55000,"right":"P"},"trade":{"ms_of_day":55940236,"sequence":-1156067001,"size":2,"condition":125,"price":0.15,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250425,"strike":55000,"right":"P"},"quote":{"ms_of_day":55939133,"bid_size":4,"bid_exchange":6,"bid":0.11,"bid_condition":50,"ask_size":1564,"ask_exchange":43,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250425,"strike":55000,"right":"P"},"ohlc":{"ms_of_day":55940236,"open":2.28,"high":2.28,"low":0.08,"close":0.15,"volume":525,"count":72,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250425,"strike":55000,"right":"P"},"trade":{"ms_of_day":55940236,"sequence":-1156067000,"size":2,"condition":125,"price":0.15,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250425,"strike":55000,"right":"P"},"quote":{"ms_of_day":55939133,"bid_size":4,"bid_exchange":6,"bid":0.11,"bid_condition":50,"ask_size":1564,"ask_exchange":43,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250425,"strike":55000,"right":"P"},"ohlc":{"ms_of_day":55940236,"open":2.28,"high":2.28,"low":0.08,"close":0.15,"volume":526,"count":73,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250425,"strike":55000,"right":"P"},"trade":{"ms_of_day":55940236,"sequence":-1156066999,"size":1,"condition":125,"price":0.15,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55940183,"bid_size":12,"bid_exchange":7,"bid":1.64,"bid_condition":50,"ask_size":136,"ask_exchange":6,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55940245,"open":14.9,"high":14.9,"low":0.98,"close":1.65,"volume":76395,"count":13135,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"trade":{"ms_of_day":55940245,"sequence":595999158,"size":1,"condition":95,"price":1.65,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55940245,"bid_size":12,"bid_exchange":7,"bid":1.64,"bid_condition":50,"ask_size":136,"ask_exchange":6,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55940258,"bid_size":5,"bid_exchange":1,"bid":3.23,"bid_condition":50,"ask_size":65,"ask_exchange":11,"ask":3.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"quote":{"ms_of_day":55940264,"bid_size":269,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":84,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"ohlc":{"ms_of_day":55940264,"open":94.0,"high":112.6,"low":0.1,"close":0.2,"volume":44164,"count":17433,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"trade":{"ms_of_day":55940264,"sequence":595999591,"size":2,"condition":18,"price":0.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55940199,"bid_size":226,"bid_exchange":42,"bid":1.24,"bid_condition":50,"ask_size":111,"ask_exchange":42,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55940274,"open":13.87,"high":15.1,"low":0.74,"close":1.25,"volume":71655,"count":13671,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"trade":{"ms_of_day":55940274,"sequence":595999871,"size":1,"condition":95,"price":1.25,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250328,"strike":165000,"right":"P"},"quote":{"ms_of_day":55940275,"bid_size":575,"bid_exchange":73,"bid":0.03,"bid_condition":50,"ask_size":72,"ask_exchange":73,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250328,"strike":165000,"right":"P"},"ohlc":{"ms_of_day":55940279,"open":3.13,"high":12.65,"low":0.03,"close":0.03,"volume":18888,"count":760,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250328,"strike":165000,"right":"P"},"trade":{"ms_of_day":55940279,"sequence":-929366940,"size":17,"condition":18,"price":0.03,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250328,"strike":165000,"right":"P"},"quote":{"ms_of_day":55940280,"bid_size":550,"bid_exchange":73,"bid":0.03,"bid_condition":50,"ask_size":72,"ask_exchange":73,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250328,"strike":165000,"right":"P"},"quote":{"ms_of_day":55940280,"bid_size":558,"bid_exchange":73,"bid":0.03,"bid_condition":50,"ask_size":72,"ask_exchange":73,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55940156,"bid_size":5,"bid_exchange":73,"bid":1.02,"bid_condition":50,"ask_size":62,"ask_exchange":5,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55940289,"open":11.16,"high":11.16,"low":0.54,"close":1.02,"volume":247234,"count":37666,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"trade":{"ms_of_day":55940289,"sequence":1425431704,"size":1,"condition":125,"price":1.02,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55940283,"bid_size":12,"bid_exchange":7,"bid":1.64,"bid_condition":50,"ask_size":136,"ask_exchange":6,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55940156,"bid_size":5,"bid_exchange":73,"bid":1.02,"bid_condition":50,"ask_size":62,"ask_exchange":5,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55940290,"open":11.16,"high":11.16,"low":0.54,"close":1.02,"volume":247235,"count":37667,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"trade":{"ms_of_day":55940290,"sequence":1425431707,"size":1,"condition":125,"price":1.02,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55940156,"bid_size":5,"bid_exchange":73,"bid":1.02,"bid_condition":50,"ask_size":62,"ask_exchange":5,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55940290,"open":11.16,"high":11.16,"low":0.54,"close":1.02,"volume":247236,"count":37668,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"trade":{"ms_of_day":55940290,"sequence":1425431717,"size":1,"condition":125,"price":1.02,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55940294,"bid_size":3122,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":4483,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55940300,"bid_size":5,"bid_exchange":73,"bid":1.02,"bid_condition":50,"ask_size":62,"ask_exchange":5,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"quote":{"ms_of_day":55940299,"bid_size":269,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":76,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"quote":{"ms_of_day":55940299,"bid_size":269,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":84,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55940300,"bid_size":193,"bid_exchange":31,"bid":1.24,"bid_condition":50,"ask_size":111,"ask_exchange":42,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55940300,"bid_size":193,"bid_exchange":31,"bid":1.24,"bid_condition":50,"ask_size":111,"ask_exchange":42,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55940300,"bid_size":5,"bid_exchange":73,"bid":1.02,"bid_condition":50,"ask_size":78,"ask_exchange":5,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NSC","expiration":20250328,"strike":227500,"right":"P"},"quote":{"ms_of_day":55940300,"bid_size":0,"bid_exchange":73,"bid":0.0,"bid_condition":50,"ask_size":37,"ask_exchange":43,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NSC","expiration":20250328,"strike":227500,"right":"P"},"ohlc":{"ms_of_day":55940300,"open":5.25,"high":5.25,"low":0.05,"close":0.05,"volume":15,"count":6,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NSC","expiration":20250328,"strike":227500,"right":"P"},"trade":{"ms_of_day":55940300,"sequence":733911766,"size":1,"condition":18,"price":0.05,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55940301,"bid_size":11,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":122,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"quote":{"ms_of_day":55940303,"bid_size":251,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":87,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"ohlc":{"ms_of_day":55940303,"open":94.0,"high":112.6,"low":0.1,"close":0.1,"volume":44182,"count":17434,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"trade":{"ms_of_day":55940303,"sequence":596001942,"size":18,"condition":18,"price":0.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"quote":{"ms_of_day":55940303,"bid_size":251,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":87,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"ohlc":{"ms_of_day":55940303,"open":94.0,"high":112.6,"low":0.1,"close":0.1,"volume":44212,"count":17435,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"trade":{"ms_of_day":55940303,"sequence":596001943,"size":30,"condition":18,"price":0.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"quote":{"ms_of_day":55940303,"bid_size":221,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":87,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"quote":{"ms_of_day":55940303,"bid_size":189,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":87,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"quote":{"ms_of_day":55940303,"bid_size":189,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":87,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"ohlc":{"ms_of_day":55940303,"open":94.0,"high":112.6,"low":0.1,"close":0.1,"volume":44244,"count":17436,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"trade":{"ms_of_day":55940303,"sequence":596001957,"size":32,"condition":18,"price":0.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"quote":{"ms_of_day":55940303,"bid_size":239,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":87,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250402,"strike":5655000,"right":"P"},"quote":{"ms_of_day":55940308,"bid_size":30,"bid_exchange":5,"bid":29.4,"bid_condition":50,"ask_size":30,"ask_exchange":5,"ask":29.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55940325,"bid_size":2792,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":4483,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":20000000,"right":"C"},"quote":{"ms_of_day":55940333,"bid_size":15,"bid_exchange":6,"bid":0.55,"bid_condition":50,"ask_size":9,"ask_exchange":6,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"quote":{"ms_of_day":55940300,"bid_size":10,"bid_exchange":7,"bid":0.12,"bid_condition":50,"ask_size":1051,"ask_exchange":65,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"ohlc":{"ms_of_day":55940331,"open":10.54,"high":10.65,"low":0.04,"close":0.12,"volume":157254,"count":22577,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"trade":{"ms_of_day":55940331,"sequence":-64173492,"size":10,"condition":18,"price":0.12,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"quote":{"ms_of_day":55940331,"bid_size":390,"bid_exchange":42,"bid":0.11,"bid_condition":50,"ask_size":1051,"ask_exchange":65,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5585000,"right":"P"},"quote":{"ms_of_day":55940331,"bid_size":27,"bid_exchange":5,"bid":22.9,"bid_condition":50,"ask_size":16,"ask_exchange":5,"ask":23.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":120000,"right":"C"},"quote":{"ms_of_day":55940332,"bid_size":1423,"bid_exchange":65,"bid":0.69,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":120000,"right":"C"},"ohlc":{"ms_of_day":55940332,"open":10.15,"high":10.15,"low":0.61,"close":0.7,"volume":142872,"count":22151,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":120000,"right":"C"},"trade":{"ms_of_day":55940332,"sequence":733914186,"size":10,"condition":18,"price":0.7,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"quote":{"ms_of_day":55940331,"bid_size":390,"bid_exchange":42,"bid":0.11,"bid_condition":50,"ask_size":1051,"ask_exchange":65,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250620,"strike":120000,"right":"C"},"quote":{"ms_of_day":55940332,"bid_size":4302,"bid_exchange":43,"bid":7.6,"bid_condition":50,"ask_size":4303,"ask_exchange":43,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":580000,"right":"C"},"quote":{"ms_of_day":55940332,"bid_size":624,"bid_exchange":9,"bid":0.06,"bid_condition":50,"ask_size":2105,"ask_exchange":6,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":562000,"right":"P"},"quote":{"ms_of_day":55940332,"bid_size":3,"bid_exchange":65,"bid":0.4,"bid_condition":50,"ask_size":880,"ask_exchange":5,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":562000,"right":"P"},"ohlc":{"ms_of_day":55940332,"open":11.17,"high":14.53,"low":0.27,"close":0.4,"volume":39730,"count":6651,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":562000,"right":"P"},"trade":{"ms_of_day":55940332,"sequence":1425435005,"size":1,"condition":18,"price":0.4,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5650000,"right":"P"},"quote":{"ms_of_day":55940332,"bid_size":49,"bid_exchange":5,"bid":39.0,"bid_condition":50,"ask_size":51,"ask_exchange":5,"ask":39.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":780000,"right":"P"},"quote":{"ms_of_day":55937456,"bid_size":132,"bid_exchange":43,"bid":6.55,"bid_condition":50,"ask_size":44,"ask_exchange":43,"ask":6.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":780000,"right":"P"},"ohlc":{"ms_of_day":55940333,"open":13.58,"high":13.58,"low":2.17,"close":6.75,"volume":25,"count":21,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":780000,"right":"P"},"trade":{"ms_of_day":55940333,"sequence":-1347119885,"size":1,"condition":130,"price":6.75,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":775000,"right":"P"},"quote":{"ms_of_day":55936933,"bid_size":106,"bid_exchange":43,"bid":5.8,"bid_condition":50,"ask_size":58,"ask_exchange":43,"ask":6.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":775000,"right":"P"},"ohlc":{"ms_of_day":55940333,"open":12.51,"high":12.51,"low":4.5,"close":5.97,"volume":60,"count":50,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":775000,"right":"P"},"trade":{"ms_of_day":55940333,"sequence":-1347119884,"size":1,"condition":130,"price":5.97,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":855000,"right":"C"},"quote":{"ms_of_day":55938223,"bid_size":50,"bid_exchange":43,"bid":9.55,"bid_condition":50,"ask_size":203,"ask_exchange":43,"ask":10.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":855000,"right":"C"},"ohlc":{"ms_of_day":55940333,"open":49.0,"high":49.0,"low":8.18,"close":9.8,"volume":37,"count":25,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":855000,"right":"C"},"trade":{"ms_of_day":55940333,"sequence":-1347119882,"size":1,"condition":130,"price":9.8,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":860000,"right":"C"},"quote":{"ms_of_day":55935451,"bid_size":52,"bid_exchange":43,"bid":8.15,"bid_condition":50,"ask_size":233,"ask_exchange":43,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":860000,"right":"C"},"ohlc":{"ms_of_day":55940333,"open":27.0,"high":28.9,"low":6.7,"close":8.38,"volume":78,"count":50,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":860000,"right":"C"},"trade":{"ms_of_day":55940333,"sequence":-1347119881,"size":1,"condition":130,"price":8.38,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":775000,"right":"P"},"quote":{"ms_of_day":55936933,"bid_size":106,"bid_exchange":43,"bid":5.8,"bid_condition":50,"ask_size":58,"ask_exchange":43,"ask":6.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":775000,"right":"P"},"ohlc":{"ms_of_day":55940334,"open":12.51,"high":12.51,"low":4.5,"close":5.97,"volume":61,"count":51,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":775000,"right":"P"},"trade":{"ms_of_day":55940334,"sequence":-1347119758,"size":1,"condition":130,"price":5.97,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":855000,"right":"C"},"quote":{"ms_of_day":55938223,"bid_size":50,"bid_exchange":43,"bid":9.55,"bid_condition":50,"ask_size":203,"ask_exchange":43,"ask":10.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":855000,"right":"C"},"ohlc":{"ms_of_day":55940334,"open":49.0,"high":49.0,"low":8.18,"close":9.8,"volume":38,"count":26,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":855000,"right":"C"},"trade":{"ms_of_day":55940334,"sequence":-1347119757,"size":1,"condition":130,"price":9.8,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":860000,"right":"C"},"quote":{"ms_of_day":55935451,"bid_size":52,"bid_exchange":43,"bid":8.15,"bid_condition":50,"ask_size":233,"ask_exchange":43,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":860000,"right":"C"},"ohlc":{"ms_of_day":55940334,"open":27.0,"high":28.9,"low":6.7,"close":8.38,"volume":79,"count":51,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":860000,"right":"C"},"trade":{"ms_of_day":55940334,"sequence":-1347119756,"size":1,"condition":130,"price":8.38,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":780000,"right":"P"},"quote":{"ms_of_day":55937456,"bid_size":132,"bid_exchange":43,"bid":6.55,"bid_condition":50,"ask_size":44,"ask_exchange":43,"ask":6.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":780000,"right":"P"},"ohlc":{"ms_of_day":55940334,"open":13.58,"high":13.58,"low":2.17,"close":6.75,"volume":26,"count":22,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":780000,"right":"P"},"trade":{"ms_of_day":55940334,"sequence":-1347119755,"size":1,"condition":130,"price":6.75,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":494000,"right":"C"},"quote":{"ms_of_day":55940333,"bid_size":475,"bid_exchange":46,"bid":0.14,"bid_condition":50,"ask_size":979,"ask_exchange":22,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250328,"strike":59000,"right":"P"},"quote":{"ms_of_day":55940334,"bid_size":8,"bid_exchange":73,"bid":1.53,"bid_condition":50,"ask_size":137,"ask_exchange":5,"ask":1.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":20000000,"right":"C"},"quote":{"ms_of_day":55940335,"bid_size":15,"bid_exchange":6,"bid":0.55,"bid_condition":50,"ask_size":8,"ask_exchange":9,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXX","expiration":20250516,"strike":210000,"right":"C"},"quote":{"ms_of_day":55935584,"bid_size":101,"bid_exchange":43,"bid":3.9,"bid_condition":50,"ask_size":1,"ask_exchange":4,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXX","expiration":20250516,"strike":210000,"right":"C"},"ohlc":{"ms_of_day":55940334,"open":4.6,"high":5.05,"low":3.4,"close":4.0,"volume":85,"count":61,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXX","expiration":20250516,"strike":210000,"right":"C"},"trade":{"ms_of_day":55940334,"sequence":596006267,"size":1,"condition":18,"price":4.0,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXX","expiration":20250516,"strike":210000,"right":"C"},"quote":{"ms_of_day":55940334,"bid_size":101,"bid_exchange":43,"bid":3.9,"bid_condition":50,"ask_size":39,"ask_exchange":11,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":855000,"right":"C"},"quote":{"ms_of_day":55938223,"bid_size":50,"bid_exchange":43,"bid":9.55,"bid_condition":50,"ask_size":203,"ask_exchange":43,"ask":10.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":855000,"right":"C"},"ohlc":{"ms_of_day":55940334,"open":49.0,"high":49.0,"low":8.18,"close":9.8,"volume":39,"count":27,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":855000,"right":"C"},"trade":{"ms_of_day":55940334,"sequence":-1347119632,"size":1,"condition":130,"price":9.8,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":860000,"right":"C"},"quote":{"ms_of_day":55935451,"bid_size":52,"bid_exchange":43,"bid":8.15,"bid_condition":50,"ask_size":233,"ask_exchange":43,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":860000,"right":"C"},"ohlc":{"ms_of_day":55940334,"open":27.0,"high":28.9,"low":6.7,"close":8.38,"volume":80,"count":52,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":860000,"right":"C"},"trade":{"ms_of_day":55940334,"sequence":-1347119631,"size":1,"condition":130,"price":8.38,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":775000,"right":"P"},"quote":{"ms_of_day":55936933,"bid_size":106,"bid_exchange":43,"bid":5.8,"bid_condition":50,"ask_size":58,"ask_exchange":43,"ask":6.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":775000,"right":"P"},"ohlc":{"ms_of_day":55940334,"open":12.51,"high":12.51,"low":4.5,"close":5.97,"volume":62,"count":52,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":775000,"right":"P"},"trade":{"ms_of_day":55940334,"sequence":-1347119630,"size":1,"condition":130,"price":5.97,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":780000,"right":"P"},"quote":{"ms_of_day":55937456,"bid_size":132,"bid_exchange":43,"bid":6.55,"bid_condition":50,"ask_size":44,"ask_exchange":43,"ask":6.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":780000,"right":"P"},"ohlc":{"ms_of_day":55940334,"open":13.58,"high":13.58,"low":2.17,"close":6.75,"volume":27,"count":23,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":780000,"right":"P"},"trade":{"ms_of_day":55940334,"sequence":-1347119629,"size":1,"condition":130,"price":6.75,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":567000,"right":"C"},"quote":{"ms_of_day":55940333,"bid_size":227,"bid_exchange":65,"bid":13.72,"bid_condition":50,"ask_size":98,"ask_exchange":46,"ask":13.76,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55940333,"open":24.31,"high":28.26,"low":11.84,"close":13.76,"volume":935,"count":179,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":567000,"right":"C"},"trade":{"ms_of_day":55940333,"sequence":1425435959,"size":10,"condition":18,"price":13.76,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":775000,"right":"P"},"quote":{"ms_of_day":55936933,"bid_size":106,"bid_exchange":43,"bid":5.8,"bid_condition":50,"ask_size":58,"ask_exchange":43,"ask":6.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":775000,"right":"P"},"ohlc":{"ms_of_day":55940334,"open":12.51,"high":12.51,"low":4.5,"close":5.97,"volume":63,"count":53,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":775000,"right":"P"},"trade":{"ms_of_day":55940334,"sequence":-1347119519,"size":1,"condition":130,"price":5.97,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":780000,"right":"P"},"quote":{"ms_of_day":55937456,"bid_size":132,"bid_exchange":43,"bid":6.55,"bid_condition":50,"ask_size":44,"ask_exchange":43,"ask":6.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":780000,"right":"P"},"ohlc":{"ms_of_day":55940334,"open":13.58,"high":13.58,"low":2.17,"close":6.75,"volume":28,"count":24,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":780000,"right":"P"},"trade":{"ms_of_day":55940334,"sequence":-1347119518,"size":1,"condition":130,"price":6.75,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":855000,"right":"C"},"quote":{"ms_of_day":55938223,"bid_size":50,"bid_exchange":43,"bid":9.55,"bid_condition":50,"ask_size":203,"ask_exchange":43,"ask":10.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":855000,"right":"C"},"ohlc":{"ms_of_day":55940334,"open":49.0,"high":49.0,"low":8.18,"close":9.8,"volume":40,"count":28,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":855000,"right":"C"},"trade":{"ms_of_day":55940334,"sequence":-1347119517,"size":1,"condition":130,"price":9.8,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":860000,"right":"C"},"quote":{"ms_of_day":55935451,"bid_size":52,"bid_exchange":43,"bid":8.15,"bid_condition":50,"ask_size":233,"ask_exchange":43,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":860000,"right":"C"},"ohlc":{"ms_of_day":55940334,"open":27.0,"high":28.9,"low":6.7,"close":8.38,"volume":81,"count":53,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":860000,"right":"C"},"trade":{"ms_of_day":55940334,"sequence":-1347119516,"size":1,"condition":130,"price":8.38,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":780000,"right":"P"},"quote":{"ms_of_day":55937456,"bid_size":132,"bid_exchange":43,"bid":6.55,"bid_condition":50,"ask_size":44,"ask_exchange":43,"ask":6.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":780000,"right":"P"},"ohlc":{"ms_of_day":55940334,"open":13.58,"high":13.58,"low":2.17,"close":6.75,"volume":29,"count":25,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":780000,"right":"P"},"trade":{"ms_of_day":55940334,"sequence":-1347119395,"size":1,"condition":130,"price":6.75,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":775000,"right":"P"},"quote":{"ms_of_day":55936933,"bid_size":106,"bid_exchange":43,"bid":5.8,"bid_condition":50,"ask_size":58,"ask_exchange":43,"ask":6.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":775000,"right":"P"},"ohlc":{"ms_of_day":55940334,"open":12.51,"high":12.51,"low":4.5,"close":5.97,"volume":64,"count":54,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":775000,"right":"P"},"trade":{"ms_of_day":55940334,"sequence":-1347119394,"size":1,"condition":130,"price":5.97,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":855000,"right":"C"},"quote":{"ms_of_day":55938223,"bid_size":50,"bid_exchange":43,"bid":9.55,"bid_condition":50,"ask_size":203,"ask_exchange":43,"ask":10.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":855000,"right":"C"},"ohlc":{"ms_of_day":55940334,"open":49.0,"high":49.0,"low":8.18,"close":9.8,"volume":41,"count":29,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":855000,"right":"C"},"trade":{"ms_of_day":55940334,"sequence":-1347119391,"size":1,"condition":130,"price":9.8,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":860000,"right":"C"},"quote":{"ms_of_day":55935451,"bid_size":52,"bid_exchange":43,"bid":8.15,"bid_condition":50,"ask_size":233,"ask_exchange":43,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":860000,"right":"C"},"ohlc":{"ms_of_day":55940334,"open":27.0,"high":28.9,"low":6.7,"close":8.38,"volume":82,"count":54,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":860000,"right":"C"},"trade":{"ms_of_day":55940334,"sequence":-1347119390,"size":1,"condition":130,"price":8.38,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":775000,"right":"P"},"quote":{"ms_of_day":55936933,"bid_size":106,"bid_exchange":43,"bid":5.8,"bid_condition":50,"ask_size":58,"ask_exchange":43,"ask":6.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":775000,"right":"P"},"ohlc":{"ms_of_day":55940335,"open":12.51,"high":12.51,"low":4.5,"close":5.97,"volume":65,"count":55,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":775000,"right":"P"},"trade":{"ms_of_day":55940335,"sequence":-1347119287,"size":1,"condition":130,"price":5.97,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":855000,"right":"C"},"quote":{"ms_of_day":55938223,"bid_size":50,"bid_exchange":43,"bid":9.55,"bid_condition":50,"ask_size":203,"ask_exchange":43,"ask":10.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":855000,"right":"C"},"ohlc":{"ms_of_day":55940335,"open":49.0,"high":49.0,"low":8.18,"close":9.8,"volume":42,"count":30,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":855000,"right":"C"},"trade":{"ms_of_day":55940335,"sequence":-1347119286,"size":1,"condition":130,"price":9.8,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":860000,"right":"C"},"quote":{"ms_of_day":55935451,"bid_size":52,"bid_exchange":43,"bid":8.15,"bid_condition":50,"ask_size":233,"ask_exchange":43,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":860000,"right":"C"},"ohlc":{"ms_of_day":55940335,"open":27.0,"high":28.9,"low":6.7,"close":8.38,"volume":83,"count":55,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":860000,"right":"C"},"trade":{"ms_of_day":55940335,"sequence":-1347119285,"size":1,"condition":130,"price":8.38,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":780000,"right":"P"},"quote":{"ms_of_day":55937456,"bid_size":132,"bid_exchange":43,"bid":6.55,"bid_condition":50,"ask_size":44,"ask_exchange":43,"ask":6.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":780000,"right":"P"},"ohlc":{"ms_of_day":55940335,"open":13.58,"high":13.58,"low":2.17,"close":6.75,"volume":30,"count":26,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":780000,"right":"P"},"trade":{"ms_of_day":55940335,"sequence":-1347119274,"size":1,"condition":130,"price":6.75,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":775000,"right":"P"},"quote":{"ms_of_day":55936933,"bid_size":106,"bid_exchange":43,"bid":5.8,"bid_condition":50,"ask_size":58,"ask_exchange":43,"ask":6.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":775000,"right":"P"},"ohlc":{"ms_of_day":55940335,"open":12.51,"high":12.51,"low":4.5,"close":5.97,"volume":66,"count":56,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":775000,"right":"P"},"trade":{"ms_of_day":55940335,"sequence":-1347119195,"size":1,"condition":130,"price":5.97,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":855000,"right":"C"},"quote":{"ms_of_day":55938223,"bid_size":50,"bid_exchange":43,"bid":9.55,"bid_condition":50,"ask_size":203,"ask_exchange":43,"ask":10.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":855000,"right":"C"},"ohlc":{"ms_of_day":55940335,"open":49.0,"high":49.0,"low":8.18,"close":9.8,"volume":43,"count":31,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":855000,"right":"C"},"trade":{"ms_of_day":55940335,"sequence":-1347119194,"size":1,"condition":130,"price":9.8,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":860000,"right":"C"},"quote":{"ms_of_day":55935451,"bid_size":52,"bid_exchange":43,"bid":8.15,"bid_condition":50,"ask_size":233,"ask_exchange":43,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":860000,"right":"C"},"ohlc":{"ms_of_day":55940335,"open":27.0,"high":28.9,"low":6.7,"close":8.38,"volume":84,"count":56,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":860000,"right":"C"},"trade":{"ms_of_day":55940335,"sequence":-1347119193,"size":1,"condition":130,"price":8.38,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":780000,"right":"P"},"quote":{"ms_of_day":55937456,"bid_size":132,"bid_exchange":43,"bid":6.55,"bid_condition":50,"ask_size":44,"ask_exchange":43,"ask":6.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":780000,"right":"P"},"ohlc":{"ms_of_day":55940335,"open":13.58,"high":13.58,"low":2.17,"close":6.75,"volume":31,"count":27,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":780000,"right":"P"},"trade":{"ms_of_day":55940335,"sequence":-1347119192,"size":1,"condition":130,"price":6.75,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"P"},"quote":{"ms_of_day":55940334,"bid_size":20,"bid_exchange":5,"bid":0.74,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":580000,"right":"P"},"quote":{"ms_of_day":55938751,"bid_size":8,"bid_exchange":69,"bid":14.0,"bid_condition":50,"ask_size":91,"ask_exchange":42,"ask":14.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":580000,"right":"P"},"ohlc":{"ms_of_day":55940333,"open":14.9,"high":29.38,"low":9.85,"close":14.0,"volume":32119,"count":2453,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":580000,"right":"P"},"trade":{"ms_of_day":55940333,"sequence":1425436220,"size":8,"condition":18,"price":14.0,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55940294,"bid_size":94,"bid_exchange":7,"bid":0.19,"bid_condition":50,"ask_size":1260,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55940335,"open":9.33,"high":9.81,"low":0.12,"close":0.19,"volume":515635,"count":60278,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55940335,"sequence":1425436320,"size":15,"condition":18,"price":0.19,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":580000,"right":"P"},"quote":{"ms_of_day":55940333,"bid_size":7,"bid_exchange":46,"bid":14.0,"bid_condition":50,"ask_size":91,"ask_exchange":42,"ask":14.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250404,"strike":972500,"right":"P"},"quote":{"ms_of_day":55940338,"bid_size":10,"bid_exchange":11,"bid":15.35,"bid_condition":50,"ask_size":14,"ask_exchange":65,"ask":15.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55940333,"bid_size":23,"bid_exchange":7,"bid":0.31,"bid_condition":50,"ask_size":84,"ask_exchange":46,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55940334,"open":6.96,"high":7.74,"low":0.13,"close":0.31,"volume":188336,"count":24576,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"trade":{"ms_of_day":55940334,"sequence":-64171740,"size":22,"condition":18,"price":0.31,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":120000,"right":"C"},"quote":{"ms_of_day":55940335,"bid_size":2671,"bid_exchange":4,"bid":0.69,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55940334,"bid_size":139,"bid_exchange":11,"bid":0.3,"bid_condition":50,"ask_size":84,"ask_exchange":46,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55940335,"bid_size":78,"bid_exchange":69,"bid":0.19,"bid_condition":50,"ask_size":1260,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250620,"strike":185000,"right":"C"},"quote":{"ms_of_day":55940337,"bid_size":1757,"bid_exchange":43,"bid":24.45,"bid_condition":50,"ask_size":320,"ask_exchange":43,"ask":24.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250620,"strike":185000,"right":"C"},"quote":{"ms_of_day":55940337,"bid_size":1757,"bid_exchange":43,"bid":24.45,"bid_condition":50,"ask_size":312,"ask_exchange":43,"ask":24.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"C"},"quote":{"ms_of_day":55940334,"bid_size":20,"bid_exchange":5,"bid":0.29,"bid_condition":50,"ask_size":39,"ask_exchange":5,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":280000,"right":"C"},"quote":{"ms_of_day":55940333,"bid_size":623,"bid_exchange":43,"bid":17.75,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":17.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55940338,"open":7.1,"high":26.12,"low":5.98,"close":17.85,"volume":13792,"count":3291,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":280000,"right":"C"},"trade":{"ms_of_day":55940338,"sequence":31775736,"size":1,"condition":18,"price":17.85,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":280000,"right":"C"},"quote":{"ms_of_day":55940338,"bid_size":623,"bid_exchange":43,"bid":17.75,"bid_condition":50,"ask_size":99,"ask_exchange":43,"ask":17.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55940301,"bid_size":18,"bid_exchange":69,"bid":6.0,"bid_condition":50,"ask_size":229,"ask_exchange":43,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55940339,"open":59.2,"high":61.51,"low":1.82,"close":6.0,"volume":101278,"count":21931,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"trade":{"ms_of_day":55940339,"sequence":31775763,"size":1,"condition":18,"price":6.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":120000,"right":"C"},"quote":{"ms_of_day":55940335,"bid_size":2671,"bid_exchange":4,"bid":0.69,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":120000,"right":"C"},"ohlc":{"ms_of_day":55940335,"open":10.15,"high":10.15,"low":0.61,"close":0.7,"volume":142873,"count":22152,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":120000,"right":"C"},"trade":{"ms_of_day":55940335,"sequence":733916052,"size":1,"condition":18,"price":0.7,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":120000,"right":"C"},"quote":{"ms_of_day":55940335,"bid_size":2671,"bid_exchange":4,"bid":0.69,"bid_condition":50,"ask_size":358,"ask_exchange":69,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55940335,"bid_size":23,"bid_exchange":60,"bid":0.19,"bid_condition":50,"ask_size":1260,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":562000,"right":"P"},"quote":{"ms_of_day":55940335,"bid_size":3,"bid_exchange":65,"bid":0.4,"bid_condition":50,"ask_size":880,"ask_exchange":5,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55940301,"bid_size":18,"bid_exchange":69,"bid":6.0,"bid_condition":50,"ask_size":229,"ask_exchange":43,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55940339,"open":59.2,"high":61.51,"low":1.82,"close":6.0,"volume":101280,"count":21932,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"trade":{"ms_of_day":55940339,"sequence":31775796,"size":2,"condition":18,"price":6.0,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":562000,"right":"P"},"quote":{"ms_of_day":55940335,"bid_size":270,"bid_exchange":5,"bid":0.39,"bid_condition":50,"ask_size":880,"ask_exchange":5,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":562000,"right":"P"},"quote":{"ms_of_day":55940335,"bid_size":270,"bid_exchange":5,"bid":0.39,"bid_condition":50,"ask_size":880,"ask_exchange":5,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":562000,"right":"P"},"ohlc":{"ms_of_day":55940335,"open":11.17,"high":14.53,"low":0.27,"close":0.4,"volume":39733,"count":6652,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":562000,"right":"P"},"trade":{"ms_of_day":55940335,"sequence":1425436690,"size":3,"condition":18,"price":0.4,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":280000,"right":"C"},"quote":{"ms_of_day":55940339,"bid_size":1,"bid_exchange":7,"bid":17.85,"bid_condition":50,"ask_size":99,"ask_exchange":43,"ask":17.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":775000,"right":"P"},"quote":{"ms_of_day":55940339,"bid_size":91,"bid_exchange":43,"bid":5.8,"bid_condition":50,"ask_size":47,"ask_exchange":43,"ask":6.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":225000,"right":"P"},"quote":{"ms_of_day":55940300,"bid_size":1,"bid_exchange":31,"bid":1.15,"bid_condition":50,"ask_size":91,"ask_exchange":11,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":225000,"right":"P"},"ohlc":{"ms_of_day":55940339,"open":21.35,"high":24.65,"low":0.77,"close":1.15,"volume":4734,"count":985,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":225000,"right":"P"},"trade":{"ms_of_day":55940339,"sequence":31775854,"size":1,"condition":18,"price":1.15,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":780000,"right":"P"},"quote":{"ms_of_day":55940339,"bid_size":113,"bid_exchange":43,"bid":6.55,"bid_condition":50,"ask_size":41,"ask_exchange":43,"ask":6.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":225000,"right":"P"},"quote":{"ms_of_day":55940339,"bid_size":30,"bid_exchange":11,"bid":1.14,"bid_condition":50,"ask_size":91,"ask_exchange":11,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":225000,"right":"P"},"quote":{"ms_of_day":55940339,"bid_size":30,"bid_exchange":11,"bid":1.14,"bid_condition":50,"ask_size":1,"ask_exchange":31,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55940301,"bid_size":18,"bid_exchange":69,"bid":6.0,"bid_condition":50,"ask_size":229,"ask_exchange":43,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55940339,"open":59.2,"high":61.51,"low":1.82,"close":6.0,"volume":101281,"count":21933,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"trade":{"ms_of_day":55940339,"sequence":31775844,"size":1,"condition":18,"price":6.0,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":855000,"right":"C"},"quote":{"ms_of_day":55940339,"bid_size":41,"bid_exchange":65,"bid":9.55,"bid_condition":50,"ask_size":172,"ask_exchange":43,"ask":10.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":860000,"right":"C"},"quote":{"ms_of_day":55940339,"bid_size":39,"bid_exchange":73,"bid":8.15,"bid_condition":50,"ask_size":213,"ask_exchange":43,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55940339,"bid_size":18,"bid_exchange":69,"bid":6.0,"bid_condition":50,"ask_size":1,"ask_exchange":31,"ask":6.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":275000,"right":"P"},"quote":{"ms_of_day":55940338,"bid_size":21,"bid_exchange":69,"bid":11.75,"bid_condition":50,"ask_size":200,"ask_exchange":65,"ask":11.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":275000,"right":"P"},"ohlc":{"ms_of_day":55940339,"open":55.29,"high":56.0,"low":7.12,"close":11.75,"volume":12990,"count":3421,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":275000,"right":"P"},"trade":{"ms_of_day":55940339,"sequence":31775918,"size":5,"condition":18,"price":11.75,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"quote":{"ms_of_day":55940338,"bid_size":69,"bid_exchange":65,"bid":6.4,"bid_condition":50,"ask_size":21,"ask_exchange":73,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"ohlc":{"ms_of_day":55940339,"open":4.2,"high":17.85,"low":3.05,"close":6.5,"volume":80058,"count":17621,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"trade":{"ms_of_day":55940339,"sequence":31775930,"size":1,"condition":18,"price":6.5,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55940339,"bid_size":8,"bid_exchange":46,"bid":6.0,"bid_condition":50,"ask_size":1,"ask_exchange":31,"ask":6.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55940339,"bid_size":8,"bid_exchange":46,"bid":6.0,"bid_condition":50,"ask_size":1,"ask_exchange":31,"ask":6.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55940339,"open":59.2,"high":61.51,"low":1.82,"close":6.0,"volume":101285,"count":21934,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"trade":{"ms_of_day":55940339,"sequence":31775934,"size":4,"condition":18,"price":6.0,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55940339,"bid_size":8,"bid_exchange":46,"bid":6.0,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":6.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":250000,"right":"P"},"quote":{"ms_of_day":55940309,"bid_size":11,"bid_exchange":22,"bid":3.8,"bid_condition":50,"ask_size":574,"ask_exchange":65,"ask":3.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":250000,"right":"P"},"ohlc":{"ms_of_day":55940339,"open":35.49,"high":39.64,"low":2.2,"close":3.8,"volume":25819,"count":4187,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":250000,"right":"P"},"trade":{"ms_of_day":55940339,"sequence":31776063,"size":11,"condition":18,"price":3.8,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":250000,"right":"P"},"quote":{"ms_of_day":55940339,"bid_size":10,"bid_exchange":60,"bid":3.8,"bid_condition":50,"ask_size":574,"ask_exchange":65,"ask":3.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":275000,"right":"P"},"quote":{"ms_of_day":55940340,"bid_size":11,"bid_exchange":73,"bid":11.75,"bid_condition":50,"ask_size":200,"ask_exchange":65,"ask":11.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55940340,"bid_size":8,"bid_exchange":46,"bid":6.0,"bid_condition":50,"ask_size":1,"ask_exchange":22,"ask":6.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"quote":{"ms_of_day":55940340,"bid_size":1,"bid_exchange":31,"bid":6.45,"bid_condition":50,"ask_size":21,"ask_exchange":73,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DDOG","expiration":20250328,"strike":115000,"right":"C"},"quote":{"ms_of_day":55940335,"bid_size":1,"bid_exchange":69,"bid":0.02,"bid_condition":50,"ask_size":13,"ask_exchange":46,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"quote":{"ms_of_day":55940340,"bid_size":1,"bid_exchange":31,"bid":6.45,"bid_condition":50,"ask_size":21,"ask_exchange":73,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"ohlc":{"ms_of_day":55940340,"open":4.2,"high":17.85,"low":3.05,"close":6.5,"volume":80059,"count":17622,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"trade":{"ms_of_day":55940340,"sequence":31776346,"size":1,"condition":18,"price":6.5,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55940335,"bid_size":139,"bid_exchange":11,"bid":0.3,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ELF","expiration":20250411,"strike":76000,"right":"C"},"quote":{"ms_of_day":55940338,"bid_size":48,"bid_exchange":76,"bid":0.54,"bid_condition":50,"ask_size":35,"ask_exchange":5,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ELF","expiration":20250411,"strike":76000,"right":"C"},"ohlc":{"ms_of_day":55940338,"open":3.4,"high":8.15,"low":0.58,"close":0.58,"volume":15,"count":8,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ELF","expiration":20250411,"strike":76000,"right":"C"},"trade":{"ms_of_day":55940338,"sequence":-929359730,"size":6,"condition":18,"price":0.58,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":330000,"right":"C"},"quote":{"ms_of_day":55940338,"bid_size":250,"bid_exchange":43,"bid":3.6,"bid_condition":50,"ask_size":2,"ask_exchange":69,"ask":3.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":330000,"right":"C"},"ohlc":{"ms_of_day":55940338,"open":18.4,"high":21.95,"low":2.36,"close":3.75,"volume":25139,"count":6812,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":330000,"right":"C"},"trade":{"ms_of_day":55940338,"sequence":838166616,"size":2,"condition":18,"price":3.75,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":330000,"right":"C"},"quote":{"ms_of_day":55940338,"bid_size":250,"bid_exchange":43,"bid":3.6,"bid_condition":50,"ask_size":11,"ask_exchange":60,"ask":3.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":562000,"right":"P"},"quote":{"ms_of_day":55940336,"bid_size":270,"bid_exchange":5,"bid":0.39,"bid_condition":50,"ask_size":101,"ask_exchange":69,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250620,"strike":120000,"right":"C"},"quote":{"ms_of_day":55940336,"bid_size":3693,"bid_exchange":43,"bid":7.6,"bid_condition":50,"ask_size":3614,"ask_exchange":43,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":330000,"right":"C"},"quote":{"ms_of_day":55940339,"bid_size":250,"bid_exchange":43,"bid":3.6,"bid_condition":50,"ask_size":70,"ask_exchange":47,"ask":3.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ELF","expiration":20250411,"strike":76000,"right":"C"},"quote":{"ms_of_day":55940338,"bid_size":51,"bid_exchange":76,"bid":0.54,"bid_condition":50,"ask_size":35,"ask_exchange":5,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ELF","expiration":20250404,"strike":70000,"right":"C"},"quote":{"ms_of_day":55924771,"bid_size":40,"bid_exchange":65,"bid":0.93,"bid_condition":50,"ask_size":1,"ask_exchange":31,"ask":0.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ELF","expiration":20250404,"strike":70000,"right":"C"},"ohlc":{"ms_of_day":55940338,"open":3.3,"high":10.18,"low":0.75,"close":0.98,"volume":560,"count":224,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ELF","expiration":20250404,"strike":70000,"right":"C"},"trade":{"ms_of_day":55940338,"sequence":-929359427,"size":1,"condition":18,"price":0.98,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ELF","expiration":20250404,"strike":70000,"right":"C"},"quote":{"ms_of_day":55940338,"bid_size":9,"bid_exchange":31,"bid":0.98,"bid_condition":50,"ask_size":23,"ask_exchange":11,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ELF","expiration":20250404,"strike":70000,"right":"C"},"quote":{"ms_of_day":55940339,"bid_size":40,"bid_exchange":65,"bid":0.93,"bid_condition":50,"ask_size":23,"ask_exchange":11,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"quote":{"ms_of_day":55940340,"bid_size":1,"bid_exchange":31,"bid":6.45,"bid_condition":50,"ask_size":21,"ask_exchange":73,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"ohlc":{"ms_of_day":55940340,"open":4.2,"high":17.85,"low":3.05,"close":6.5,"volume":80060,"count":17623,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"trade":{"ms_of_day":55940340,"sequence":31776433,"size":1,"condition":18,"price":6.5,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"quote":{"ms_of_day":55940340,"bid_size":69,"bid_exchange":65,"bid":6.4,"bid_condition":50,"ask_size":21,"ask_exchange":73,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":567000,"right":"C"},"quote":{"ms_of_day":55940336,"bid_size":172,"bid_exchange":5,"bid":13.72,"bid_condition":50,"ask_size":98,"ask_exchange":46,"ask":13.76,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":275000,"right":"P"},"quote":{"ms_of_day":55940340,"bid_size":11,"bid_exchange":73,"bid":11.75,"bid_condition":50,"ask_size":200,"ask_exchange":65,"ask":11.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":567000,"right":"C"},"quote":{"ms_of_day":55940336,"bid_size":10,"bid_exchange":6,"bid":13.75,"bid_condition":50,"ask_size":98,"ask_exchange":46,"ask":13.76,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ELF","expiration":20250411,"strike":76000,"right":"C"},"quote":{"ms_of_day":55940339,"bid_size":6,"bid_exchange":4,"bid":0.55,"bid_condition":50,"ask_size":35,"ask_exchange":5,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5670000,"right":"P"},"quote":{"ms_of_day":55940335,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":321,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":571000,"right":"P"},"quote":{"ms_of_day":55940335,"bid_size":19,"bid_exchange":5,"bid":0.29,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":305000,"right":"P"},"quote":{"ms_of_day":55940340,"bid_size":9,"bid_exchange":46,"bid":31.15,"bid_condition":50,"ask_size":18,"ask_exchange":9,"ask":31.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":305000,"right":"P"},"ohlc":{"ms_of_day":55940341,"open":83.2,"high":83.4,"low":21.95,"close":31.15,"volume":1997,"count":224,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":305000,"right":"P"},"trade":{"ms_of_day":55940341,"sequence":31776846,"size":5,"condition":18,"price":31.15,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250411,"strike":182500,"right":"C"},"quote":{"ms_of_day":55940340,"bid_size":168,"bid_exchange":69,"bid":0.19,"bid_condition":50,"ask_size":414,"ask_exchange":42,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250411,"strike":7500,"right":"P"},"quote":{"ms_of_day":55940335,"bid_size":220,"bid_exchange":9,"bid":0.45,"bid_condition":50,"ask_size":9,"ask_exchange":6,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250411,"strike":7500,"right":"P"},"ohlc":{"ms_of_day":55940335,"open":1.65,"high":1.65,"low":0.3,"close":0.5,"volume":998,"count":179,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250411,"strike":7500,"right":"P"},"trade":{"ms_of_day":55940335,"sequence":-1156061362,"size":1,"condition":18,"price":0.5,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250411,"strike":7500,"right":"P"},"quote":{"ms_of_day":55940335,"bid_size":220,"bid_exchange":9,"bid":0.45,"bid_condition":50,"ask_size":2582,"ask_exchange":4,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250411,"strike":7500,"right":"P"},"quote":{"ms_of_day":55940335,"bid_size":220,"bid_exchange":9,"bid":0.45,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55940335,"bid_size":14,"bid_exchange":69,"bid":1.06,"bid_condition":50,"ask_size":20,"ask_exchange":11,"ask":1.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"ohlc":{"ms_of_day":55940336,"open":7.54,"high":7.6,"low":0.62,"close":1.08,"volume":125466,"count":19688,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"trade":{"ms_of_day":55940336,"sequence":-64170658,"size":4,"condition":18,"price":1.08,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":252500,"right":"C"},"quote":{"ms_of_day":55940337,"bid_size":12,"bid_exchange":65,"bid":32.25,"bid_condition":50,"ask_size":21,"ask_exchange":43,"ask":32.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":252500,"right":"C"},"ohlc":{"ms_of_day":55940341,"open":28.4,"high":42.55,"low":28.4,"close":32.4,"volume":80,"count":30,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":252500,"right":"C"},"trade":{"ms_of_day":55940341,"sequence":31777088,"size":2,"condition":18,"price":32.4,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":285000,"right":"C"},"quote":{"ms_of_day":55940340,"bid_size":875,"bid_exchange":43,"bid":15.5,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":15.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":285000,"right":"C"},"ohlc":{"ms_of_day":55940341,"open":6.91,"high":23.45,"low":5.5,"close":15.6,"volume":6001,"count":1691,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":285000,"right":"C"},"trade":{"ms_of_day":55940341,"sequence":31777091,"size":1,"condition":18,"price":15.6,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":285000,"right":"C"},"quote":{"ms_of_day":55940341,"bid_size":875,"bid_exchange":43,"bid":15.5,"bid_condition":50,"ask_size":87,"ask_exchange":43,"ask":15.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55940335,"bid_size":14,"bid_exchange":69,"bid":1.06,"bid_condition":50,"ask_size":20,"ask_exchange":11,"ask":1.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"ohlc":{"ms_of_day":55940336,"open":7.54,"high":7.6,"low":0.62,"close":1.08,"volume":125468,"count":19689,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"trade":{"ms_of_day":55940336,"sequence":-64170613,"size":2,"condition":18,"price":1.08,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55940335,"bid_size":14,"bid_exchange":69,"bid":1.06,"bid_condition":50,"ask_size":20,"ask_exchange":11,"ask":1.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"ohlc":{"ms_of_day":55940336,"open":7.54,"high":7.6,"low":0.62,"close":1.08,"volume":125478,"count":19690,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"trade":{"ms_of_day":55940336,"sequence":-64170552,"size":10,"condition":18,"price":1.08,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXX","expiration":20250516,"strike":210000,"right":"C"},"quote":{"ms_of_day":55940336,"bid_size":101,"bid_exchange":43,"bid":3.9,"bid_condition":50,"ask_size":39,"ask_exchange":11,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":252500,"right":"C"},"quote":{"ms_of_day":55940341,"bid_size":1,"bid_exchange":1,"bid":32.35,"bid_condition":50,"ask_size":21,"ask_exchange":43,"ask":32.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":250000,"right":"P"},"quote":{"ms_of_day":55940341,"bid_size":10,"bid_exchange":60,"bid":3.8,"bid_condition":50,"ask_size":552,"ask_exchange":5,"ask":3.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":252500,"right":"C"},"quote":{"ms_of_day":55940341,"bid_size":8,"bid_exchange":6,"bid":32.35,"bid_condition":50,"ask_size":21,"ask_exchange":43,"ask":32.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":265000,"right":"C"},"quote":{"ms_of_day":55940339,"bid_size":189,"bid_exchange":43,"bid":20.7,"bid_condition":50,"ask_size":113,"ask_exchange":43,"ask":20.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":265000,"right":"C"},"ohlc":{"ms_of_day":55940341,"open":7.75,"high":31.5,"low":6.75,"close":20.85,"volume":2603,"count":768,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":265000,"right":"C"},"trade":{"ms_of_day":55940341,"sequence":31777304,"size":14,"condition":18,"price":20.85,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":305000,"right":"P"},"quote":{"ms_of_day":55940341,"bid_size":9,"bid_exchange":46,"bid":31.15,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":31.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":265000,"right":"C"},"quote":{"ms_of_day":55940341,"bid_size":1,"bid_exchange":6,"bid":20.8,"bid_condition":50,"ask_size":113,"ask_exchange":43,"ask":20.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":305000,"right":"P"},"quote":{"ms_of_day":55940341,"bid_size":9,"bid_exchange":46,"bid":31.15,"bid_condition":50,"ask_size":1,"ask_exchange":31,"ask":31.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":265000,"right":"C"},"quote":{"ms_of_day":55940341,"bid_size":1,"bid_exchange":6,"bid":20.8,"bid_condition":50,"ask_size":105,"ask_exchange":43,"ask":20.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250411,"strike":182500,"right":"C"},"quote":{"ms_of_day":55940340,"bid_size":168,"bid_exchange":69,"bid":0.19,"bid_condition":50,"ask_size":338,"ask_exchange":42,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":204000,"right":"C"},"quote":{"ms_of_day":55940338,"bid_size":5,"bid_exchange":31,"bid":1.65,"bid_condition":50,"ask_size":29,"ask_exchange":46,"ask":1.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":204000,"right":"C"},"ohlc":{"ms_of_day":55940338,"open":3.54,"high":5.26,"low":0.52,"close":1.65,"volume":5322,"count":1167,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":204000,"right":"C"},"trade":{"ms_of_day":55940338,"sequence":-1347116528,"size":5,"condition":18,"price":1.65,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250331,"strike":19580000,"right":"P"},"quote":{"ms_of_day":55940337,"bid_size":2,"bid_exchange":6,"bid":67.6,"bid_condition":50,"ask_size":4,"ask_exchange":9,"ask":68.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250331,"strike":19580000,"right":"P"},"ohlc":{"ms_of_day":55940338,"open":81.75,"high":81.75,"low":52.3,"close":67.6,"volume":11,"count":7,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250331,"strike":19580000,"right":"P"},"trade":{"ms_of_day":55940338,"sequence":838168088,"size":1,"condition":18,"price":67.6,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":483000,"right":"P"},"quote":{"ms_of_day":55940334,"bid_size":16,"bid_exchange":11,"bid":3.84,"bid_condition":50,"ask_size":72,"ask_exchange":65,"ask":3.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55940337,"open":9.28,"high":22.38,"low":2.94,"close":3.84,"volume":3860,"count":836,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":483000,"right":"P"},"trade":{"ms_of_day":55940337,"sequence":-64170264,"size":4,"condition":18,"price":3.84,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55940336,"bid_size":385,"bid_exchange":42,"bid":0.26,"bid_condition":50,"ask_size":118,"ask_exchange":7,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55940338,"open":2.82,"high":7.16,"low":0.09,"close":0.27,"volume":490434,"count":67123,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55940338,"sequence":596008249,"size":1,"condition":18,"price":0.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250331,"strike":19580000,"right":"P"},"quote":{"ms_of_day":55940338,"bid_size":1,"bid_exchange":6,"bid":67.6,"bid_condition":50,"ask_size":4,"ask_exchange":9,"ask":68.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55940339,"bid_size":100,"bid_exchange":76,"bid":1.42,"bid_condition":50,"ask_size":102,"ask_exchange":7,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55940339,"open":3.5,"high":8.82,"low":0.42,"close":1.45,"volume":445778,"count":47784,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"trade":{"ms_of_day":55940339,"sequence":596008448,"size":1,"condition":95,"price":1.45,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55940336,"bid_size":385,"bid_exchange":42,"bid":0.26,"bid_condition":50,"ask_size":118,"ask_exchange":7,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55940339,"open":2.82,"high":7.16,"low":0.09,"close":0.27,"volume":490438,"count":67124,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55940339,"sequence":596008510,"size":4,"condition":18,"price":0.27,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250328,"strike":19920000,"right":"P"},"quote":{"ms_of_day":55940335,"bid_size":2,"bid_exchange":6,"bid":117.8,"bid_condition":50,"ask_size":2,"ask_exchange":9,"ask":120.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250328,"strike":19920000,"right":"P"},"ohlc":{"ms_of_day":55940338,"open":137.6,"high":215.5,"low":94.0,"close":117.8,"volume":32,"count":18,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250328,"strike":19920000,"right":"P"},"trade":{"ms_of_day":55940338,"sequence":838168290,"size":1,"condition":18,"price":117.8,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":285000,"right":"C"},"quote":{"ms_of_day":55940342,"bid_size":852,"bid_exchange":43,"bid":15.5,"bid_condition":50,"ask_size":87,"ask_exchange":43,"ask":15.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250328,"strike":19920000,"right":"P"},"quote":{"ms_of_day":55940338,"bid_size":1,"bid_exchange":6,"bid":117.8,"bid_condition":50,"ask_size":2,"ask_exchange":9,"ask":120.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55940339,"bid_size":64,"bid_exchange":7,"bid":2.05,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":2.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"ohlc":{"ms_of_day":55940342,"open":49.35,"high":51.94,"low":0.61,"close":2.05,"volume":147586,"count":26335,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"trade":{"ms_of_day":55940342,"sequence":31777614,"size":1,"condition":18,"price":2.05,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55940339,"bid_size":171,"bid_exchange":6,"bid":1.44,"bid_condition":50,"ask_size":102,"ask_exchange":7,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55940339,"bid_size":100,"bid_exchange":76,"bid":1.42,"bid_condition":50,"ask_size":102,"ask_exchange":7,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250331,"strike":19580000,"right":"P"},"quote":{"ms_of_day":55940339,"bid_size":1,"bid_exchange":6,"bid":67.6,"bid_condition":50,"ask_size":4,"ask_exchange":9,"ask":68.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":580000,"right":"C"},"quote":{"ms_of_day":55940338,"bid_size":15,"bid_exchange":31,"bid":9.45,"bid_condition":50,"ask_size":77,"ask_exchange":46,"ask":9.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":580000,"right":"C"},"ohlc":{"ms_of_day":55940338,"open":20.75,"high":23.2,"low":8.06,"close":9.46,"volume":11502,"count":2526,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":580000,"right":"C"},"trade":{"ms_of_day":55940338,"sequence":596008806,"size":5,"condition":18,"price":9.46,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"quote":{"ms_of_day":55940341,"bid_size":1,"bid_exchange":73,"bid":2.75,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":2.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"ohlc":{"ms_of_day":55940343,"open":51.63,"high":52.3,"low":0.79,"close":2.75,"volume":55407,"count":12012,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"trade":{"ms_of_day":55940343,"sequence":31778520,"size":1,"condition":18,"price":2.75,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"quote":{"ms_of_day":55940343,"bid_size":14,"bid_exchange":60,"bid":2.74,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":2.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250502,"strike":569000,"right":"C"},"quote":{"ms_of_day":55940307,"bid_size":87,"bid_exchange":46,"bid":13.14,"bid_condition":50,"ask_size":91,"ask_exchange":46,"ask":13.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250502,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55940339,"open":14.48,"high":17.09,"low":11.5,"close":13.18,"volume":503,"count":59,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250502,"strike":569000,"right":"C"},"trade":{"ms_of_day":55940339,"sequence":596008933,"size":27,"condition":18,"price":13.18,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250502,"strike":569000,"right":"C"},"quote":{"ms_of_day":55940307,"bid_size":87,"bid_exchange":46,"bid":13.14,"bid_condition":50,"ask_size":91,"ask_exchange":46,"ask":13.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250502,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55940339,"open":14.48,"high":17.09,"low":11.5,"close":13.18,"volume":515,"count":60,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250502,"strike":569000,"right":"C"},"trade":{"ms_of_day":55940339,"sequence":596008961,"size":12,"condition":18,"price":13.18,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55940337,"bid_size":1,"bid_exchange":7,"bid":1.07,"bid_condition":50,"ask_size":20,"ask_exchange":11,"ask":1.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":580000,"right":"C"},"quote":{"ms_of_day":55940339,"bid_size":15,"bid_exchange":31,"bid":9.45,"bid_condition":50,"ask_size":67,"ask_exchange":46,"ask":9.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":483000,"right":"P"},"quote":{"ms_of_day":55940337,"bid_size":12,"bid_exchange":47,"bid":3.84,"bid_condition":50,"ask_size":72,"ask_exchange":65,"ask":3.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250417,"strike":90000,"right":"C"},"quote":{"ms_of_day":55939992,"bid_size":234,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":4.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250417,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55940345,"open":10.0,"high":17.0,"low":3.95,"close":4.95,"volume":3481,"count":765,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250417,"strike":90000,"right":"C"},"trade":{"ms_of_day":55940345,"sequence":838169162,"size":2,"condition":18,"price":4.95,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55940337,"bid_size":1,"bid_exchange":7,"bid":1.07,"bid_condition":50,"ask_size":14,"ask_exchange":60,"ask":1.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":580000,"right":"C"},"quote":{"ms_of_day":55940339,"bid_size":15,"bid_exchange":31,"bid":9.45,"bid_condition":50,"ask_size":67,"ask_exchange":46,"ask":9.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":580000,"right":"C"},"ohlc":{"ms_of_day":55940339,"open":20.75,"high":23.2,"low":8.06,"close":9.46,"volume":11516,"count":2527,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":580000,"right":"C"},"trade":{"ms_of_day":55940339,"sequence":596009284,"size":14,"condition":18,"price":9.46,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250328,"strike":19920000,"right":"P"},"quote":{"ms_of_day":55940340,"bid_size":2,"bid_exchange":9,"bid":117.4,"bid_condition":50,"ask_size":2,"ask_exchange":9,"ask":120.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":400000,"right":"C"},"quote":{"ms_of_day":55940342,"bid_size":13,"bid_exchange":46,"bid":0.62,"bid_condition":50,"ask_size":5,"ask_exchange":60,"ask":0.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":483000,"right":"P"},"quote":{"ms_of_day":55940337,"bid_size":12,"bid_exchange":47,"bid":3.84,"bid_condition":50,"ask_size":72,"ask_exchange":65,"ask":3.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55940338,"open":9.28,"high":22.38,"low":2.94,"close":3.84,"volume":3862,"count":837,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":483000,"right":"P"},"trade":{"ms_of_day":55940338,"sequence":-64169934,"size":2,"condition":18,"price":3.84,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250417,"strike":310000,"right":"P"},"quote":{"ms_of_day":55940341,"bid_size":19,"bid_exchange":46,"bid":6.85,"bid_condition":50,"ask_size":5,"ask_exchange":46,"ask":7.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250417,"strike":310000,"right":"P"},"ohlc":{"ms_of_day":55940343,"open":7.04,"high":18.14,"low":6.11,"close":6.92,"volume":224,"count":125,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250417,"strike":310000,"right":"P"},"trade":{"ms_of_day":55940343,"sequence":1416095992,"size":1,"condition":130,"price":6.92,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250417,"strike":310000,"right":"P"},"quote":{"ms_of_day":55940343,"bid_size":16,"bid_exchange":46,"bid":6.85,"bid_condition":50,"ask_size":5,"ask_exchange":6,"ask":7.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":300000,"right":"P"},"quote":{"ms_of_day":55940341,"bid_size":10,"bid_exchange":11,"bid":1.61,"bid_condition":50,"ask_size":15,"ask_exchange":42,"ask":1.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":300000,"right":"P"},"ohlc":{"ms_of_day":55940343,"open":5.0,"high":11.1,"low":1.46,"close":1.67,"volume":2776,"count":873,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":300000,"right":"P"},"trade":{"ms_of_day":55940343,"sequence":1416096108,"size":1,"condition":130,"price":1.67,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"quote":{"ms_of_day":55940343,"bid_size":7,"bid_exchange":7,"bid":2.74,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":2.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":43000,"right":"C"},"quote":{"ms_of_day":55940126,"bid_size":112,"bid_exchange":1,"bid":0.59,"bid_condition":50,"ask_size":14,"ask_exchange":31,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":43000,"right":"C"},"ohlc":{"ms_of_day":55940339,"open":2.53,"high":3.3,"low":0.23,"close":0.6,"volume":4236,"count":610,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":43000,"right":"C"},"trade":{"ms_of_day":55940339,"sequence":-1347115886,"size":14,"condition":18,"price":0.6,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":43000,"right":"C"},"quote":{"ms_of_day":55940126,"bid_size":112,"bid_exchange":1,"bid":0.59,"bid_condition":50,"ask_size":14,"ask_exchange":31,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":43000,"right":"C"},"ohlc":{"ms_of_day":55940340,"open":2.53,"high":3.3,"low":0.23,"close":0.6,"volume":4237,"count":611,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":43000,"right":"C"},"trade":{"ms_of_day":55940340,"sequence":-1347115871,"size":1,"condition":18,"price":0.6,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":43000,"right":"C"},"quote":{"ms_of_day":55940340,"bid_size":112,"bid_exchange":1,"bid":0.59,"bid_condition":50,"ask_size":20,"ask_exchange":31,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":204000,"right":"C"},"quote":{"ms_of_day":55940339,"bid_size":254,"bid_exchange":5,"bid":1.59,"bid_condition":50,"ask_size":29,"ask_exchange":46,"ask":1.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":43000,"right":"C"},"quote":{"ms_of_day":55940340,"bid_size":112,"bid_exchange":1,"bid":0.59,"bid_condition":50,"ask_size":20,"ask_exchange":31,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":43000,"right":"C"},"ohlc":{"ms_of_day":55940340,"open":2.53,"high":3.3,"low":0.23,"close":0.6,"volume":4257,"count":612,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":43000,"right":"C"},"trade":{"ms_of_day":55940340,"sequence":-1347115808,"size":20,"condition":18,"price":0.6,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55940341,"bid_size":305,"bid_exchange":7,"bid":0.26,"bid_condition":50,"ask_size":118,"ask_exchange":7,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250417,"strike":90000,"right":"C"},"quote":{"ms_of_day":55940345,"bid_size":248,"bid_exchange":76,"bid":4.9,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":4.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250417,"strike":310000,"right":"P"},"quote":{"ms_of_day":55940345,"bid_size":11,"bid_exchange":46,"bid":6.85,"bid_condition":50,"ask_size":5,"ask_exchange":6,"ask":7.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250417,"strike":90000,"right":"C"},"quote":{"ms_of_day":55940346,"bid_size":248,"bid_exchange":76,"bid":4.9,"bid_condition":50,"ask_size":71,"ask_exchange":73,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":43000,"right":"C"},"quote":{"ms_of_day":55940340,"bid_size":112,"bid_exchange":1,"bid":0.59,"bid_condition":50,"ask_size":20,"ask_exchange":31,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":43000,"right":"C"},"ohlc":{"ms_of_day":55940340,"open":2.53,"high":3.3,"low":0.23,"close":0.6,"volume":4271,"count":613,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":43000,"right":"C"},"trade":{"ms_of_day":55940340,"sequence":-1347115753,"size":14,"condition":18,"price":0.6,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":562000,"right":"P"},"quote":{"ms_of_day":55940340,"bid_size":270,"bid_exchange":5,"bid":0.39,"bid_condition":50,"ask_size":101,"ask_exchange":69,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55940338,"bid_size":16,"bid_exchange":7,"bid":0.7,"bid_condition":50,"ask_size":6,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55940338,"open":9.14,"high":9.42,"low":0.32,"close":0.7,"volume":134130,"count":18559,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"trade":{"ms_of_day":55940338,"sequence":-64169661,"size":3,"condition":18,"price":0.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":43000,"right":"C"},"quote":{"ms_of_day":55940340,"bid_size":112,"bid_exchange":1,"bid":0.59,"bid_condition":50,"ask_size":19,"ask_exchange":31,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55940338,"bid_size":16,"bid_exchange":7,"bid":0.7,"bid_condition":50,"ask_size":6,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250328,"strike":59000,"right":"P"},"quote":{"ms_of_day":55940338,"bid_size":8,"bid_exchange":73,"bid":1.53,"bid_condition":50,"ask_size":101,"ask_exchange":42,"ask":1.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55940338,"bid_size":16,"bid_exchange":7,"bid":0.7,"bid_condition":50,"ask_size":6,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":43000,"right":"C"},"quote":{"ms_of_day":55940340,"bid_size":112,"bid_exchange":1,"bid":0.59,"bid_condition":50,"ask_size":5,"ask_exchange":31,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55940341,"bid_size":23,"bid_exchange":7,"bid":0.19,"bid_condition":50,"ask_size":1260,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55940341,"open":9.33,"high":9.81,"low":0.12,"close":0.19,"volume":515644,"count":60279,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55940341,"sequence":1425437992,"size":9,"condition":18,"price":0.19,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":580000,"right":"P"},"quote":{"ms_of_day":55940338,"bid_size":7,"bid_exchange":46,"bid":14.0,"bid_condition":50,"ask_size":91,"ask_exchange":42,"ask":14.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55940338,"bid_size":16,"bid_exchange":7,"bid":0.7,"bid_condition":50,"ask_size":6,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55940339,"open":9.14,"high":9.42,"low":0.32,"close":0.7,"volume":134137,"count":18560,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"trade":{"ms_of_day":55940339,"sequence":-64169561,"size":7,"condition":18,"price":0.7,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":267500,"right":"C"},"quote":{"ms_of_day":55940343,"bid_size":28,"bid_exchange":76,"bid":11.8,"bid_condition":50,"ask_size":43,"ask_exchange":11,"ask":11.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":267500,"right":"C"},"ohlc":{"ms_of_day":55940343,"open":5.15,"high":24.8,"low":4.18,"close":11.95,"volume":10358,"count":1881,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":267500,"right":"C"},"trade":{"ms_of_day":55940343,"sequence":31780342,"size":7,"condition":18,"price":11.95,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":483000,"right":"P"},"quote":{"ms_of_day":55940339,"bid_size":12,"bid_exchange":60,"bid":3.84,"bid_condition":50,"ask_size":72,"ask_exchange":65,"ask":3.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":267500,"right":"C"},"quote":{"ms_of_day":55940343,"bid_size":28,"bid_exchange":76,"bid":11.8,"bid_condition":50,"ask_size":43,"ask_exchange":11,"ask":11.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55940343,"bid_size":130,"bid_exchange":76,"bid":5.0,"bid_condition":50,"ask_size":503,"ask_exchange":43,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55940343,"open":4.0,"high":15.66,"low":3.05,"close":5.1,"volume":78426,"count":18439,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55940343,"sequence":31780357,"size":1,"condition":18,"price":5.1,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55940344,"bid_size":64,"bid_exchange":7,"bid":2.05,"bid_condition":50,"ask_size":20,"ask_exchange":76,"ask":2.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":43000,"right":"C"},"quote":{"ms_of_day":55940340,"bid_size":309,"bid_exchange":1,"bid":0.59,"bid_condition":50,"ask_size":5,"ask_exchange":31,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":43000,"right":"C"},"ohlc":{"ms_of_day":55940340,"open":2.53,"high":3.3,"low":0.23,"close":0.6,"volume":4272,"count":614,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":43000,"right":"C"},"trade":{"ms_of_day":55940340,"sequence":-1347115456,"size":1,"condition":18,"price":0.6,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":43000,"right":"C"},"quote":{"ms_of_day":55940340,"bid_size":309,"bid_exchange":1,"bid":0.59,"bid_condition":50,"ask_size":4,"ask_exchange":31,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"P"},"quote":{"ms_of_day":55940338,"bid_size":178,"bid_exchange":42,"bid":2.83,"bid_condition":50,"ask_size":804,"ask_exchange":42,"ask":2.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"P"},"quote":{"ms_of_day":55940338,"bid_size":178,"bid_exchange":42,"bid":2.83,"bid_condition":50,"ask_size":838,"ask_exchange":42,"ask":2.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55940338,"bid_size":208,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":117,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250516,"strike":80000,"right":"C"},"quote":{"ms_of_day":55940341,"bid_size":59,"bid_exchange":43,"bid":33.45,"bid_condition":50,"ask_size":12,"ask_exchange":22,"ask":33.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250516,"strike":80000,"right":"C"},"ohlc":{"ms_of_day":55940341,"open":41.0,"high":43.18,"low":28.9,"close":33.55,"volume":8456,"count":270,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250516,"strike":80000,"right":"C"},"trade":{"ms_of_day":55940341,"sequence":733918356,"size":2,"condition":18,"price":33.55,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"quote":{"ms_of_day":55940336,"bid_size":133,"bid_exchange":31,"bid":1.12,"bid_condition":50,"ask_size":24,"ask_exchange":46,"ask":1.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"ohlc":{"ms_of_day":55940339,"open":16.89,"high":18.35,"low":0.27,"close":1.14,"volume":281373,"count":47565,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"trade":{"ms_of_day":55940339,"sequence":-1412585973,"size":2,"condition":18,"price":1.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"quote":{"ms_of_day":55940334,"bid_size":39,"bid_exchange":69,"bid":2.67,"bid_condition":50,"ask_size":9,"ask_exchange":7,"ask":2.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"ohlc":{"ms_of_day":55940339,"open":8.45,"high":9.35,"low":0.48,"close":2.71,"volume":165033,"count":34284,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"trade":{"ms_of_day":55940339,"sequence":-1412585953,"size":1,"condition":18,"price":2.71,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"quote":{"ms_of_day":55940339,"bid_size":39,"bid_exchange":69,"bid":2.67,"bid_condition":50,"ask_size":9,"ask_exchange":7,"ask":2.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"quote":{"ms_of_day":55940339,"bid_size":39,"bid_exchange":69,"bid":2.67,"bid_condition":50,"ask_size":9,"ask_exchange":7,"ask":2.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":175000,"right":"P"},"quote":{"ms_of_day":55940340,"bid_size":1,"bid_exchange":7,"bid":2.8,"bid_condition":50,"ask_size":79,"ask_exchange":5,"ask":2.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":175000,"right":"P"},"ohlc":{"ms_of_day":55940340,"open":3.29,"high":8.25,"low":0.16,"close":2.8,"volume":19965,"count":4174,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":175000,"right":"P"},"trade":{"ms_of_day":55940340,"sequence":-629445796,"size":1,"condition":18,"price":2.8,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":175000,"right":"P"},"quote":{"ms_of_day":55940340,"bid_size":17,"bid_exchange":11,"bid":2.79,"bid_condition":50,"ask_size":79,"ask_exchange":5,"ask":2.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":175000,"right":"P"},"quote":{"ms_of_day":55940341,"bid_size":17,"bid_exchange":11,"bid":2.79,"bid_condition":50,"ask_size":112,"ask_exchange":5,"ask":2.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":415000,"right":"C"},"quote":{"ms_of_day":55940346,"bid_size":20,"bid_exchange":76,"bid":0.19,"bid_condition":50,"ask_size":20,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":116000,"right":"C"},"quote":{"ms_of_day":55940339,"bid_size":1167,"bid_exchange":42,"bid":0.21,"bid_condition":50,"ask_size":938,"ask_exchange":42,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":116000,"right":"C"},"ohlc":{"ms_of_day":55940341,"open":11.6,"high":11.6,"low":0.17,"close":0.22,"volume":135644,"count":18775,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":116000,"right":"C"},"trade":{"ms_of_day":55940341,"sequence":733918451,"size":1,"condition":130,"price":0.22,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":563000,"right":"C"},"quote":{"ms_of_day":55940337,"bid_size":148,"bid_exchange":4,"bid":6.93,"bid_condition":50,"ask_size":5,"ask_exchange":43,"ask":7.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":563000,"right":"C"},"ohlc":{"ms_of_day":55940341,"open":10.91,"high":13.89,"low":4.6,"close":7.01,"volume":3971,"count":910,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":563000,"right":"C"},"trade":{"ms_of_day":55940341,"sequence":596010570,"size":3,"condition":18,"price":7.01,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":563000,"right":"C"},"quote":{"ms_of_day":55940341,"bid_size":148,"bid_exchange":4,"bid":6.93,"bid_condition":50,"ask_size":5,"ask_exchange":43,"ask":7.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":405000,"right":"C"},"quote":{"ms_of_day":55940346,"bid_size":10,"bid_exchange":76,"bid":0.42,"bid_condition":50,"ask_size":14,"ask_exchange":42,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250516,"strike":80000,"right":"C"},"quote":{"ms_of_day":55940341,"bid_size":59,"bid_exchange":43,"bid":33.45,"bid_condition":50,"ask_size":12,"ask_exchange":22,"ask":33.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":415000,"right":"C"},"quote":{"ms_of_day":55940347,"bid_size":17,"bid_exchange":11,"bid":0.19,"bid_condition":50,"ask_size":20,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250425,"strike":55000,"right":"P"},"quote":{"ms_of_day":55940339,"bid_size":4,"bid_exchange":6,"bid":0.11,"bid_condition":50,"ask_size":1327,"ask_exchange":43,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55940339,"bid_size":1,"bid_exchange":7,"bid":1.07,"bid_condition":50,"ask_size":13,"ask_exchange":7,"ask":1.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"ohlc":{"ms_of_day":55940340,"open":7.54,"high":7.6,"low":0.62,"close":1.08,"volume":125479,"count":19691,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"trade":{"ms_of_day":55940340,"sequence":-64169078,"size":1,"condition":18,"price":1.08,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55940340,"bid_size":1,"bid_exchange":7,"bid":1.07,"bid_condition":50,"ask_size":10,"ask_exchange":11,"ask":1.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55940344,"bid_size":3,"bid_exchange":43,"bid":6.0,"bid_condition":50,"ask_size":30,"ask_exchange":73,"ask":6.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55940345,"open":59.2,"high":61.51,"low":1.82,"close":6.0,"volume":101288,"count":21935,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"trade":{"ms_of_day":55940345,"sequence":31780927,"size":3,"condition":18,"price":6.0,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55940345,"bid_size":48,"bid_exchange":60,"bid":5.95,"bid_condition":50,"ask_size":30,"ask_exchange":73,"ask":6.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":300000,"right":"P"},"quote":{"ms_of_day":55940347,"bid_size":7,"bid_exchange":5,"bid":1.61,"bid_condition":50,"ask_size":15,"ask_exchange":42,"ask":1.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55940345,"bid_size":64,"bid_exchange":7,"bid":2.05,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":2.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55940344,"bid_size":100,"bid_exchange":76,"bid":5.0,"bid_condition":50,"ask_size":503,"ask_exchange":43,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"P"},"quote":{"ms_of_day":55940343,"bid_size":11,"bid_exchange":60,"bid":11.15,"bid_condition":50,"ask_size":36,"ask_exchange":42,"ask":11.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"P"},"ohlc":{"ms_of_day":55940345,"open":16.13,"high":16.13,"low":3.9,"close":11.21,"volume":34537,"count":7573,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"P"},"trade":{"ms_of_day":55940345,"sequence":31781339,"size":3,"condition":130,"price":11.21,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55940345,"bid_size":1206,"bid_exchange":43,"bid":4.65,"bid_condition":50,"ask_size":61,"ask_exchange":73,"ask":4.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55940345,"open":51.5,"high":57.83,"low":1.37,"close":4.71,"volume":79265,"count":16249,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55940345,"sequence":31781348,"size":3,"condition":130,"price":4.71,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":111000,"right":"P"},"quote":{"ms_of_day":55940338,"bid_size":215,"bid_exchange":42,"bid":0.68,"bid_condition":50,"ask_size":33,"ask_exchange":7,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":111000,"right":"P"},"ohlc":{"ms_of_day":55940341,"open":2.68,"high":9.85,"low":0.08,"close":0.7,"volume":124393,"count":16339,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":111000,"right":"P"},"trade":{"ms_of_day":55940341,"sequence":-1156058222,"size":1,"condition":130,"price":0.7,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55940341,"bid_size":16,"bid_exchange":7,"bid":0.7,"bid_condition":50,"ask_size":6,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250404,"strike":225000,"right":"P"},"quote":{"ms_of_day":55940336,"bid_size":5,"bid_exchange":5,"bid":8.15,"bid_condition":50,"ask_size":31,"ask_exchange":11,"ask":8.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250404,"strike":225000,"right":"P"},"ohlc":{"ms_of_day":55940339,"open":6.6,"high":17.79,"low":2.88,"close":8.15,"volume":1125,"count":354,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250404,"strike":225000,"right":"P"},"trade":{"ms_of_day":55940339,"sequence":596011334,"size":1,"condition":18,"price":8.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"C"},"quote":{"ms_of_day":55940332,"bid_size":8,"bid_exchange":11,"bid":13.9,"bid_condition":50,"ask_size":34,"ask_exchange":11,"ask":14.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"C"},"ohlc":{"ms_of_day":55940344,"open":5.8,"high":27.2,"low":4.58,"close":14.05,"volume":11401,"count":2505,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"C"},"trade":{"ms_of_day":55940344,"sequence":31781446,"size":9,"condition":18,"price":14.05,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55940344,"bid_size":23,"bid_exchange":7,"bid":0.19,"bid_condition":50,"ask_size":1176,"ask_exchange":4,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":563000,"right":"C"},"quote":{"ms_of_day":55940343,"bid_size":148,"bid_exchange":4,"bid":6.93,"bid_condition":50,"ask_size":50,"ask_exchange":47,"ask":7.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"quote":{"ms_of_day":55940340,"bid_size":133,"bid_exchange":42,"bid":1.12,"bid_condition":50,"ask_size":24,"ask_exchange":46,"ask":1.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":576000,"right":"C"},"quote":{"ms_of_day":55940339,"bid_size":74,"bid_exchange":42,"bid":11.55,"bid_condition":50,"ask_size":27,"ask_exchange":46,"ask":11.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":576000,"right":"C"},"ohlc":{"ms_of_day":55940343,"open":13.09,"high":15.56,"low":10.14,"close":11.58,"volume":2339,"count":483,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":576000,"right":"C"},"trade":{"ms_of_day":55940343,"sequence":596011496,"size":5,"condition":18,"price":11.58,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":494000,"right":"C"},"quote":{"ms_of_day":55940340,"bid_size":475,"bid_exchange":46,"bid":0.14,"bid_condition":50,"ask_size":979,"ask_exchange":22,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"quote":{"ms_of_day":55940340,"bid_size":182,"bid_exchange":7,"bid":1.12,"bid_condition":50,"ask_size":24,"ask_exchange":46,"ask":1.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55940345,"bid_size":1206,"bid_exchange":43,"bid":4.65,"bid_condition":50,"ask_size":61,"ask_exchange":73,"ask":4.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55940346,"open":51.5,"high":57.83,"low":1.37,"close":4.71,"volume":79269,"count":16250,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55940346,"sequence":31781900,"size":4,"condition":130,"price":4.71,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"P"},"quote":{"ms_of_day":55940343,"bid_size":11,"bid_exchange":60,"bid":11.15,"bid_condition":50,"ask_size":36,"ask_exchange":42,"ask":11.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"P"},"ohlc":{"ms_of_day":55940346,"open":16.13,"high":16.13,"low":3.9,"close":11.21,"volume":34541,"count":7574,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"P"},"trade":{"ms_of_day":55940346,"sequence":31781939,"size":4,"condition":130,"price":11.21,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DD","expiration":20260320,"strike":90000,"right":"C"},"quote":{"ms_of_day":55939743,"bid_size":1,"bid_exchange":6,"bid":3.3,"bid_condition":50,"ask_size":77,"ask_exchange":6,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DD","expiration":20260320,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55940341,"open":5.1,"high":5.1,"low":3.3,"close":3.4,"volume":15,"count":15,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DD","expiration":20260320,"strike":90000,"right":"C"},"trade":{"ms_of_day":55940341,"sequence":-929355272,"size":1,"condition":134,"price":3.4,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250328,"strike":165000,"right":"P"},"quote":{"ms_of_day":55940330,"bid_size":533,"bid_exchange":73,"bid":0.03,"bid_condition":50,"ask_size":73,"ask_exchange":73,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250328,"strike":165000,"right":"P"},"ohlc":{"ms_of_day":55940345,"open":3.13,"high":12.65,"low":0.03,"close":0.03,"volume":18896,"count":761,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250328,"strike":165000,"right":"P"},"trade":{"ms_of_day":55940345,"sequence":-929355270,"size":8,"condition":18,"price":0.03,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DD","expiration":20260320,"strike":70000,"right":"P"},"quote":{"ms_of_day":55938188,"bid_size":1,"bid_exchange":6,"bid":4.6,"bid_condition":50,"ask_size":98,"ask_exchange":4,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DD","expiration":20260320,"strike":70000,"right":"P"},"ohlc":{"ms_of_day":55940341,"open":4.3,"high":4.7,"low":3.6,"close":4.6,"volume":15,"count":15,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DD","expiration":20260320,"strike":70000,"right":"P"},"trade":{"ms_of_day":55940341,"sequence":-929355271,"size":1,"condition":134,"price":4.6,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DD","expiration":20260320,"strike":70000,"right":"P"},"quote":{"ms_of_day":55940341,"bid_size":79,"bid_exchange":5,"bid":4.3,"bid_condition":50,"ask_size":98,"ask_exchange":4,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DD","expiration":20260320,"strike":90000,"right":"C"},"quote":{"ms_of_day":55940341,"bid_size":20,"bid_exchange":22,"bid":3.2,"bid_condition":50,"ask_size":76,"ask_exchange":6,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DD","expiration":20260320,"strike":90000,"right":"C"},"quote":{"ms_of_day":55940341,"bid_size":20,"bid_exchange":22,"bid":3.2,"bid_condition":50,"ask_size":86,"ask_exchange":7,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"quote":{"ms_of_day":55940339,"bid_size":239,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":139,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55940346,"bid_size":46,"bid_exchange":11,"bid":5.95,"bid_condition":50,"ask_size":30,"ask_exchange":73,"ask":6.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250404,"strike":225000,"right":"P"},"quote":{"ms_of_day":55940339,"bid_size":5,"bid_exchange":5,"bid":8.15,"bid_condition":50,"ask_size":31,"ask_exchange":11,"ask":8.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"P"},"quote":{"ms_of_day":55940346,"bid_size":11,"bid_exchange":60,"bid":11.15,"bid_condition":50,"ask_size":3,"ask_exchange":1,"ask":11.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":325000,"right":"C"},"quote":{"ms_of_day":55940343,"bid_size":97,"bid_exchange":43,"bid":7.85,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":7.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":325000,"right":"C"},"ohlc":{"ms_of_day":55940345,"open":3.35,"high":12.0,"low":3.35,"close":7.95,"volume":577,"count":148,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":325000,"right":"C"},"trade":{"ms_of_day":55940345,"sequence":31782624,"size":1,"condition":18,"price":7.95,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":124000,"right":"C"},"quote":{"ms_of_day":55940342,"bid_size":180,"bid_exchange":31,"bid":0.05,"bid_condition":50,"ask_size":165,"ask_exchange":69,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":325000,"right":"C"},"quote":{"ms_of_day":55940345,"bid_size":97,"bid_exchange":43,"bid":7.85,"bid_condition":50,"ask_size":80,"ask_exchange":11,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55940343,"bid_size":16,"bid_exchange":7,"bid":0.7,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55940345,"bid_size":100,"bid_exchange":76,"bid":5.0,"bid_condition":50,"ask_size":493,"ask_exchange":43,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"P"},"quote":{"ms_of_day":55940347,"bid_size":11,"bid_exchange":60,"bid":11.15,"bid_condition":50,"ask_size":36,"ask_exchange":42,"ask":11.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":860000,"right":"C"},"quote":{"ms_of_day":55940346,"bid_size":39,"bid_exchange":73,"bid":8.15,"bid_condition":50,"ask_size":213,"ask_exchange":43,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":300000,"right":"P"},"quote":{"ms_of_day":55940349,"bid_size":6,"bid_exchange":22,"bid":1.61,"bid_condition":50,"ask_size":15,"ask_exchange":42,"ask":1.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":576000,"right":"C"},"quote":{"ms_of_day":55940344,"bid_size":7,"bid_exchange":69,"bid":11.56,"bid_condition":50,"ask_size":27,"ask_exchange":46,"ask":11.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":576000,"right":"C"},"quote":{"ms_of_day":55940344,"bid_size":7,"bid_exchange":69,"bid":11.56,"bid_condition":50,"ask_size":27,"ask_exchange":46,"ask":11.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":111000,"right":"P"},"quote":{"ms_of_day":55940342,"bid_size":215,"bid_exchange":42,"bid":0.68,"bid_condition":50,"ask_size":33,"ask_exchange":7,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55940346,"bid_size":23,"bid_exchange":7,"bid":0.19,"bid_condition":50,"ask_size":1176,"ask_exchange":4,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":204000,"right":"C"},"quote":{"ms_of_day":55940342,"bid_size":254,"bid_exchange":5,"bid":1.59,"bid_condition":50,"ask_size":41,"ask_exchange":73,"ask":1.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":111000,"right":"P"},"quote":{"ms_of_day":55940342,"bid_size":215,"bid_exchange":42,"bid":0.68,"bid_condition":50,"ask_size":163,"ask_exchange":47,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55940344,"bid_size":1,"bid_exchange":7,"bid":1.07,"bid_condition":50,"ask_size":10,"ask_exchange":11,"ask":1.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":487000,"right":"P"},"quote":{"ms_of_day":55940341,"bid_size":20,"bid_exchange":11,"bid":4.32,"bid_condition":50,"ask_size":82,"ask_exchange":6,"ask":4.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":487000,"right":"P"},"ohlc":{"ms_of_day":55940342,"open":12.44,"high":23.06,"low":3.07,"close":4.32,"volume":5050,"count":806,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":487000,"right":"P"},"trade":{"ms_of_day":55940342,"sequence":-64168194,"size":13,"condition":95,"price":4.32,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250425,"strike":55000,"right":"P"},"quote":{"ms_of_day":55940340,"bid_size":4,"bid_exchange":6,"bid":0.11,"bid_condition":50,"ask_size":1326,"ask_exchange":43,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":267500,"right":"C"},"quote":{"ms_of_day":55940345,"bid_size":27,"bid_exchange":76,"bid":11.8,"bid_condition":50,"ask_size":43,"ask_exchange":11,"ask":11.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSM","expiration":20250417,"strike":185000,"right":"C"},"quote":{"ms_of_day":55940340,"bid_size":42,"bid_exchange":11,"bid":2.04,"bid_condition":50,"ask_size":68,"ask_exchange":65,"ask":2.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55940348,"bid_size":1205,"bid_exchange":43,"bid":4.65,"bid_condition":50,"ask_size":61,"ask_exchange":73,"ask":4.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250502,"strike":59000,"right":"C"},"quote":{"ms_of_day":55940345,"bid_size":200,"bid_exchange":7,"bid":0.46,"bid_condition":50,"ask_size":202,"ask_exchange":7,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250502,"strike":59000,"right":"C"},"ohlc":{"ms_of_day":55940345,"open":0.79,"high":0.8,"low":0.47,"close":0.47,"volume":156,"count":48,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250502,"strike":59000,"right":"C"},"trade":{"ms_of_day":55940345,"sequence":-633035061,"size":1,"condition":18,"price":0.47,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55940343,"bid_size":16,"bid_exchange":7,"bid":0.7,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55940345,"open":9.14,"high":9.42,"low":0.32,"close":0.7,"volume":134138,"count":18561,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"trade":{"ms_of_day":55940345,"sequence":-64167950,"size":1,"condition":95,"price":0.7,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55940345,"bid_size":16,"bid_exchange":11,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":47,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250516,"strike":130000,"right":"C"},"quote":{"ms_of_day":55940343,"bid_size":855,"bid_exchange":42,"bid":1.86,"bid_condition":50,"ask_size":1,"ask_exchange":65,"ask":1.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250516,"strike":130000,"right":"C"},"ohlc":{"ms_of_day":55940346,"open":8.85,"high":8.85,"low":1.63,"close":1.87,"volume":137064,"count":17352,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250516,"strike":130000,"right":"C"},"trade":{"ms_of_day":55940346,"sequence":733919462,"size":1,"condition":18,"price":1.87,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250516,"strike":130000,"right":"C"},"quote":{"ms_of_day":55940346,"bid_size":855,"bid_exchange":42,"bid":1.86,"bid_condition":50,"ask_size":194,"ask_exchange":69,"ask":1.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250502,"strike":59000,"right":"C"},"quote":{"ms_of_day":55940345,"bid_size":264,"bid_exchange":1,"bid":0.46,"bid_condition":50,"ask_size":202,"ask_exchange":7,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250502,"strike":59000,"right":"C"},"quote":{"ms_of_day":55940345,"bid_size":292,"bid_exchange":60,"bid":0.46,"bid_condition":50,"ask_size":202,"ask_exchange":7,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":208000,"right":"C"},"quote":{"ms_of_day":55940344,"bid_size":1295,"bid_exchange":6,"bid":0.27,"bid_condition":50,"ask_size":276,"ask_exchange":6,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":208000,"right":"C"},"ohlc":{"ms_of_day":55940344,"open":9.63,"high":9.63,"low":0.14,"close":0.28,"volume":23601,"count":3104,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":208000,"right":"C"},"trade":{"ms_of_day":55940344,"sequence":-1347112358,"size":20,"condition":18,"price":0.28,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250516,"strike":130000,"right":"C"},"quote":{"ms_of_day":55940346,"bid_size":1953,"bid_exchange":4,"bid":1.86,"bid_condition":50,"ask_size":194,"ask_exchange":69,"ask":1.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20260116,"strike":40000,"right":"C"},"quote":{"ms_of_day":55940340,"bid_size":1,"bid_exchange":73,"bid":1.33,"bid_condition":50,"ask_size":20,"ask_exchange":47,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":487000,"right":"P"},"quote":{"ms_of_day":55940343,"bid_size":20,"bid_exchange":11,"bid":4.32,"bid_condition":50,"ask_size":73,"ask_exchange":65,"ask":4.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55940345,"bid_size":100,"bid_exchange":76,"bid":5.0,"bid_condition":50,"ask_size":448,"ask_exchange":43,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55940346,"open":4.0,"high":15.66,"low":3.05,"close":5.1,"volume":78427,"count":18440,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55940346,"sequence":31784403,"size":1,"condition":18,"price":5.1,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":208000,"right":"C"},"quote":{"ms_of_day":55940345,"bid_size":140,"bid_exchange":69,"bid":0.28,"bid_condition":50,"ask_size":276,"ask_exchange":6,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"C"},"quote":{"ms_of_day":55940346,"bid_size":3,"bid_exchange":1,"bid":13.95,"bid_condition":50,"ask_size":34,"ask_exchange":11,"ask":14.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250516,"strike":80000,"right":"C"},"quote":{"ms_of_day":55940348,"bid_size":74,"bid_exchange":43,"bid":33.45,"bid_condition":50,"ask_size":12,"ask_exchange":22,"ask":33.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"C"},"quote":{"ms_of_day":55940346,"bid_size":8,"bid_exchange":11,"bid":13.9,"bid_condition":50,"ask_size":34,"ask_exchange":11,"ask":14.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250502,"strike":575000,"right":"C"},"quote":{"ms_of_day":55940333,"bid_size":59,"bid_exchange":42,"bid":9.63,"bid_condition":50,"ask_size":75,"ask_exchange":46,"ask":9.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250502,"strike":575000,"right":"C"},"ohlc":{"ms_of_day":55940346,"open":9.02,"high":13.6,"low":8.1,"close":9.66,"volume":2102,"count":272,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250502,"strike":575000,"right":"C"},"trade":{"ms_of_day":55940346,"sequence":596013853,"size":5,"condition":18,"price":9.66,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WFC","expiration":20250620,"strike":70000,"right":"P"},"quote":{"ms_of_day":55938601,"bid_size":1,"bid_exchange":7,"bid":2.8,"bid_condition":50,"ask_size":496,"ask_exchange":9,"ask":2.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WFC","expiration":20250620,"strike":70000,"right":"P"},"ohlc":{"ms_of_day":55940341,"open":3.35,"high":4.7,"low":2.23,"close":2.8,"volume":1667,"count":280,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WFC","expiration":20250620,"strike":70000,"right":"P"},"trade":{"ms_of_day":55940341,"sequence":-127706190,"size":1,"condition":18,"price":2.8,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WFC","expiration":20250620,"strike":70000,"right":"P"},"quote":{"ms_of_day":55940341,"bid_size":20,"bid_exchange":69,"bid":2.78,"bid_condition":50,"ask_size":496,"ask_exchange":9,"ask":2.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55940347,"bid_size":96,"bid_exchange":7,"bid":5.0,"bid_condition":50,"ask_size":448,"ask_exchange":43,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":43000,"right":"C"},"quote":{"ms_of_day":55940340,"bid_size":309,"bid_exchange":1,"bid":0.59,"bid_condition":50,"ask_size":4,"ask_exchange":31,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":43000,"right":"C"},"ohlc":{"ms_of_day":55940345,"open":2.53,"high":3.3,"low":0.23,"close":0.6,"volume":4273,"count":615,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":43000,"right":"C"},"trade":{"ms_of_day":55940345,"sequence":-1347111814,"size":1,"condition":18,"price":0.6,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":43000,"right":"C"},"quote":{"ms_of_day":55940345,"bid_size":309,"bid_exchange":1,"bid":0.59,"bid_condition":50,"ask_size":3,"ask_exchange":31,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXS","expiration":20250404,"strike":30000,"right":"C"},"quote":{"ms_of_day":55938652,"bid_size":1,"bid_exchange":46,"bid":0.59,"bid_condition":50,"ask_size":17,"ask_exchange":4,"ask":0.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXS","expiration":20250404,"strike":30000,"right":"C"},"ohlc":{"ms_of_day":55940341,"open":2.2,"high":3.8,"low":0.28,"close":0.59,"volume":989,"count":125,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXS","expiration":20250404,"strike":30000,"right":"C"},"trade":{"ms_of_day":55940341,"sequence":596014065,"size":1,"condition":18,"price":0.59,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXS","expiration":20250404,"strike":30000,"right":"C"},"quote":{"ms_of_day":55940341,"bid_size":92,"bid_exchange":11,"bid":0.52,"bid_condition":50,"ask_size":17,"ask_exchange":4,"ask":0.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":208000,"right":"C"},"quote":{"ms_of_day":55940345,"bid_size":180,"bid_exchange":31,"bid":0.28,"bid_condition":50,"ask_size":276,"ask_exchange":6,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55940349,"bid_size":305,"bid_exchange":7,"bid":0.26,"bid_condition":50,"ask_size":100,"ask_exchange":7,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250502,"strike":572000,"right":"C"},"quote":{"ms_of_day":55940344,"bid_size":59,"bid_exchange":42,"bid":11.33,"bid_condition":50,"ask_size":88,"ask_exchange":46,"ask":11.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250502,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55940346,"open":12.17,"high":15.38,"low":9.7,"close":11.36,"volume":361,"count":110,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250502,"strike":572000,"right":"C"},"trade":{"ms_of_day":55940346,"sequence":596013977,"size":5,"condition":18,"price":11.36,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55940347,"bid_size":96,"bid_exchange":7,"bid":5.0,"bid_condition":50,"ask_size":448,"ask_exchange":43,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55940347,"open":4.0,"high":15.66,"low":3.05,"close":5.1,"volume":78431,"count":18441,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55940347,"sequence":31784986,"size":4,"condition":18,"price":5.1,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":245000,"right":"P"},"quote":{"ms_of_day":55940347,"bid_size":81,"bid_exchange":65,"bid":0.2,"bid_condition":50,"ask_size":155,"ask_exchange":31,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":245000,"right":"P"},"ohlc":{"ms_of_day":55940348,"open":4.8,"high":18.68,"low":0.17,"close":0.21,"volume":2512,"count":641,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":245000,"right":"P"},"trade":{"ms_of_day":55940348,"sequence":-1347110956,"size":9,"condition":134,"price":0.21,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":242500,"right":"P"},"quote":{"ms_of_day":55940342,"bid_size":184,"bid_exchange":69,"bid":0.08,"bid_condition":50,"ask_size":285,"ask_exchange":46,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":242500,"right":"P"},"ohlc":{"ms_of_day":55940348,"open":11.3,"high":12.45,"low":0.07,"close":0.08,"volume":1534,"count":364,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":242500,"right":"P"},"trade":{"ms_of_day":55940348,"sequence":-1347110945,"size":4,"condition":134,"price":0.08,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":242500,"right":"P"},"quote":{"ms_of_day":55940342,"bid_size":184,"bid_exchange":69,"bid":0.08,"bid_condition":50,"ask_size":285,"ask_exchange":46,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":242500,"right":"P"},"ohlc":{"ms_of_day":55940348,"open":11.3,"high":12.45,"low":0.07,"close":0.08,"volume":1537,"count":365,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":242500,"right":"P"},"trade":{"ms_of_day":55940348,"sequence":-1347110944,"size":3,"condition":134,"price":0.08,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":242500,"right":"P"},"quote":{"ms_of_day":55940342,"bid_size":184,"bid_exchange":69,"bid":0.08,"bid_condition":50,"ask_size":285,"ask_exchange":46,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":242500,"right":"P"},"ohlc":{"ms_of_day":55940348,"open":11.3,"high":12.45,"low":0.07,"close":0.08,"volume":1539,"count":366,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":242500,"right":"P"},"trade":{"ms_of_day":55940348,"sequence":-1347110943,"size":2,"condition":134,"price":0.08,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WFC","expiration":20250620,"strike":70000,"right":"P"},"quote":{"ms_of_day":55940341,"bid_size":20,"bid_exchange":69,"bid":2.78,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":2.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":580000,"right":"C"},"quote":{"ms_of_day":55940347,"bid_size":20,"bid_exchange":69,"bid":9.45,"bid_condition":50,"ask_size":67,"ask_exchange":46,"ask":9.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":250000,"right":"P"},"quote":{"ms_of_day":55940350,"bid_size":471,"bid_exchange":43,"bid":3.75,"bid_condition":50,"ask_size":457,"ask_exchange":5,"ask":3.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":250000,"right":"P"},"ohlc":{"ms_of_day":55940350,"open":35.49,"high":39.64,"low":2.2,"close":3.8,"volume":25829,"count":4188,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":250000,"right":"P"},"trade":{"ms_of_day":55940350,"sequence":31785682,"size":10,"condition":18,"price":3.8,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":250000,"right":"P"},"quote":{"ms_of_day":55940350,"bid_size":471,"bid_exchange":43,"bid":3.75,"bid_condition":50,"ask_size":419,"ask_exchange":65,"ask":3.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250502,"strike":569000,"right":"C"},"quote":{"ms_of_day":55940347,"bid_size":59,"bid_exchange":60,"bid":13.14,"bid_condition":50,"ask_size":54,"ask_exchange":46,"ask":13.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":581000,"right":"C"},"quote":{"ms_of_day":55940347,"bid_size":1072,"bid_exchange":9,"bid":0.04,"bid_condition":50,"ask_size":3647,"ask_exchange":6,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250502,"strike":572000,"right":"C"},"quote":{"ms_of_day":55940347,"bid_size":59,"bid_exchange":42,"bid":11.33,"bid_condition":50,"ask_size":54,"ask_exchange":46,"ask":11.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250502,"strike":575000,"right":"C"},"quote":{"ms_of_day":55940347,"bid_size":59,"bid_exchange":42,"bid":9.63,"bid_condition":50,"ask_size":54,"ask_exchange":46,"ask":9.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":581000,"right":"C"},"quote":{"ms_of_day":55940347,"bid_size":1152,"bid_exchange":6,"bid":0.04,"bid_condition":50,"ask_size":3529,"ask_exchange":6,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":245000,"right":"P"},"quote":{"ms_of_day":55940349,"bid_size":81,"bid_exchange":65,"bid":0.2,"bid_condition":50,"ask_size":274,"ask_exchange":7,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":325000,"right":"C"},"quote":{"ms_of_day":55940348,"bid_size":97,"bid_exchange":43,"bid":7.85,"bid_condition":50,"ask_size":80,"ask_exchange":11,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":116000,"right":"C"},"quote":{"ms_of_day":55940351,"bid_size":1167,"bid_exchange":42,"bid":0.21,"bid_condition":50,"ask_size":674,"ask_exchange":31,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":116000,"right":"C"},"quote":{"ms_of_day":55940351,"bid_size":661,"bid_exchange":42,"bid":0.21,"bid_condition":50,"ask_size":674,"ask_exchange":31,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55940350,"bid_size":1205,"bid_exchange":43,"bid":4.65,"bid_condition":50,"ask_size":80,"ask_exchange":42,"ask":4.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":250000,"right":"P"},"quote":{"ms_of_day":55940351,"bid_size":471,"bid_exchange":43,"bid":3.75,"bid_condition":50,"ask_size":33,"ask_exchange":69,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55940344,"bid_size":6,"bid_exchange":60,"bid":2.14,"bid_condition":50,"ask_size":6,"ask_exchange":46,"ask":2.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"ohlc":{"ms_of_day":55940348,"open":2.89,"high":9.95,"low":1.58,"close":2.16,"volume":160000,"count":36332,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"trade":{"ms_of_day":55940348,"sequence":31786407,"size":6,"condition":18,"price":2.16,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55940348,"bid_size":6,"bid_exchange":60,"bid":2.14,"bid_condition":50,"ask_size":13,"ask_exchange":7,"ask":2.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55940350,"bid_size":58,"bid_exchange":69,"bid":0.15,"bid_condition":50,"ask_size":177,"ask_exchange":7,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55940350,"open":5.99,"high":6.8,"low":0.11,"close":0.16,"volume":207592,"count":28842,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"trade":{"ms_of_day":55940350,"sequence":-64167011,"size":1,"condition":18,"price":0.16,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55940348,"bid_size":96,"bid_exchange":7,"bid":5.0,"bid_condition":50,"ask_size":448,"ask_exchange":43,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DD","expiration":20260320,"strike":70000,"right":"P"},"quote":{"ms_of_day":55940351,"bid_size":79,"bid_exchange":5,"bid":4.3,"bid_condition":50,"ask_size":98,"ask_exchange":4,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"quote":{"ms_of_day":55940347,"bid_size":1,"bid_exchange":47,"bid":6.45,"bid_condition":50,"ask_size":21,"ask_exchange":73,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"ohlc":{"ms_of_day":55940348,"open":4.2,"high":17.85,"low":3.05,"close":6.5,"volume":80061,"count":17624,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"trade":{"ms_of_day":55940348,"sequence":31786424,"size":1,"condition":18,"price":6.5,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55940350,"bid_size":31,"bid_exchange":11,"bid":3.6,"bid_condition":50,"ask_size":2,"ask_exchange":47,"ask":3.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"ohlc":{"ms_of_day":55940351,"open":54.0,"high":57.4,"low":0.95,"close":3.6,"volume":134494,"count":26158,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"trade":{"ms_of_day":55940351,"sequence":31786476,"size":2,"condition":18,"price":3.6,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55940350,"bid_size":16,"bid_exchange":11,"bid":0.7,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":242500,"right":"P"},"quote":{"ms_of_day":55940350,"bid_size":184,"bid_exchange":69,"bid":0.08,"bid_condition":50,"ask_size":285,"ask_exchange":46,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250404,"strike":225000,"right":"P"},"quote":{"ms_of_day":55940343,"bid_size":5,"bid_exchange":5,"bid":8.15,"bid_condition":50,"ask_size":78,"ask_exchange":1,"ask":8.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"quote":{"ms_of_day":55940349,"bid_size":67,"bid_exchange":7,"bid":6.45,"bid_condition":50,"ask_size":21,"ask_exchange":73,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55940352,"bid_size":31,"bid_exchange":11,"bid":3.6,"bid_condition":50,"ask_size":30,"ask_exchange":7,"ask":3.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55940343,"bid_size":208,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":92,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":245000,"right":"P"},"quote":{"ms_of_day":55940350,"bid_size":81,"bid_exchange":65,"bid":0.2,"bid_condition":50,"ask_size":274,"ask_exchange":7,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":252500,"right":"P"},"quote":{"ms_of_day":55940347,"bid_size":1,"bid_exchange":73,"bid":0.24,"bid_condition":50,"ask_size":387,"ask_exchange":42,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":252500,"right":"P"},"ohlc":{"ms_of_day":55940353,"open":35.3,"high":39.7,"low":0.1,"close":0.2,"volume":9949,"count":1966,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":252500,"right":"P"},"trade":{"ms_of_day":55940353,"sequence":31788166,"size":1,"condition":18,"price":0.24,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":252500,"right":"P"},"quote":{"ms_of_day":55940353,"bid_size":24,"bid_exchange":73,"bid":0.23,"bid_condition":50,"ask_size":387,"ask_exchange":42,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":242500,"right":"P"},"quote":{"ms_of_day":55940351,"bid_size":184,"bid_exchange":69,"bid":0.08,"bid_condition":50,"ask_size":254,"ask_exchange":31,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":252500,"right":"P"},"quote":{"ms_of_day":55940353,"bid_size":24,"bid_exchange":73,"bid":0.23,"bid_condition":50,"ask_size":503,"ask_exchange":4,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250502,"strike":569000,"right":"C"},"quote":{"ms_of_day":55940350,"bid_size":12,"bid_exchange":31,"bid":13.17,"bid_condition":50,"ask_size":54,"ask_exchange":46,"ask":13.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55940350,"bid_size":25,"bid_exchange":7,"bid":1.14,"bid_condition":50,"ask_size":1,"ask_exchange":43,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"ohlc":{"ms_of_day":55940350,"open":2.47,"high":6.83,"low":0.89,"close":1.15,"volume":185289,"count":37683,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"trade":{"ms_of_day":55940350,"sequence":31788378,"size":1,"condition":18,"price":1.15,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55940350,"bid_size":25,"bid_exchange":7,"bid":1.14,"bid_condition":50,"ask_size":9,"ask_exchange":7,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"quote":{"ms_of_day":55940350,"bid_size":67,"bid_exchange":7,"bid":6.45,"bid_condition":50,"ask_size":21,"ask_exchange":73,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IREN","expiration":20250404,"strike":7000,"right":"P"},"quote":{"ms_of_day":55940352,"bid_size":34,"bid_exchange":11,"bid":0.66,"bid_condition":50,"ask_size":13,"ask_exchange":46,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXS","expiration":20250404,"strike":30000,"right":"C"},"quote":{"ms_of_day":55940344,"bid_size":102,"bid_exchange":11,"bid":0.52,"bid_condition":50,"ask_size":17,"ask_exchange":4,"ask":0.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55940352,"bid_size":92,"bid_exchange":60,"bid":0.46,"bid_condition":50,"ask_size":39,"ask_exchange":6,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55940353,"open":6.06,"high":7.0,"low":0.31,"close":0.48,"volume":215380,"count":30695,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"trade":{"ms_of_day":55940353,"sequence":-64166428,"size":10,"condition":95,"price":0.48,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55940349,"bid_size":305,"bid_exchange":7,"bid":0.26,"bid_condition":50,"ask_size":100,"ask_exchange":7,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55940356,"open":2.82,"high":7.16,"low":0.09,"close":0.27,"volume":490441,"count":67125,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55940356,"sequence":596016388,"size":3,"condition":18,"price":0.27,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NSC","expiration":20250328,"strike":227500,"right":"P"},"quote":{"ms_of_day":55940373,"bid_size":0,"bid_exchange":43,"bid":0.0,"bid_condition":50,"ask_size":37,"ask_exchange":43,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55940352,"bid_size":10,"bid_exchange":73,"bid":1.14,"bid_condition":50,"ask_size":9,"ask_exchange":7,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NSC","expiration":20250328,"strike":227500,"right":"P"},"quote":{"ms_of_day":55940374,"bid_size":0,"bid_exchange":42,"bid":0.0,"bid_condition":50,"ask_size":35,"ask_exchange":43,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55940345,"bid_size":6,"bid_exchange":5,"bid":36.2,"bid_condition":50,"ask_size":54,"ask_exchange":5,"ask":36.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19990000,"right":"C"},"quote":{"ms_of_day":55940351,"bid_size":27,"bid_exchange":6,"bid":0.75,"bid_condition":50,"ask_size":30,"ask_exchange":9,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55940326,"bid_size":19,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55940345,"open":40.1,"high":40.1,"low":0.44,"close":1.57,"volume":71136,"count":27233,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55940345,"sequence":596017279,"size":1,"condition":130,"price":1.57,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55940343,"bid_size":10,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":116,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55940345,"open":48.1,"high":48.1,"low":0.25,"close":0.77,"volume":76597,"count":28001,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55940345,"sequence":596017282,"size":1,"condition":130,"price":0.77,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55940326,"bid_size":19,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55940345,"open":40.1,"high":40.1,"low":0.44,"close":1.57,"volume":71141,"count":27234,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55940345,"sequence":596017284,"size":5,"condition":130,"price":1.57,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55940343,"bid_size":10,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":116,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55940345,"open":48.1,"high":48.1,"low":0.25,"close":0.77,"volume":76602,"count":28002,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55940345,"sequence":596017286,"size":5,"condition":130,"price":0.77,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250502,"strike":572000,"right":"C"},"quote":{"ms_of_day":55940352,"bid_size":59,"bid_exchange":42,"bid":11.33,"bid_condition":50,"ask_size":7,"ask_exchange":42,"ask":11.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250502,"strike":575000,"right":"C"},"quote":{"ms_of_day":55940352,"bid_size":59,"bid_exchange":42,"bid":9.63,"bid_condition":50,"ask_size":18,"ask_exchange":42,"ask":9.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"P"},"quote":{"ms_of_day":55940347,"bid_size":15,"bid_exchange":6,"bid":3.15,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":3.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"P"},"ohlc":{"ms_of_day":55940350,"open":9.7,"high":23.13,"low":2.23,"close":3.15,"volume":44470,"count":6279,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"P"},"trade":{"ms_of_day":55940350,"sequence":-64165833,"size":1,"condition":95,"price":3.15,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19990000,"right":"C"},"quote":{"ms_of_day":55940353,"bid_size":24,"bid_exchange":6,"bid":0.75,"bid_condition":50,"ask_size":30,"ask_exchange":9,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":487000,"right":"P"},"quote":{"ms_of_day":55940351,"bid_size":20,"bid_exchange":11,"bid":4.32,"bid_condition":50,"ask_size":73,"ask_exchange":65,"ask":4.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55940359,"bid_size":149,"bid_exchange":1,"bid":0.71,"bid_condition":50,"ask_size":55,"ask_exchange":73,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55940359,"open":3.09,"high":7.97,"low":0.21,"close":0.72,"volume":441206,"count":55239,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55940359,"sequence":596017768,"size":5,"condition":18,"price":0.72,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55940355,"bid_size":92,"bid_exchange":60,"bid":0.46,"bid_condition":50,"ask_size":36,"ask_exchange":11,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55940355,"bid_size":72,"bid_exchange":47,"bid":0.15,"bid_condition":50,"ask_size":177,"ask_exchange":7,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55940359,"bid_size":194,"bid_exchange":1,"bid":0.71,"bid_condition":50,"ask_size":55,"ask_exchange":73,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55940359,"bid_size":194,"bid_exchange":1,"bid":0.71,"bid_condition":50,"ask_size":41,"ask_exchange":11,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55940356,"bid_size":268,"bid_exchange":5,"bid":4.65,"bid_condition":50,"ask_size":4,"ask_exchange":73,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55940358,"open":51.5,"high":57.83,"low":1.37,"close":4.65,"volume":79279,"count":16251,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55940358,"sequence":31790424,"size":10,"condition":18,"price":4.65,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":255000,"right":"C"},"quote":{"ms_of_day":55940352,"bid_size":13,"bid_exchange":73,"bid":41.55,"bid_condition":50,"ask_size":6,"ask_exchange":73,"ask":41.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":255000,"right":"C"},"ohlc":{"ms_of_day":55940354,"open":19.74,"high":51.03,"low":17.85,"close":41.7,"volume":591,"count":175,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":255000,"right":"C"},"trade":{"ms_of_day":55940354,"sequence":31790902,"size":6,"condition":18,"price":41.7,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":255000,"right":"C"},"quote":{"ms_of_day":55940354,"bid_size":13,"bid_exchange":73,"bid":41.55,"bid_condition":50,"ask_size":4,"ask_exchange":11,"ask":41.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55940354,"bid_size":6,"bid_exchange":60,"bid":2.14,"bid_condition":50,"ask_size":13,"ask_exchange":7,"ask":2.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55940357,"bid_size":41,"bid_exchange":60,"bid":0.46,"bid_condition":50,"ask_size":36,"ask_exchange":11,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55940358,"bid_size":72,"bid_exchange":47,"bid":0.15,"bid_condition":50,"ask_size":178,"ask_exchange":7,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20251219,"strike":115000,"right":"C"},"quote":{"ms_of_day":55940376,"bid_size":1136,"bid_exchange":43,"bid":18.8,"bid_condition":50,"ask_size":65,"ask_exchange":11,"ask":18.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20251219,"strike":115000,"right":"C"},"ohlc":{"ms_of_day":55940376,"open":25.45,"high":26.68,"low":16.45,"close":18.83,"volume":4782,"count":861,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20251219,"strike":115000,"right":"C"},"trade":{"ms_of_day":55940376,"sequence":733923132,"size":1,"condition":18,"price":18.83,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20251219,"strike":115000,"right":"C"},"quote":{"ms_of_day":55940376,"bid_size":1370,"bid_exchange":43,"bid":18.8,"bid_condition":50,"ask_size":65,"ask_exchange":11,"ask":18.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":571000,"right":"C"},"quote":{"ms_of_day":55940363,"bid_size":67,"bid_exchange":60,"bid":3.17,"bid_condition":50,"ask_size":10,"ask_exchange":73,"ask":3.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55940364,"open":17.5,"high":20.0,"low":1.89,"close":3.18,"volume":12835,"count":2988,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":571000,"right":"C"},"trade":{"ms_of_day":55940364,"sequence":596019529,"size":10,"condition":18,"price":3.18,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20251219,"strike":115000,"right":"C"},"quote":{"ms_of_day":55940377,"bid_size":1370,"bid_exchange":43,"bid":18.8,"bid_condition":50,"ask_size":65,"ask_exchange":11,"ask":18.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":255000,"right":"C"},"quote":{"ms_of_day":55940355,"bid_size":30,"bid_exchange":76,"bid":41.55,"bid_condition":50,"ask_size":4,"ask_exchange":11,"ask":41.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":571000,"right":"C"},"quote":{"ms_of_day":55940364,"bid_size":67,"bid_exchange":60,"bid":3.17,"bid_condition":50,"ask_size":50,"ask_exchange":73,"ask":3.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"P"},"quote":{"ms_of_day":55940353,"bid_size":15,"bid_exchange":6,"bid":3.15,"bid_condition":50,"ask_size":2,"ask_exchange":47,"ask":3.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":571000,"right":"C"},"quote":{"ms_of_day":55940364,"bid_size":421,"bid_exchange":1,"bid":3.17,"bid_condition":50,"ask_size":50,"ask_exchange":73,"ask":3.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55940348,"bid_size":19,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":24,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55940348,"bid_size":19,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":24,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55940348,"open":40.1,"high":40.1,"low":0.44,"close":1.6,"volume":71142,"count":27235,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55940348,"sequence":596020077,"size":1,"condition":18,"price":1.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55940348,"bid_size":19,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":24,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55940348,"open":40.1,"high":40.1,"low":0.44,"close":1.6,"volume":71143,"count":27236,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55940348,"sequence":596020078,"size":1,"condition":18,"price":1.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55940348,"bid_size":19,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55940348,"bid_size":19,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55940349,"open":40.1,"high":40.1,"low":0.44,"close":1.6,"volume":71144,"count":27237,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55940349,"sequence":596020158,"size":1,"condition":18,"price":1.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55940349,"bid_size":19,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55940356,"bid_size":268,"bid_exchange":5,"bid":4.65,"bid_condition":50,"ask_size":4,"ask_exchange":73,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55940360,"open":51.5,"high":57.83,"low":1.37,"close":4.71,"volume":79282,"count":16252,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55940360,"sequence":31791376,"size":3,"condition":130,"price":4.71,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"P"},"quote":{"ms_of_day":55940357,"bid_size":4,"bid_exchange":4,"bid":11.15,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":11.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"P"},"ohlc":{"ms_of_day":55940360,"open":16.13,"high":16.13,"low":3.9,"close":11.21,"volume":34544,"count":7575,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"P"},"trade":{"ms_of_day":55940360,"sequence":31791391,"size":3,"condition":130,"price":11.21,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55940366,"bid_size":305,"bid_exchange":7,"bid":0.26,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55940367,"bid_size":305,"bid_exchange":7,"bid":0.26,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"P"},"quote":{"ms_of_day":55940357,"bid_size":4,"bid_exchange":4,"bid":11.15,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":11.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"P"},"ohlc":{"ms_of_day":55940361,"open":16.13,"high":16.13,"low":3.9,"close":11.18,"volume":34548,"count":7576,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"P"},"trade":{"ms_of_day":55940361,"sequence":31792005,"size":4,"condition":130,"price":11.18,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55940356,"bid_size":268,"bid_exchange":5,"bid":4.65,"bid_condition":50,"ask_size":4,"ask_exchange":73,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55940361,"open":51.5,"high":57.83,"low":1.37,"close":4.68,"volume":79286,"count":16253,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55940361,"sequence":31792006,"size":4,"condition":130,"price":4.68,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55940361,"bid_size":31,"bid_exchange":11,"bid":3.6,"bid_condition":50,"ask_size":34,"ask_exchange":73,"ask":3.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55940351,"bid_size":19,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":577000,"right":"C"},"quote":{"ms_of_day":55940353,"bid_size":184,"bid_exchange":42,"bid":4.78,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":577000,"right":"C"},"ohlc":{"ms_of_day":55940354,"open":15.7,"high":18.66,"low":3.72,"close":4.8,"volume":5094,"count":644,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":577000,"right":"C"},"trade":{"ms_of_day":55940354,"sequence":1425443169,"size":1,"condition":18,"price":4.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"P"},"quote":{"ms_of_day":55940355,"bid_size":15,"bid_exchange":11,"bid":3.15,"bid_condition":50,"ask_size":2,"ask_exchange":47,"ask":3.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":577000,"right":"C"},"quote":{"ms_of_day":55940354,"bid_size":184,"bid_exchange":42,"bid":4.78,"bid_condition":50,"ask_size":121,"ask_exchange":42,"ask":4.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":576000,"right":"C"},"quote":{"ms_of_day":55940351,"bid_size":134,"bid_exchange":42,"bid":5.23,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":5.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":576000,"right":"C"},"ohlc":{"ms_of_day":55940354,"open":16.31,"high":17.67,"low":4.13,"close":5.25,"volume":2664,"count":543,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":576000,"right":"C"},"trade":{"ms_of_day":55940354,"sequence":1425443325,"size":1,"condition":18,"price":5.25,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":576000,"right":"C"},"quote":{"ms_of_day":55940354,"bid_size":134,"bid_exchange":42,"bid":5.23,"bid_condition":50,"ask_size":121,"ask_exchange":42,"ask":5.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55940351,"bid_size":22,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":116,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55940360,"bid_size":88,"bid_exchange":4,"bid":2.64,"bid_condition":50,"ask_size":10,"ask_exchange":73,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55940364,"open":15.61,"high":15.61,"low":1.64,"close":2.65,"volume":90251,"count":14189,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"trade":{"ms_of_day":55940364,"sequence":596022249,"size":10,"condition":95,"price":2.65,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55940364,"bid_size":88,"bid_exchange":4,"bid":2.64,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55940374,"bid_size":305,"bid_exchange":7,"bid":0.26,"bid_condition":50,"ask_size":110,"ask_exchange":1,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55940374,"open":2.82,"high":7.16,"low":0.09,"close":0.27,"volume":490442,"count":67126,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55940374,"sequence":596022520,"size":1,"condition":18,"price":0.27,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55940361,"bid_size":70,"bid_exchange":73,"bid":3.23,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":3.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55940365,"open":16.95,"high":16.97,"low":2.0,"close":3.25,"volume":78238,"count":13132,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55940365,"sequence":596022497,"size":1,"condition":18,"price":3.25,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55940364,"bid_size":268,"bid_exchange":5,"bid":4.65,"bid_condition":50,"ask_size":5,"ask_exchange":73,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55940365,"bid_size":70,"bid_exchange":73,"bid":3.23,"bid_condition":50,"ask_size":89,"ask_exchange":6,"ask":3.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55940361,"bid_size":198,"bid_exchange":73,"bid":1.15,"bid_condition":50,"ask_size":96,"ask_exchange":4,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"ohlc":{"ms_of_day":55940363,"open":16.5,"high":17.9,"low":0.57,"close":1.15,"volume":89359,"count":13588,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"trade":{"ms_of_day":55940363,"sequence":1425443707,"size":198,"condition":18,"price":1.15,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55940363,"bid_size":88,"bid_exchange":42,"bid":1.14,"bid_condition":50,"ask_size":96,"ask_exchange":4,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55940364,"bid_size":173,"bid_exchange":5,"bid":4.65,"bid_condition":50,"ask_size":5,"ask_exchange":73,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":577000,"right":"C"},"quote":{"ms_of_day":55940355,"bid_size":35,"bid_exchange":1,"bid":11.01,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":11.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":577000,"right":"C"},"ohlc":{"ms_of_day":55940365,"open":12.79,"high":14.83,"low":9.5,"close":11.03,"volume":1355,"count":270,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":577000,"right":"C"},"trade":{"ms_of_day":55940365,"sequence":596022538,"size":1,"condition":18,"price":11.03,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55940363,"bid_size":88,"bid_exchange":42,"bid":1.14,"bid_condition":50,"ask_size":1480,"ask_exchange":1,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55940353,"bid_size":17,"bid_exchange":5,"bid":56.3,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":56.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":577000,"right":"C"},"quote":{"ms_of_day":55940365,"bid_size":35,"bid_exchange":1,"bid":11.01,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":11.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55940353,"bid_size":22,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":104,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55940375,"bid_size":52,"bid_exchange":31,"bid":0.27,"bid_condition":50,"ask_size":110,"ask_exchange":1,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55940375,"bid_size":52,"bid_exchange":31,"bid":0.27,"bid_condition":50,"ask_size":110,"ask_exchange":1,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250328,"strike":165000,"right":"P"},"quote":{"ms_of_day":55940390,"bid_size":525,"bid_exchange":73,"bid":0.03,"bid_condition":50,"ask_size":73,"ask_exchange":73,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55940352,"bid_size":2,"bid_exchange":5,"bid":7.7,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":7.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"ohlc":{"ms_of_day":55940353,"open":19.9,"high":51.0,"low":4.8,"close":7.79,"volume":21951,"count":7575,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"trade":{"ms_of_day":55940353,"sequence":596023228,"size":3,"condition":130,"price":7.79,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55940352,"bid_size":41,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55940353,"open":124.4,"high":138.2,"low":3.0,"close":5.0,"volume":20389,"count":7678,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55940353,"sequence":596023229,"size":2,"condition":130,"price":5.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55940352,"bid_size":2,"bid_exchange":5,"bid":11.2,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":11.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"ohlc":{"ms_of_day":55940353,"open":21.97,"high":55.1,"low":7.3,"close":11.37,"volume":11948,"count":4513,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"trade":{"ms_of_day":55940353,"sequence":596023230,"size":1,"condition":130,"price":11.37,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":580000,"right":"P"},"quote":{"ms_of_day":55940338,"bid_size":7,"bid_exchange":46,"bid":14.0,"bid_condition":50,"ask_size":91,"ask_exchange":42,"ask":14.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":580000,"right":"P"},"ohlc":{"ms_of_day":55940356,"open":14.9,"high":29.38,"low":9.85,"close":14.0,"volume":32126,"count":2454,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":580000,"right":"P"},"trade":{"ms_of_day":55940356,"sequence":1425444027,"size":7,"condition":18,"price":14.0,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":580000,"right":"P"},"quote":{"ms_of_day":55940356,"bid_size":54,"bid_exchange":42,"bid":13.92,"bid_condition":50,"ask_size":91,"ask_exchange":42,"ask":14.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":579000,"right":"C"},"quote":{"ms_of_day":55940367,"bid_size":15,"bid_exchange":73,"bid":9.96,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":9.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":579000,"right":"C"},"ohlc":{"ms_of_day":55940367,"open":10.18,"high":13.68,"low":8.61,"close":9.97,"volume":2616,"count":247,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":579000,"right":"C"},"trade":{"ms_of_day":55940367,"sequence":596023400,"size":16,"condition":18,"price":9.97,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250502,"strike":575000,"right":"C"},"quote":{"ms_of_day":55940367,"bid_size":59,"bid_exchange":42,"bid":9.63,"bid_condition":50,"ask_size":40,"ask_exchange":22,"ask":9.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250502,"strike":575000,"right":"C"},"ohlc":{"ms_of_day":55940367,"open":9.02,"high":13.6,"low":8.1,"close":9.66,"volume":2120,"count":273,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250502,"strike":575000,"right":"C"},"trade":{"ms_of_day":55940367,"sequence":596023405,"size":18,"condition":18,"price":9.66,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55940363,"bid_size":60,"bid_exchange":73,"bid":1.78,"bid_condition":50,"ask_size":55,"ask_exchange":69,"ask":1.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55940364,"open":8.11,"high":18.43,"low":0.78,"close":1.78,"volume":103627,"count":17595,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"trade":{"ms_of_day":55940364,"sequence":1425444183,"size":10,"condition":95,"price":1.78,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55940364,"bid_size":42,"bid_exchange":5,"bid":1.78,"bid_condition":50,"ask_size":55,"ask_exchange":69,"ask":1.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55940371,"bid_size":875,"bid_exchange":5,"bid":0.07,"bid_condition":50,"ask_size":197,"ask_exchange":73,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55940377,"open":2.72,"high":6.34,"low":0.03,"close":0.08,"volume":297962,"count":43418,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"trade":{"ms_of_day":55940377,"sequence":596023714,"size":4,"condition":134,"price":0.08,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55940376,"bid_size":85,"bid_exchange":31,"bid":0.72,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55940377,"open":3.09,"high":7.97,"low":0.21,"close":0.72,"volume":441208,"count":55240,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55940377,"sequence":596023715,"size":2,"condition":134,"price":0.72,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55940377,"bid_size":85,"bid_exchange":31,"bid":0.72,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":573000,"right":"C"},"quote":{"ms_of_day":55940364,"bid_size":5364,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":5013,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":573000,"right":"C"},"ohlc":{"ms_of_day":55940377,"open":1.78,"high":4.98,"low":0.01,"close":0.01,"volume":234522,"count":26472,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":573000,"right":"C"},"trade":{"ms_of_day":55940377,"sequence":596023723,"size":2,"condition":134,"price":0.01,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"P"},"quote":{"ms_of_day":55940357,"bid_size":4,"bid_exchange":4,"bid":11.15,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":11.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"P"},"ohlc":{"ms_of_day":55940367,"open":16.13,"high":16.13,"low":3.9,"close":11.23,"volume":34550,"count":7577,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"P"},"trade":{"ms_of_day":55940367,"sequence":31793928,"size":2,"condition":130,"price":11.23,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55940366,"bid_size":152,"bid_exchange":5,"bid":4.65,"bid_condition":50,"ask_size":5,"ask_exchange":73,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55940367,"open":51.5,"high":57.83,"low":1.37,"close":4.73,"volume":79288,"count":16254,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55940367,"sequence":31793929,"size":2,"condition":130,"price":4.73,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":579000,"right":"C"},"quote":{"ms_of_day":55940370,"bid_size":28,"bid_exchange":69,"bid":9.95,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":9.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250502,"strike":577000,"right":"C"},"quote":{"ms_of_day":55940371,"bid_size":59,"bid_exchange":42,"bid":8.57,"bid_condition":50,"ask_size":40,"ask_exchange":22,"ask":8.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250502,"strike":577000,"right":"C"},"ohlc":{"ms_of_day":55940371,"open":9.43,"high":12.11,"low":7.17,"close":8.6,"volume":369,"count":89,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250502,"strike":577000,"right":"C"},"trade":{"ms_of_day":55940371,"sequence":596024515,"size":18,"condition":18,"price":8.6,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":577000,"right":"C"},"quote":{"ms_of_day":55940365,"bid_size":35,"bid_exchange":1,"bid":11.01,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":11.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":577000,"right":"C"},"ohlc":{"ms_of_day":55940371,"open":12.79,"high":14.83,"low":9.5,"close":11.03,"volume":1356,"count":271,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":577000,"right":"C"},"trade":{"ms_of_day":55940371,"sequence":596024467,"size":1,"condition":18,"price":11.03,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":577000,"right":"C"},"quote":{"ms_of_day":55940371,"bid_size":35,"bid_exchange":1,"bid":11.01,"bid_condition":50,"ask_size":15,"ask_exchange":73,"ask":11.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55940364,"bid_size":42,"bid_exchange":5,"bid":1.78,"bid_condition":50,"ask_size":55,"ask_exchange":69,"ask":1.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55940366,"open":8.11,"high":18.43,"low":0.78,"close":1.78,"volume":103628,"count":17596,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"trade":{"ms_of_day":55940366,"sequence":1425444720,"size":1,"condition":18,"price":1.78,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55940366,"bid_size":32,"bid_exchange":7,"bid":2.18,"bid_condition":50,"ask_size":36,"ask_exchange":1,"ask":2.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55940366,"open":9.82,"high":19.07,"low":0.92,"close":2.18,"volume":90547,"count":13020,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"trade":{"ms_of_day":55940366,"sequence":1425444721,"size":2,"condition":18,"price":2.18,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55940366,"bid_size":9,"bid_exchange":42,"bid":2.18,"bid_condition":50,"ask_size":36,"ask_exchange":1,"ask":2.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":579000,"right":"C"},"quote":{"ms_of_day":55940371,"bid_size":28,"bid_exchange":69,"bid":9.95,"bid_condition":50,"ask_size":15,"ask_exchange":73,"ask":9.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":580000,"right":"P"},"quote":{"ms_of_day":55940358,"bid_size":9,"bid_exchange":7,"bid":13.82,"bid_condition":50,"ask_size":62,"ask_exchange":76,"ask":14.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55940380,"bid_size":85,"bid_exchange":31,"bid":0.72,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":573000,"right":"C"},"quote":{"ms_of_day":55940380,"bid_size":5364,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":5013,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55940367,"bid_size":9,"bid_exchange":42,"bid":2.18,"bid_condition":50,"ask_size":36,"ask_exchange":1,"ask":2.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55940357,"bid_size":37,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55940357,"bid_size":1,"bid_exchange":5,"bid":7.7,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":7.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250425,"strike":45000,"right":"C"},"quote":{"ms_of_day":55940372,"bid_size":3830,"bid_exchange":6,"bid":0.6,"bid_condition":50,"ask_size":89,"ask_exchange":69,"ask":0.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250425,"strike":45000,"right":"C"},"ohlc":{"ms_of_day":55940372,"open":0.63,"high":0.8,"low":0.26,"close":0.61,"volume":397,"count":101,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250425,"strike":45000,"right":"C"},"trade":{"ms_of_day":55940372,"sequence":-629433925,"size":2,"condition":18,"price":0.61,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55940357,"bid_size":34,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55940357,"bid_size":1,"bid_exchange":5,"bid":11.2,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":11.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250411,"strike":5790000,"right":"C"},"quote":{"ms_of_day":55940354,"bid_size":17,"bid_exchange":5,"bid":47.6,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":47.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250411,"strike":5790000,"right":"C"},"ohlc":{"ms_of_day":55940357,"open":47.31,"high":49.08,"low":38.47,"close":47.9,"volume":158,"count":22,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250411,"strike":5790000,"right":"C"},"trade":{"ms_of_day":55940357,"sequence":596025301,"size":1,"condition":18,"price":47.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250411,"strike":5790000,"right":"C"},"quote":{"ms_of_day":55940357,"bid_size":17,"bid_exchange":5,"bid":47.6,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":48.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250502,"strike":575000,"right":"C"},"quote":{"ms_of_day":55940375,"bid_size":59,"bid_exchange":42,"bid":9.63,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":9.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":220000,"right":"P"},"quote":{"ms_of_day":55940370,"bid_size":4,"bid_exchange":47,"bid":2.49,"bid_condition":50,"ask_size":9,"ask_exchange":69,"ask":2.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":220000,"right":"P"},"ohlc":{"ms_of_day":55940370,"open":21.4,"high":24.88,"low":1.77,"close":2.5,"volume":7021,"count":1699,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":220000,"right":"P"},"trade":{"ms_of_day":55940370,"sequence":31794651,"size":5,"condition":18,"price":2.5,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":240000,"right":"P"},"quote":{"ms_of_day":55940355,"bid_size":32,"bid_exchange":22,"bid":0.8,"bid_condition":50,"ask_size":8,"ask_exchange":73,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":240000,"right":"P"},"ohlc":{"ms_of_day":55940399,"open":4.6,"high":24.1,"low":0.04,"close":1.0,"volume":1484,"count":306,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":240000,"right":"P"},"trade":{"ms_of_day":55940399,"sequence":-629433621,"size":1,"condition":18,"price":1.0,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":220000,"right":"P"},"quote":{"ms_of_day":55940370,"bid_size":4,"bid_exchange":47,"bid":2.49,"bid_condition":50,"ask_size":25,"ask_exchange":69,"ask":2.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":220000,"right":"P"},"quote":{"ms_of_day":55940371,"bid_size":4,"bid_exchange":47,"bid":2.49,"bid_condition":50,"ask_size":25,"ask_exchange":69,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55940383,"bid_size":875,"bid_exchange":5,"bid":0.07,"bid_condition":50,"ask_size":209,"ask_exchange":73,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":560000,"right":"P"},"quote":{"ms_of_day":55940364,"bid_size":1,"bid_exchange":7,"bid":12.6,"bid_condition":50,"ask_size":67,"ask_exchange":60,"ask":12.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":560000,"right":"P"},"ohlc":{"ms_of_day":55940364,"open":14.28,"high":23.79,"low":10.27,"close":12.6,"volume":20645,"count":2332,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":560000,"right":"P"},"trade":{"ms_of_day":55940364,"sequence":1425445452,"size":1,"condition":95,"price":12.6,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":560000,"right":"P"},"quote":{"ms_of_day":55940364,"bid_size":52,"bid_exchange":1,"bid":12.57,"bid_condition":50,"ask_size":67,"ask_exchange":60,"ask":12.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55940364,"bid_size":88,"bid_exchange":4,"bid":2.64,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55940376,"open":15.61,"high":15.61,"low":1.64,"close":2.65,"volume":90253,"count":14190,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"trade":{"ms_of_day":55940376,"sequence":596025994,"size":2,"condition":95,"price":2.65,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55940376,"bid_size":88,"bid_exchange":4,"bid":2.64,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":2.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250425,"strike":45000,"right":"C"},"quote":{"ms_of_day":55940372,"bid_size":3830,"bid_exchange":6,"bid":0.6,"bid_condition":50,"ask_size":89,"ask_exchange":69,"ask":0.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":560000,"right":"P"},"quote":{"ms_of_day":55940365,"bid_size":46,"bid_exchange":6,"bid":12.57,"bid_condition":50,"ask_size":67,"ask_exchange":60,"ask":12.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"P"},"quote":{"ms_of_day":55940357,"bid_size":4,"bid_exchange":4,"bid":11.15,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":11.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"P"},"ohlc":{"ms_of_day":55940372,"open":16.13,"high":16.13,"low":3.9,"close":11.17,"volume":34554,"count":7578,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"P"},"trade":{"ms_of_day":55940372,"sequence":31795625,"size":4,"condition":130,"price":11.17,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55940366,"bid_size":152,"bid_exchange":5,"bid":4.65,"bid_condition":50,"ask_size":5,"ask_exchange":73,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55940372,"open":51.5,"high":57.83,"low":1.37,"close":4.67,"volume":79292,"count":16255,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55940372,"sequence":31795627,"size":4,"condition":130,"price":4.67,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250425,"strike":45000,"right":"C"},"quote":{"ms_of_day":55940372,"bid_size":1,"bid_exchange":73,"bid":0.61,"bid_condition":50,"ask_size":89,"ask_exchange":69,"ask":0.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":576000,"right":"C"},"quote":{"ms_of_day":55940363,"bid_size":134,"bid_exchange":42,"bid":5.23,"bid_condition":50,"ask_size":100,"ask_exchange":22,"ask":5.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":577000,"right":"C"},"quote":{"ms_of_day":55940363,"bid_size":184,"bid_exchange":42,"bid":4.78,"bid_condition":50,"ask_size":100,"ask_exchange":22,"ask":4.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250502,"strike":575000,"right":"C"},"quote":{"ms_of_day":55940380,"bid_size":59,"bid_exchange":42,"bid":9.63,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":9.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HE","expiration":20250328,"strike":11000,"right":"C"},"quote":{"ms_of_day":55940393,"bid_size":30,"bid_exchange":31,"bid":0.18,"bid_condition":50,"ask_size":25,"ask_exchange":60,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250425,"strike":116000,"right":"C"},"quote":{"ms_of_day":55940382,"bid_size":3528,"bid_exchange":43,"bid":4.05,"bid_condition":50,"ask_size":60,"ask_exchange":46,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250425,"strike":116000,"right":"C"},"ohlc":{"ms_of_day":55940401,"open":9.0,"high":12.0,"low":3.65,"close":4.08,"volume":5600,"count":1018,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250425,"strike":116000,"right":"C"},"trade":{"ms_of_day":55940401,"sequence":733925465,"size":1,"condition":18,"price":4.08,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5655000,"right":"P"},"quote":{"ms_of_day":55940361,"bid_size":123,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":54,"ask_exchange":5,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5655000,"right":"P"},"ohlc":{"ms_of_day":55940361,"open":92.67,"high":100.2,"low":4.7,"close":5.4,"volume":1757,"count":648,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5655000,"right":"P"},"trade":{"ms_of_day":55940361,"sequence":596027810,"size":5,"condition":18,"price":5.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":240000,"right":"P"},"quote":{"ms_of_day":55940403,"bid_size":44,"bid_exchange":7,"bid":0.8,"bid_condition":50,"ask_size":8,"ask_exchange":73,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55940383,"bid_size":70,"bid_exchange":73,"bid":3.23,"bid_condition":50,"ask_size":35,"ask_exchange":6,"ask":3.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250411,"strike":5790000,"right":"C"},"quote":{"ms_of_day":55940361,"bid_size":17,"bid_exchange":5,"bid":47.6,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":48.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55940373,"bid_size":136,"bid_exchange":5,"bid":4.65,"bid_condition":50,"ask_size":5,"ask_exchange":73,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55940361,"bid_size":1,"bid_exchange":5,"bid":7.7,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":7.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":257500,"right":"C"},"quote":{"ms_of_day":55940367,"bid_size":53,"bid_exchange":43,"bid":25.95,"bid_condition":50,"ask_size":19,"ask_exchange":11,"ask":26.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":257500,"right":"C"},"ohlc":{"ms_of_day":55940368,"open":22.7,"high":33.59,"low":22.25,"close":26.1,"volume":944,"count":205,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":257500,"right":"C"},"trade":{"ms_of_day":55940368,"sequence":31796165,"size":2,"condition":18,"price":26.1,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55940388,"bid_size":1956,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":209,"ask_exchange":73,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":572000,"right":"C"},"quote":{"ms_of_day":55940364,"bid_size":59,"bid_exchange":42,"bid":3.43,"bid_condition":50,"ask_size":32,"ask_exchange":7,"ask":3.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55940365,"open":3.87,"high":8.16,"low":2.46,"close":3.44,"volume":4663,"count":1066,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":572000,"right":"C"},"trade":{"ms_of_day":55940365,"sequence":1425447150,"size":2,"condition":95,"price":3.44,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":572000,"right":"C"},"quote":{"ms_of_day":55940365,"bid_size":59,"bid_exchange":42,"bid":3.43,"bid_condition":50,"ask_size":8,"ask_exchange":73,"ask":3.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":572000,"right":"C"},"quote":{"ms_of_day":55940365,"bid_size":59,"bid_exchange":42,"bid":3.43,"bid_condition":50,"ask_size":8,"ask_exchange":73,"ask":3.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55940362,"bid_size":2,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":511,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55940378,"bid_size":67,"bid_exchange":42,"bid":1.77,"bid_condition":50,"ask_size":55,"ask_exchange":69,"ask":1.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55940363,"bid_size":25,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":511,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55940363,"bid_size":1,"bid_exchange":5,"bid":11.2,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":11.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":564000,"right":"P"},"quote":{"ms_of_day":55940354,"bid_size":39,"bid_exchange":7,"bid":2.6,"bid_condition":50,"ask_size":50,"ask_exchange":76,"ask":2.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":564000,"right":"P"},"ohlc":{"ms_of_day":55940365,"open":8.96,"high":9.09,"low":1.24,"close":2.6,"volume":3882,"count":689,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":564000,"right":"P"},"trade":{"ms_of_day":55940365,"sequence":1425447461,"size":2,"condition":95,"price":2.6,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":564000,"right":"P"},"quote":{"ms_of_day":55940365,"bid_size":14,"bid_exchange":31,"bid":2.6,"bid_condition":50,"ask_size":50,"ask_exchange":76,"ask":2.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55940355,"bid_size":30,"bid_exchange":76,"bid":3.85,"bid_condition":50,"ask_size":58,"ask_exchange":11,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55940369,"open":3.32,"high":13.69,"low":2.55,"close":3.9,"volume":203236,"count":43803,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55940369,"sequence":31796396,"size":1,"condition":18,"price":3.9,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55940377,"bid_size":136,"bid_exchange":5,"bid":4.65,"bid_condition":50,"ask_size":5,"ask_exchange":73,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":573000,"right":"C"},"quote":{"ms_of_day":55940367,"bid_size":59,"bid_exchange":42,"bid":6.71,"bid_condition":50,"ask_size":94,"ask_exchange":22,"ask":6.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":573000,"right":"C"},"ohlc":{"ms_of_day":55940367,"open":16.04,"high":22.01,"low":5.32,"close":6.73,"volume":3196,"count":576,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":573000,"right":"C"},"trade":{"ms_of_day":55940367,"sequence":1425447752,"size":14,"condition":18,"price":6.73,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":240000,"right":"P"},"quote":{"ms_of_day":55940408,"bid_size":44,"bid_exchange":7,"bid":0.8,"bid_condition":50,"ask_size":10,"ask_exchange":65,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":500000,"right":"C"},"quote":{"ms_of_day":55940352,"bid_size":20,"bid_exchange":5,"bid":71.39,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":74.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5655000,"right":"P"},"quote":{"ms_of_day":55940367,"bid_size":123,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":65,"ask_exchange":5,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":260000,"right":"C"},"quote":{"ms_of_day":55940364,"bid_size":1,"bid_exchange":60,"bid":24.2,"bid_condition":50,"ask_size":31,"ask_exchange":4,"ask":24.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":260000,"right":"C"},"ohlc":{"ms_of_day":55940371,"open":9.05,"high":35.4,"low":7.4,"close":24.3,"volume":4379,"count":962,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":260000,"right":"C"},"trade":{"ms_of_day":55940371,"sequence":31796851,"size":1,"condition":18,"price":24.3,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55940352,"bid_size":71,"bid_exchange":1,"bid":5.05,"bid_condition":50,"ask_size":93,"ask_exchange":11,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55940371,"open":4.0,"high":15.66,"low":3.05,"close":5.1,"volume":78432,"count":18442,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55940371,"sequence":31796845,"size":1,"condition":18,"price":5.1,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":260000,"right":"C"},"quote":{"ms_of_day":55940371,"bid_size":1,"bid_exchange":7,"bid":24.2,"bid_condition":50,"ask_size":31,"ask_exchange":4,"ask":24.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":267500,"right":"C"},"quote":{"ms_of_day":55940371,"bid_size":2,"bid_exchange":7,"bid":19.15,"bid_condition":50,"ask_size":28,"ask_exchange":11,"ask":19.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":267500,"right":"C"},"ohlc":{"ms_of_day":55940371,"open":16.0,"high":29.45,"low":16.0,"close":19.25,"volume":1710,"count":505,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":267500,"right":"C"},"trade":{"ms_of_day":55940371,"sequence":31796855,"size":4,"condition":18,"price":19.25,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":245000,"right":"P"},"quote":{"ms_of_day":55940370,"bid_size":105,"bid_exchange":42,"bid":0.2,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":245000,"right":"P"},"ohlc":{"ms_of_day":55940375,"open":4.8,"high":18.68,"low":0.17,"close":0.21,"volume":2513,"count":642,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":245000,"right":"P"},"trade":{"ms_of_day":55940375,"sequence":-1347097852,"size":1,"condition":134,"price":0.21,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":242500,"right":"P"},"quote":{"ms_of_day":55940374,"bid_size":119,"bid_exchange":1,"bid":0.08,"bid_condition":50,"ask_size":152,"ask_exchange":46,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":242500,"right":"P"},"ohlc":{"ms_of_day":55940375,"open":11.3,"high":12.45,"low":0.07,"close":0.08,"volume":1540,"count":367,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":242500,"right":"P"},"trade":{"ms_of_day":55940375,"sequence":-1347097847,"size":1,"condition":134,"price":0.08,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":245000,"right":"P"},"quote":{"ms_of_day":55940370,"bid_size":105,"bid_exchange":42,"bid":0.2,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":245000,"right":"P"},"ohlc":{"ms_of_day":55940375,"open":4.8,"high":18.68,"low":0.17,"close":0.21,"volume":2556,"count":643,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":245000,"right":"P"},"trade":{"ms_of_day":55940375,"sequence":-1347097816,"size":43,"condition":134,"price":0.21,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":242500,"right":"P"},"quote":{"ms_of_day":55940374,"bid_size":119,"bid_exchange":1,"bid":0.08,"bid_condition":50,"ask_size":152,"ask_exchange":46,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":242500,"right":"P"},"ohlc":{"ms_of_day":55940375,"open":11.3,"high":12.45,"low":0.07,"close":0.08,"volume":1583,"count":368,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":242500,"right":"P"},"trade":{"ms_of_day":55940375,"sequence":-1347097812,"size":43,"condition":134,"price":0.08,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":578000,"right":"C"},"quote":{"ms_of_day":55940395,"bid_size":35,"bid_exchange":1,"bid":10.47,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":10.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":578000,"right":"C"},"ohlc":{"ms_of_day":55940395,"open":12.15,"high":14.22,"low":8.98,"close":10.47,"volume":1956,"count":356,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":578000,"right":"C"},"trade":{"ms_of_day":55940395,"sequence":596031244,"size":1,"condition":18,"price":10.47,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":578000,"right":"C"},"quote":{"ms_of_day":55940395,"bid_size":35,"bid_exchange":1,"bid":10.47,"bid_condition":50,"ask_size":15,"ask_exchange":73,"ask":10.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":267500,"right":"C"},"quote":{"ms_of_day":55940372,"bid_size":60,"bid_exchange":47,"bid":19.15,"bid_condition":50,"ask_size":28,"ask_exchange":11,"ask":19.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":260000,"right":"C"},"quote":{"ms_of_day":55940372,"bid_size":52,"bid_exchange":42,"bid":24.2,"bid_condition":50,"ask_size":31,"ask_exchange":4,"ask":24.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":257500,"right":"C"},"quote":{"ms_of_day":55940373,"bid_size":1,"bid_exchange":60,"bid":26.0,"bid_condition":50,"ask_size":19,"ask_exchange":11,"ask":26.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":578000,"right":"C"},"quote":{"ms_of_day":55940396,"bid_size":205,"bid_exchange":1,"bid":10.47,"bid_condition":50,"ask_size":15,"ask_exchange":73,"ask":10.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":245000,"right":"P"},"quote":{"ms_of_day":55940370,"bid_size":105,"bid_exchange":42,"bid":0.2,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":245000,"right":"P"},"ohlc":{"ms_of_day":55940375,"open":4.8,"high":18.68,"low":0.17,"close":0.21,"volume":2569,"count":644,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":245000,"right":"P"},"trade":{"ms_of_day":55940375,"sequence":-1347097791,"size":13,"condition":134,"price":0.21,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":242500,"right":"P"},"quote":{"ms_of_day":55940374,"bid_size":119,"bid_exchange":1,"bid":0.08,"bid_condition":50,"ask_size":152,"ask_exchange":46,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":242500,"right":"P"},"ohlc":{"ms_of_day":55940375,"open":11.3,"high":12.45,"low":0.07,"close":0.08,"volume":1596,"count":369,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":242500,"right":"P"},"trade":{"ms_of_day":55940375,"sequence":-1347097789,"size":13,"condition":134,"price":0.08,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":245000,"right":"P"},"quote":{"ms_of_day":55940376,"bid_size":105,"bid_exchange":42,"bid":0.2,"bid_condition":50,"ask_size":13,"ask_exchange":7,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":257500,"right":"C"},"quote":{"ms_of_day":55940375,"bid_size":44,"bid_exchange":42,"bid":26.0,"bid_condition":50,"ask_size":19,"ask_exchange":11,"ask":26.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250502,"strike":577000,"right":"C"},"quote":{"ms_of_day":55940403,"bid_size":54,"bid_exchange":11,"bid":8.57,"bid_condition":50,"ask_size":40,"ask_exchange":22,"ask":8.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":573000,"right":"C"},"quote":{"ms_of_day":55940405,"bid_size":4528,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":5013,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5655000,"right":"P"},"quote":{"ms_of_day":55940377,"bid_size":113,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":65,"ask_exchange":5,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":4000000,"right":"P"},"quote":{"ms_of_day":55940378,"bid_size":156,"bid_exchange":5,"bid":6.8,"bid_condition":50,"ask_size":39,"ask_exchange":5,"ask":7.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":242500,"right":"P"},"quote":{"ms_of_day":55940386,"bid_size":119,"bid_exchange":1,"bid":0.08,"bid_condition":50,"ask_size":152,"ask_exchange":46,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55940380,"bid_size":71,"bid_exchange":1,"bid":5.05,"bid_condition":50,"ask_size":93,"ask_exchange":11,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55940380,"bid_size":71,"bid_exchange":1,"bid":5.05,"bid_condition":50,"ask_size":93,"ask_exchange":11,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55940383,"bid_size":30,"bid_exchange":76,"bid":3.85,"bid_condition":50,"ask_size":58,"ask_exchange":11,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"P"},"quote":{"ms_of_day":55940364,"bid_size":80,"bid_exchange":11,"bid":7.5,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":7.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"P"},"ohlc":{"ms_of_day":55940391,"open":12.2,"high":12.55,"low":2.36,"close":7.5,"volume":51604,"count":9882,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"P"},"trade":{"ms_of_day":55940391,"sequence":31799596,"size":1,"condition":18,"price":7.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"P"},"quote":{"ms_of_day":55940393,"bid_size":80,"bid_exchange":11,"bid":7.5,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":7.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":267500,"right":"C"},"quote":{"ms_of_day":55940385,"bid_size":1,"bid_exchange":60,"bid":19.2,"bid_condition":50,"ask_size":28,"ask_exchange":11,"ask":19.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55940388,"bid_size":42,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":62,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55940389,"open":40.1,"high":40.1,"low":0.44,"close":1.55,"volume":71145,"count":27238,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55940389,"sequence":596038880,"size":1,"condition":130,"price":1.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55940385,"bid_size":43,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":131,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55940389,"open":122.0,"high":122.0,"low":0.6,"close":1.01,"volume":85311,"count":26947,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55940389,"sequence":596038881,"size":1,"condition":130,"price":1.01,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55940371,"bid_size":262,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":74,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55940389,"open":27.46,"high":29.1,"low":0.15,"close":0.38,"volume":58316,"count":19474,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55940389,"sequence":596038882,"size":1,"condition":130,"price":0.38,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55940389,"bid_size":190,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"ohlc":{"ms_of_day":55940389,"open":108.4,"high":108.4,"low":0.2,"close":0.33,"volume":74749,"count":24841,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"trade":{"ms_of_day":55940389,"sequence":596038883,"size":1,"condition":130,"price":0.33,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":265000,"right":"C"},"quote":{"ms_of_day":55940384,"bid_size":66,"bid_exchange":42,"bid":20.75,"bid_condition":50,"ask_size":12,"ask_exchange":11,"ask":20.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":265000,"right":"C"},"ohlc":{"ms_of_day":55940387,"open":7.75,"high":31.5,"low":6.75,"close":20.85,"volume":2604,"count":769,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":265000,"right":"C"},"trade":{"ms_of_day":55940387,"sequence":31800384,"size":1,"condition":18,"price":20.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55940390,"bid_size":43,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":573000,"right":"C"},"quote":{"ms_of_day":55940394,"bid_size":50,"bid_exchange":76,"bid":6.71,"bid_condition":50,"ask_size":94,"ask_exchange":22,"ask":6.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUM","expiration":20250516,"strike":10000,"right":"C"},"quote":{"ms_of_day":55934226,"bid_size":675,"bid_exchange":65,"bid":0.35,"bid_condition":50,"ask_size":399,"ask_exchange":65,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUM","expiration":20250516,"strike":10000,"right":"C"},"ohlc":{"ms_of_day":55940376,"open":0.55,"high":0.59,"low":0.36,"close":0.39,"volume":98,"count":38,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUM","expiration":20250516,"strike":10000,"right":"C"},"trade":{"ms_of_day":55940376,"sequence":35327035,"size":1,"condition":130,"price":0.39,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUM","expiration":20250620,"strike":7000,"right":"C"},"quote":{"ms_of_day":55936337,"bid_size":148,"bid_exchange":22,"bid":1.6,"bid_condition":50,"ask_size":1,"ask_exchange":31,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUM","expiration":20250620,"strike":7000,"right":"C"},"ohlc":{"ms_of_day":55940376,"open":2.4,"high":2.4,"low":1.66,"close":1.66,"volume":29,"count":8,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUM","expiration":20250620,"strike":7000,"right":"C"},"trade":{"ms_of_day":55940376,"sequence":35327034,"size":1,"condition":130,"price":1.66,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55940391,"bid_size":47,"bid_exchange":5,"bid":5.2,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55940391,"open":35.8,"high":35.8,"low":1.4,"close":5.3,"volume":56812,"count":22476,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55940391,"sequence":596039843,"size":1,"condition":18,"price":5.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55940391,"bid_size":47,"bid_exchange":5,"bid":5.2,"bid_condition":50,"ask_size":29,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"P"},"quote":{"ms_of_day":55940396,"bid_size":4,"bid_exchange":4,"bid":11.15,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":11.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55940392,"bid_size":50,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":62,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":245000,"right":"P"},"quote":{"ms_of_day":55940396,"bid_size":124,"bid_exchange":42,"bid":0.2,"bid_condition":50,"ask_size":13,"ask_exchange":7,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":577000,"right":"C"},"quote":{"ms_of_day":55940359,"bid_size":50,"bid_exchange":5,"bid":0.47,"bid_condition":50,"ask_size":55,"ask_exchange":5,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":577000,"right":"C"},"ohlc":{"ms_of_day":55940361,"open":11.29,"high":11.53,"low":0.28,"close":0.47,"volume":749,"count":240,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":577000,"right":"C"},"trade":{"ms_of_day":55940361,"sequence":-127682224,"size":5,"condition":130,"price":0.47,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":579000,"right":"C"},"quote":{"ms_of_day":55939852,"bid_size":122,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":126,"ask_exchange":5,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":579000,"right":"C"},"ohlc":{"ms_of_day":55940361,"open":4.98,"high":4.98,"low":0.13,"close":0.21,"volume":720,"count":140,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":579000,"right":"C"},"trade":{"ms_of_day":55940361,"sequence":-127682223,"size":5,"condition":130,"price":0.21,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250404,"strike":972500,"right":"P"},"quote":{"ms_of_day":55940435,"bid_size":6,"bid_exchange":73,"bid":15.35,"bid_condition":50,"ask_size":14,"ask_exchange":65,"ask":15.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":579000,"right":"C"},"quote":{"ms_of_day":55940362,"bid_size":50,"bid_exchange":5,"bid":0.21,"bid_condition":50,"ask_size":76,"ask_exchange":5,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55940393,"bid_size":59,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":62,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55940394,"bid_size":262,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55940394,"bid_size":271,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":267500,"right":"C"},"quote":{"ms_of_day":55940385,"bid_size":1,"bid_exchange":60,"bid":19.2,"bid_condition":50,"ask_size":28,"ask_exchange":11,"ask":19.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":267500,"right":"C"},"ohlc":{"ms_of_day":55940391,"open":16.0,"high":29.45,"low":16.0,"close":19.25,"volume":1714,"count":506,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":267500,"right":"C"},"trade":{"ms_of_day":55940391,"sequence":31801472,"size":4,"condition":18,"price":19.25,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"C"},"quote":{"ms_of_day":55940364,"bid_size":31,"bid_exchange":73,"bid":8.1,"bid_condition":50,"ask_size":61,"ask_exchange":11,"ask":8.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"C"},"ohlc":{"ms_of_day":55940391,"open":4.4,"high":20.0,"low":3.45,"close":8.15,"volume":24156,"count":6013,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"C"},"trade":{"ms_of_day":55940391,"sequence":31801409,"size":3,"condition":18,"price":8.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55940383,"bid_size":30,"bid_exchange":76,"bid":3.85,"bid_condition":50,"ask_size":58,"ask_exchange":11,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55940391,"open":3.32,"high":13.69,"low":2.55,"close":3.9,"volume":203254,"count":43804,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55940391,"sequence":31801471,"size":18,"condition":18,"price":3.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"C"},"quote":{"ms_of_day":55940392,"bid_size":59,"bid_exchange":42,"bid":8.1,"bid_condition":50,"ask_size":61,"ask_exchange":11,"ask":8.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55940396,"bid_size":47,"bid_exchange":5,"bid":5.2,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"C"},"quote":{"ms_of_day":55940392,"bid_size":63,"bid_exchange":42,"bid":8.1,"bid_condition":50,"ask_size":61,"ask_exchange":11,"ask":8.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55940397,"bid_size":43,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250502,"strike":577000,"right":"C"},"quote":{"ms_of_day":55940424,"bid_size":54,"bid_exchange":11,"bid":8.57,"bid_condition":50,"ask_size":54,"ask_exchange":46,"ask":8.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"P"},"quote":{"ms_of_day":55940401,"bid_size":80,"bid_exchange":11,"bid":7.5,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":7.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":242500,"right":"P"},"quote":{"ms_of_day":55940405,"bid_size":137,"bid_exchange":69,"bid":0.08,"bid_condition":50,"ask_size":152,"ask_exchange":46,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":265000,"right":"C"},"quote":{"ms_of_day":55940395,"bid_size":66,"bid_exchange":42,"bid":20.75,"bid_condition":50,"ask_size":12,"ask_exchange":11,"ask":20.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":265000,"right":"C"},"quote":{"ms_of_day":55940396,"bid_size":66,"bid_exchange":42,"bid":20.75,"bid_condition":50,"ask_size":12,"ask_exchange":11,"ask":20.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BIDU","expiration":20250328,"strike":100000,"right":"C"},"quote":{"ms_of_day":55932448,"bid_size":71,"bid_exchange":46,"bid":0.49,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BIDU","expiration":20250328,"strike":100000,"right":"C"},"ohlc":{"ms_of_day":55940406,"open":0.9,"high":4.4,"low":0.3,"close":0.51,"volume":33733,"count":3841,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BIDU","expiration":20250328,"strike":100000,"right":"C"},"trade":{"ms_of_day":55940406,"sequence":-629422618,"size":2,"condition":18,"price":0.51,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BIDU","expiration":20250328,"strike":100000,"right":"C"},"quote":{"ms_of_day":55940406,"bid_size":71,"bid_exchange":46,"bid":0.49,"bid_condition":50,"ask_size":18,"ask_exchange":60,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BIDU","expiration":20250328,"strike":100000,"right":"C"},"quote":{"ms_of_day":55940406,"bid_size":2,"bid_exchange":7,"bid":0.51,"bid_condition":50,"ask_size":18,"ask_exchange":60,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BIDU","expiration":20250404,"strike":101000,"right":"C"},"quote":{"ms_of_day":55940407,"bid_size":471,"bid_exchange":5,"bid":1.66,"bid_condition":50,"ask_size":35,"ask_exchange":5,"ask":1.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BIDU","expiration":20250404,"strike":101000,"right":"C"},"ohlc":{"ms_of_day":55940407,"open":1.28,"high":4.0,"low":1.03,"close":1.7,"volume":672,"count":139,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BIDU","expiration":20250404,"strike":101000,"right":"C"},"trade":{"ms_of_day":55940407,"sequence":-629422394,"size":1,"condition":18,"price":1.7,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BIDU","expiration":20250404,"strike":101000,"right":"C"},"quote":{"ms_of_day":55940407,"bid_size":2,"bid_exchange":1,"bid":1.69,"bid_condition":50,"ask_size":35,"ask_exchange":5,"ask":1.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BIDU","expiration":20250404,"strike":101000,"right":"C"},"quote":{"ms_of_day":55940407,"bid_size":2,"bid_exchange":7,"bid":1.69,"bid_condition":50,"ask_size":35,"ask_exchange":5,"ask":1.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"C"},"quote":{"ms_of_day":55940389,"bid_size":9,"bid_exchange":5,"bid":35.2,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":35.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"C"},"ohlc":{"ms_of_day":55940404,"open":43.66,"high":53.19,"low":14.2,"close":35.5,"volume":5980,"count":2463,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"C"},"trade":{"ms_of_day":55940404,"sequence":596045618,"size":1,"condition":18,"price":35.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"C"},"quote":{"ms_of_day":55940404,"bid_size":9,"bid_exchange":5,"bid":35.2,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":35.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55940403,"bid_size":20,"bid_exchange":5,"bid":36.1,"bid_condition":50,"ask_size":54,"ask_exchange":5,"ask":36.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"C"},"quote":{"ms_of_day":55940405,"bid_size":9,"bid_exchange":5,"bid":35.2,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":35.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":579000,"right":"C"},"quote":{"ms_of_day":55940368,"bid_size":72,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":76,"ask_exchange":5,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":487000,"right":"C"},"quote":{"ms_of_day":55940401,"bid_size":7,"bid_exchange":46,"bid":0.02,"bid_condition":50,"ask_size":1285,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":487000,"right":"C"},"ohlc":{"ms_of_day":55940426,"open":2.95,"high":5.39,"low":0.01,"close":0.02,"volume":98766,"count":14219,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":487000,"right":"C"},"trade":{"ms_of_day":55940426,"sequence":-64153961,"size":6,"condition":18,"price":0.02,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55940380,"bid_size":20,"bid_exchange":6,"bid":2.61,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":2.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55940406,"open":11.11,"high":11.11,"low":2.01,"close":2.63,"volume":43798,"count":6269,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"trade":{"ms_of_day":55940406,"sequence":-64153928,"size":9,"condition":95,"price":2.63,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":564000,"right":"P"},"quote":{"ms_of_day":55940404,"bid_size":8,"bid_exchange":73,"bid":2.6,"bid_condition":50,"ask_size":50,"ask_exchange":76,"ask":2.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":577000,"right":"C"},"quote":{"ms_of_day":55940369,"bid_size":53,"bid_exchange":5,"bid":0.46,"bid_condition":50,"ask_size":55,"ask_exchange":5,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250425,"strike":116000,"right":"C"},"quote":{"ms_of_day":55940450,"bid_size":3528,"bid_exchange":43,"bid":4.05,"bid_condition":50,"ask_size":60,"ask_exchange":46,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250425,"strike":116000,"right":"C"},"quote":{"ms_of_day":55940450,"bid_size":3528,"bid_exchange":43,"bid":4.05,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":113000,"right":"P"},"quote":{"ms_of_day":55940395,"bid_size":1,"bid_exchange":60,"bid":3.4,"bid_condition":50,"ask_size":1081,"ask_exchange":4,"ask":3.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":113000,"right":"P"},"ohlc":{"ms_of_day":55940401,"open":7.5,"high":10.7,"low":0.7,"close":3.4,"volume":18242,"count":3486,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":113000,"right":"P"},"trade":{"ms_of_day":55940401,"sequence":-1156037740,"size":1,"condition":18,"price":3.4,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":113000,"right":"P"},"quote":{"ms_of_day":55940401,"bid_size":342,"bid_exchange":11,"bid":3.35,"bid_condition":50,"ask_size":1081,"ask_exchange":4,"ask":3.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":113000,"right":"P"},"quote":{"ms_of_day":55940401,"bid_size":342,"bid_exchange":11,"bid":3.35,"bid_condition":50,"ask_size":1081,"ask_exchange":4,"ask":3.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUM","expiration":20250516,"strike":10000,"right":"C"},"quote":{"ms_of_day":55940400,"bid_size":1180,"bid_exchange":43,"bid":0.35,"bid_condition":50,"ask_size":399,"ask_exchange":65,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55940410,"bid_size":184,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":267500,"right":"C"},"quote":{"ms_of_day":55940403,"bid_size":1,"bid_exchange":7,"bid":19.2,"bid_condition":50,"ask_size":28,"ask_exchange":11,"ask":19.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUM","expiration":20250516,"strike":10000,"right":"C"},"quote":{"ms_of_day":55940401,"bid_size":1180,"bid_exchange":43,"bid":0.35,"bid_condition":50,"ask_size":399,"ask_exchange":65,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":573000,"right":"C"},"quote":{"ms_of_day":55940420,"bid_size":50,"bid_exchange":76,"bid":6.71,"bid_condition":50,"ask_size":54,"ask_exchange":46,"ask":6.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55940413,"bid_size":184,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":29,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55940404,"bid_size":13,"bid_exchange":60,"bid":3.85,"bid_condition":50,"ask_size":58,"ask_exchange":11,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"quote":{"ms_of_day":55940454,"bid_size":66,"bid_exchange":69,"bid":1.49,"bid_condition":50,"ask_size":30,"ask_exchange":76,"ask":1.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"ohlc":{"ms_of_day":55940454,"open":3.3,"high":10.6,"low":0.13,"close":1.5,"volume":108472,"count":16045,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"trade":{"ms_of_day":55940454,"sequence":-1156036529,"size":10,"condition":18,"price":1.5,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"quote":{"ms_of_day":55940454,"bid_size":90,"bid_exchange":1,"bid":1.5,"bid_condition":50,"ask_size":30,"ask_exchange":76,"ask":1.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"quote":{"ms_of_day":55940455,"bid_size":90,"bid_exchange":1,"bid":1.5,"bid_condition":50,"ask_size":105,"ask_exchange":47,"ask":1.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55940416,"bid_size":99,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":67,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55940418,"open":40.1,"high":40.1,"low":0.44,"close":1.55,"volume":71146,"count":27239,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55940418,"sequence":596053341,"size":1,"condition":130,"price":1.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55940394,"bid_size":271,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55940418,"open":27.46,"high":29.1,"low":0.15,"close":0.38,"volume":58317,"count":19475,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55940418,"sequence":596053345,"size":1,"condition":130,"price":0.38,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55940397,"bid_size":43,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55940418,"open":122.0,"high":122.0,"low":0.6,"close":1.0,"volume":85312,"count":26948,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55940418,"sequence":596053346,"size":1,"condition":130,"price":1.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55940417,"bid_size":184,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":39,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"ohlc":{"ms_of_day":55940418,"open":108.4,"high":108.4,"low":0.2,"close":0.32,"volume":74750,"count":24842,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"trade":{"ms_of_day":55940418,"sequence":596053352,"size":1,"condition":130,"price":0.32,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55940419,"bid_size":99,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":57,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55940419,"bid_size":107,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":57,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55940419,"bid_size":107,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":57,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55940419,"open":40.1,"high":40.1,"low":0.44,"close":1.55,"volume":71147,"count":27240,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55940419,"sequence":596053668,"size":1,"condition":130,"price":1.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55940394,"bid_size":271,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55940419,"open":27.46,"high":29.1,"low":0.15,"close":0.38,"volume":58318,"count":19476,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55940419,"sequence":596053670,"size":1,"condition":130,"price":0.38,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55940417,"bid_size":184,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":39,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"ohlc":{"ms_of_day":55940419,"open":108.4,"high":108.4,"low":0.2,"close":0.32,"volume":74751,"count":24843,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"trade":{"ms_of_day":55940419,"sequence":596053671,"size":1,"condition":130,"price":0.32,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55940397,"bid_size":43,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55940419,"open":122.0,"high":122.0,"low":0.6,"close":1.0,"volume":85313,"count":26949,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55940419,"sequence":596053672,"size":1,"condition":130,"price":1.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55940420,"bid_size":42,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55940420,"bid_size":42,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55940420,"open":122.0,"high":122.0,"low":0.6,"close":1.0,"volume":85314,"count":26950,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55940420,"sequence":596053740,"size":1,"condition":18,"price":1.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55940421,"bid_size":184,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":45,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55940422,"bid_size":42,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":577000,"right":"C"},"quote":{"ms_of_day":55940377,"bid_size":53,"bid_exchange":5,"bid":0.46,"bid_condition":50,"ask_size":173,"ask_exchange":5,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250331,"strike":31000,"right":"C"},"quote":{"ms_of_day":55940414,"bid_size":1159,"bid_exchange":42,"bid":0.47,"bid_condition":50,"ask_size":230,"ask_exchange":69,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250331,"strike":31000,"right":"C"},"ohlc":{"ms_of_day":55940415,"open":0.22,"high":0.52,"low":0.11,"close":0.48,"volume":32699,"count":1018,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250331,"strike":31000,"right":"C"},"trade":{"ms_of_day":55940415,"sequence":35334720,"size":3,"condition":18,"price":0.48,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250331,"strike":31000,"right":"C"},"quote":{"ms_of_day":55940415,"bid_size":1159,"bid_exchange":42,"bid":0.47,"bid_condition":50,"ask_size":227,"ask_exchange":69,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250331,"strike":31000,"right":"C"},"quote":{"ms_of_day":55940415,"bid_size":1159,"bid_exchange":42,"bid":0.47,"bid_condition":50,"ask_size":227,"ask_exchange":69,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRCC","expiration":20250718,"strike":4000,"right":"C"},"quote":{"ms_of_day":55885629,"bid_size":888,"bid_exchange":22,"bid":0.05,"bid_condition":50,"ask_size":2,"ask_exchange":9,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRCC","expiration":20250718,"strike":4000,"right":"C"},"ohlc":{"ms_of_day":55940467,"open":0.1,"high":0.1,"low":0.05,"close":0.05,"volume":104,"count":6,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRCC","expiration":20250718,"strike":4000,"right":"C"},"trade":{"ms_of_day":55940467,"sequence":-617412264,"size":2,"condition":18,"price":0.05,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRCC","expiration":20250718,"strike":4000,"right":"C"},"quote":{"ms_of_day":55885629,"bid_size":888,"bid_exchange":22,"bid":0.05,"bid_condition":50,"ask_size":2,"ask_exchange":9,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRCC","expiration":20250718,"strike":4000,"right":"C"},"ohlc":{"ms_of_day":55940467,"open":0.1,"high":0.1,"low":0.05,"close":0.05,"volume":105,"count":7,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRCC","expiration":20250718,"strike":4000,"right":"C"},"trade":{"ms_of_day":55940467,"sequence":-617412263,"size":1,"condition":18,"price":0.05,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRCC","expiration":20250718,"strike":4000,"right":"C"},"quote":{"ms_of_day":55940467,"bid_size":888,"bid_exchange":22,"bid":0.05,"bid_condition":50,"ask_size":2,"ask_exchange":9,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRCC","expiration":20250718,"strike":4000,"right":"C"},"quote":{"ms_of_day":55940468,"bid_size":888,"bid_exchange":22,"bid":0.05,"bid_condition":50,"ask_size":2,"ask_exchange":9,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55940439,"bid_size":20,"bid_exchange":43,"bid":2.61,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":2.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":572000,"right":"C"},"quote":{"ms_of_day":55940405,"bid_size":3509,"bid_exchange":7,"bid":0.02,"bid_condition":50,"ask_size":2634,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55940456,"open":2.09,"high":5.73,"low":0.02,"close":0.02,"volume":256972,"count":33243,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":572000,"right":"C"},"trade":{"ms_of_day":55940456,"sequence":596057682,"size":3,"condition":18,"price":0.02,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":267500,"right":"C"},"quote":{"ms_of_day":55940413,"bid_size":60,"bid_exchange":47,"bid":19.15,"bid_condition":50,"ask_size":28,"ask_exchange":11,"ask":19.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":572000,"right":"C"},"quote":{"ms_of_day":55940456,"bid_size":5113,"bid_exchange":9,"bid":0.02,"bid_condition":50,"ask_size":2634,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55940427,"bid_size":107,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":47,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20260320,"strike":4850000,"right":"P"},"quote":{"ms_of_day":55940426,"bid_size":75,"bid_exchange":5,"bid":110.3,"bid_condition":50,"ask_size":42,"ask_exchange":5,"ask":111.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20260320,"strike":4850000,"right":"P"},"ohlc":{"ms_of_day":55940426,"open":162.5,"high":162.5,"low":110.0,"close":111.0,"volume":28,"count":27,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20260320,"strike":4850000,"right":"P"},"trade":{"ms_of_day":55940426,"sequence":596058257,"size":1,"condition":18,"price":111.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55940429,"bid_size":115,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":47,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55940442,"bid_size":33,"bid_exchange":42,"bid":2.61,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":2.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":572000,"right":"C"},"quote":{"ms_of_day":55940460,"bid_size":5113,"bid_exchange":9,"bid":0.02,"bid_condition":50,"ask_size":2784,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55940429,"bid_size":115,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":47,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55940430,"open":40.1,"high":40.1,"low":0.44,"close":1.55,"volume":71148,"count":27241,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55940430,"sequence":596059405,"size":1,"condition":130,"price":1.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55940394,"bid_size":271,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55940430,"open":27.46,"high":29.1,"low":0.15,"close":0.38,"volume":58319,"count":19477,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55940430,"sequence":596059410,"size":1,"condition":130,"price":0.38,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55940422,"bid_size":42,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55940430,"open":122.0,"high":122.0,"low":0.6,"close":1.0,"volume":85315,"count":26951,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55940430,"sequence":596059411,"size":1,"condition":130,"price":1.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55940421,"bid_size":184,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":45,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"ohlc":{"ms_of_day":55940430,"open":108.4,"high":108.4,"low":0.2,"close":0.32,"volume":74752,"count":24844,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"trade":{"ms_of_day":55940430,"sequence":596059417,"size":1,"condition":130,"price":0.32,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5770000,"right":"C"},"quote":{"ms_of_day":55940430,"bid_size":83,"bid_exchange":5,"bid":4.7,"bid_condition":50,"ask_size":144,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5770000,"right":"C"},"ohlc":{"ms_of_day":55940430,"open":26.33,"high":26.33,"low":2.75,"close":4.8,"volume":4655,"count":1276,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5770000,"right":"C"},"trade":{"ms_of_day":55940430,"sequence":596059553,"size":1,"condition":18,"price":4.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55940433,"bid_size":122,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":47,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55940435,"bid_size":32,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5770000,"right":"C"},"quote":{"ms_of_day":55940434,"bid_size":109,"bid_exchange":5,"bid":4.7,"bid_condition":50,"ask_size":144,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55940437,"bid_size":9,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":47,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55940438,"bid_size":184,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":69,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55940454,"bid_size":20,"bid_exchange":47,"bid":2.61,"bid_condition":50,"ask_size":13,"ask_exchange":65,"ask":2.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55940454,"open":11.11,"high":11.11,"low":2.01,"close":2.62,"volume":43799,"count":6270,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"trade":{"ms_of_day":55940454,"sequence":-64148004,"size":1,"condition":95,"price":2.62,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55940454,"bid_size":592,"bid_exchange":73,"bid":2.61,"bid_condition":50,"ask_size":13,"ask_exchange":65,"ask":2.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55940455,"bid_size":600,"bid_exchange":73,"bid":2.61,"bid_condition":50,"ask_size":13,"ask_exchange":65,"ask":2.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55940440,"bid_size":122,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":47,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55940440,"open":40.1,"high":40.1,"low":0.44,"close":1.6,"volume":71157,"count":27242,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55940440,"sequence":596062359,"size":9,"condition":134,"price":1.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55940440,"bid_size":28,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55940440,"bid_size":28,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55940440,"open":122.0,"high":122.0,"low":0.6,"close":1.0,"volume":85319,"count":26952,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55940440,"sequence":596062364,"size":4,"condition":134,"price":1.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55940440,"bid_size":28,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55940440,"open":122.0,"high":122.0,"low":0.6,"close":1.0,"volume":85320,"count":26953,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55940440,"sequence":596062365,"size":1,"condition":134,"price":1.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55940440,"bid_size":27,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55940440,"bid_size":27,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55940440,"open":122.0,"high":122.0,"low":0.6,"close":1.0,"volume":85322,"count":26954,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55940440,"sequence":596062367,"size":2,"condition":134,"price":1.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55940440,"bid_size":25,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55940440,"bid_size":25,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55940440,"open":122.0,"high":122.0,"low":0.6,"close":1.0,"volume":85323,"count":26955,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55940440,"sequence":596062369,"size":1,"condition":134,"price":1.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55940440,"bid_size":24,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55940440,"bid_size":24,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55940440,"open":122.0,"high":122.0,"low":0.6,"close":1.0,"volume":85324,"count":26956,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55940440,"sequence":596062371,"size":1,"condition":134,"price":1.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55940440,"bid_size":23,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55940394,"bid_size":271,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55940440,"open":27.46,"high":29.1,"low":0.15,"close":0.4,"volume":58320,"count":19478,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55940440,"sequence":596062373,"size":1,"condition":134,"price":0.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55940440,"bid_size":271,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":18,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55940440,"bid_size":271,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55940440,"bid_size":271,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55940440,"open":27.46,"high":29.1,"low":0.15,"close":0.4,"volume":58321,"count":19479,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55940440,"sequence":596062376,"size":1,"condition":134,"price":0.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55940440,"bid_size":271,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55940440,"open":27.46,"high":29.1,"low":0.15,"close":0.4,"volume":58322,"count":19480,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55940440,"sequence":596062377,"size":1,"condition":134,"price":0.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55940440,"bid_size":271,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":16,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55940440,"bid_size":271,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":16,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55940440,"open":27.46,"high":29.1,"low":0.15,"close":0.4,"volume":58328,"count":19481,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55940440,"sequence":596062386,"size":6,"condition":134,"price":0.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55940440,"bid_size":271,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55940438,"bid_size":184,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":69,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"ohlc":{"ms_of_day":55940440,"open":108.4,"high":108.4,"low":0.2,"close":0.35,"volume":74761,"count":24845,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"trade":{"ms_of_day":55940440,"sequence":596062392,"size":9,"condition":134,"price":0.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55940440,"bid_size":184,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":60,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55940441,"bid_size":122,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":37,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55940442,"bid_size":184,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":105,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55940446,"bid_size":122,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55940446,"bid_size":3,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55940446,"open":40.1,"high":40.1,"low":0.44,"close":1.6,"volume":71160,"count":27243,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55940446,"sequence":596064111,"size":3,"condition":134,"price":1.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55940446,"bid_size":122,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55940446,"bid_size":5,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55940446,"open":122.0,"high":122.0,"low":0.6,"close":1.0,"volume":85327,"count":26957,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55940446,"sequence":596064114,"size":3,"condition":134,"price":1.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55940440,"bid_size":271,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55940447,"open":27.46,"high":29.1,"low":0.15,"close":0.4,"volume":58331,"count":19482,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55940447,"sequence":596064117,"size":3,"condition":134,"price":0.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55940442,"bid_size":184,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":105,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"ohlc":{"ms_of_day":55940447,"open":108.4,"high":108.4,"low":0.2,"close":0.35,"volume":74764,"count":24846,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"trade":{"ms_of_day":55940447,"sequence":596064121,"size":3,"condition":134,"price":0.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55940447,"bid_size":271,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55940447,"bid_size":184,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":102,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5770000,"right":"C"},"quote":{"ms_of_day":55940447,"bid_size":122,"bid_exchange":5,"bid":4.7,"bid_condition":50,"ask_size":144,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55940446,"bid_size":122,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55940449,"open":40.1,"high":40.1,"low":0.44,"close":1.55,"volume":71176,"count":27244,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55940449,"sequence":596064960,"size":16,"condition":130,"price":1.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55940447,"bid_size":271,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55940449,"open":27.46,"high":29.1,"low":0.15,"close":0.38,"volume":58347,"count":19483,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55940449,"sequence":596064965,"size":16,"condition":130,"price":0.38,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55940446,"bid_size":5,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55940449,"open":122.0,"high":122.0,"low":0.6,"close":1.0,"volume":85343,"count":26958,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55940449,"sequence":596064966,"size":16,"condition":130,"price":1.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55940447,"bid_size":184,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":102,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"ohlc":{"ms_of_day":55940449,"open":108.4,"high":108.4,"low":0.2,"close":0.32,"volume":74780,"count":24847,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"trade":{"ms_of_day":55940449,"sequence":596064967,"size":16,"condition":130,"price":0.32,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55940451,"bid_size":5,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":36,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55940451,"bid_size":122,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55940451,"bid_size":5,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":54,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55940462,"bid_size":30,"bid_exchange":69,"bid":0.7,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55940481,"open":9.14,"high":9.42,"low":0.32,"close":0.7,"volume":134153,"count":18562,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"trade":{"ms_of_day":55940481,"sequence":-64146455,"size":15,"condition":95,"price":0.7,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55940481,"bid_size":34,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55940481,"bid_size":34,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55940481,"open":9.14,"high":9.42,"low":0.32,"close":0.7,"volume":134168,"count":18563,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"trade":{"ms_of_day":55940481,"sequence":-64146380,"size":15,"condition":95,"price":0.7,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55940481,"bid_size":34,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55940481,"open":9.14,"high":9.42,"low":0.32,"close":0.7,"volume":134169,"count":18564,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"trade":{"ms_of_day":55940481,"sequence":-64146379,"size":1,"condition":95,"price":0.7,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55940482,"bid_size":26,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55940482,"bid_size":19,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55940482,"open":9.14,"high":9.42,"low":0.32,"close":0.7,"volume":134177,"count":18565,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"trade":{"ms_of_day":55940482,"sequence":-64146296,"size":8,"condition":95,"price":0.7,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55940482,"bid_size":19,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55940482,"open":9.14,"high":9.42,"low":0.32,"close":0.7,"volume":134184,"count":18566,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"trade":{"ms_of_day":55940482,"sequence":-64146295,"size":7,"condition":95,"price":0.7,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55940482,"bid_size":20,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55940482,"bid_size":20,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55940481,"bid_size":10,"bid_exchange":69,"bid":1.07,"bid_condition":50,"ask_size":12,"ask_exchange":7,"ask":1.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"ohlc":{"ms_of_day":55940483,"open":7.54,"high":7.6,"low":0.62,"close":1.09,"volume":125485,"count":19692,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"trade":{"ms_of_day":55940483,"sequence":-64146190,"size":6,"condition":95,"price":1.09,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55940481,"bid_size":10,"bid_exchange":69,"bid":1.07,"bid_condition":50,"ask_size":12,"ask_exchange":7,"ask":1.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"ohlc":{"ms_of_day":55940483,"open":7.54,"high":7.6,"low":0.62,"close":1.09,"volume":125497,"count":19693,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"trade":{"ms_of_day":55940483,"sequence":-64146183,"size":12,"condition":95,"price":1.09,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55940458,"bid_size":271,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55940460,"bid_size":184,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":144,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"P"},"quote":{"ms_of_day":55940446,"bid_size":1,"bid_exchange":7,"bid":11.15,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":11.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":487000,"right":"C"},"quote":{"ms_of_day":55940493,"bid_size":7,"bid_exchange":46,"bid":0.02,"bid_condition":50,"ask_size":1285,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55940495,"bid_size":10,"bid_exchange":69,"bid":1.07,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":1.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":128000,"right":"C"},"quote":{"ms_of_day":55923215,"bid_size":0,"bid_exchange":9,"bid":0.0,"bid_condition":50,"ask_size":650,"ask_exchange":31,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":128000,"right":"C"},"ohlc":{"ms_of_day":55940502,"open":5.67,"high":5.67,"low":0.01,"close":0.01,"volume":132153,"count":11125,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":128000,"right":"C"},"trade":{"ms_of_day":55940502,"sequence":733935017,"size":9,"condition":131,"price":0.01,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":570000,"right":"P"},"quote":{"ms_of_day":55940492,"bid_size":54,"bid_exchange":46,"bid":6.57,"bid_condition":50,"ask_size":113,"ask_exchange":42,"ask":6.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55940495,"open":10.0,"high":20.51,"low":3.8,"close":6.57,"volume":58271,"count":6143,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":570000,"right":"P"},"trade":{"ms_of_day":55940495,"sequence":1425475712,"size":2,"condition":125,"price":6.57,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250502,"strike":130000,"right":"C"},"quote":{"ms_of_day":55940495,"bid_size":67,"bid_exchange":69,"bid":1.1,"bid_condition":50,"ask_size":222,"ask_exchange":7,"ask":1.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250502,"strike":130000,"right":"C"},"ohlc":{"ms_of_day":55940502,"open":5.9,"high":5.95,"low":0.96,"close":1.11,"volume":6685,"count":1629,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250502,"strike":130000,"right":"C"},"trade":{"ms_of_day":55940502,"sequence":733935016,"size":9,"condition":131,"price":1.11,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55940471,"bid_size":54,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55940473,"open":30.02,"high":33.0,"low":0.79,"close":3.1,"volume":79537,"count":31260,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55940473,"sequence":596074342,"size":1,"condition":18,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55940473,"bid_size":54,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":74,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250502,"strike":130000,"right":"C"},"quote":{"ms_of_day":55940504,"bid_size":67,"bid_exchange":69,"bid":1.1,"bid_condition":50,"ask_size":552,"ask_exchange":5,"ask":1.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20260320,"strike":4850000,"right":"P"},"quote":{"ms_of_day":55940482,"bid_size":75,"bid_exchange":5,"bid":110.3,"bid_condition":50,"ask_size":71,"ask_exchange":5,"ask":111.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55940484,"bid_size":69,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":90,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20260320,"strike":4850000,"right":"P"},"quote":{"ms_of_day":55940484,"bid_size":75,"bid_exchange":5,"bid":110.3,"bid_condition":50,"ask_size":116,"ask_exchange":5,"ask":111.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55940487,"bid_size":5,"bid_exchange":5,"bid":16.5,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":16.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55940487,"open":102.61,"high":128.0,"low":14.15,"close":16.5,"volume":8005,"count":2276,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55940487,"sequence":596078723,"size":5,"condition":18,"price":16.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55940488,"bid_size":26,"bid_exchange":5,"bid":16.3,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":16.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55940489,"bid_size":15,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":84,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55940489,"open":128.4,"high":135.0,"low":1.7,"close":3.0,"volume":36970,"count":13721,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55940489,"sequence":596079089,"size":1,"condition":18,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55940489,"bid_size":15,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":84,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55940489,"open":128.4,"high":135.0,"low":1.7,"close":3.0,"volume":36971,"count":13722,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55940489,"sequence":596079090,"size":1,"condition":18,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55940489,"bid_size":14,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":84,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55940489,"bid_size":13,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":84,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55940488,"bid_size":26,"bid_exchange":5,"bid":16.3,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":16.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55940488,"open":102.61,"high":128.0,"low":14.15,"close":16.5,"volume":8010,"count":2277,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55940488,"sequence":596078978,"size":5,"condition":18,"price":16.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55940489,"bid_size":13,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":84,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55940489,"open":128.4,"high":135.0,"low":1.7,"close":3.0,"volume":36972,"count":13723,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55940489,"sequence":596079101,"size":1,"condition":18,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250411,"strike":5420000,"right":"P"},"quote":{"ms_of_day":55940490,"bid_size":33,"bid_exchange":5,"bid":12.6,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":12.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55940490,"bid_size":25,"bid_exchange":5,"bid":16.3,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":16.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55940491,"bid_size":13,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":95,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55940491,"bid_size":13,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":106,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55940456,"bid_size":130,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55940493,"open":48.1,"high":48.1,"low":0.25,"close":0.8,"volume":76603,"count":28003,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55940493,"sequence":596080746,"size":1,"condition":18,"price":0.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55940493,"bid_size":130,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55940493,"bid_size":130,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55940493,"open":48.1,"high":48.1,"low":0.25,"close":0.8,"volume":76604,"count":28004,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55940493,"sequence":596080755,"size":1,"condition":18,"price":0.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55940493,"bid_size":130,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":13,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55940493,"bid_size":130,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":13,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55940493,"open":48.1,"high":48.1,"low":0.25,"close":0.8,"volume":76605,"count":28005,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55940493,"sequence":596080759,"size":1,"condition":18,"price":0.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55940493,"bid_size":130,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55940491,"bid_size":13,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":106,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55940493,"open":128.4,"high":135.0,"low":1.7,"close":3.0,"volume":36981,"count":13724,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55940493,"sequence":596080806,"size":9,"condition":18,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55940493,"bid_size":4,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":106,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55940493,"bid_size":4,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":106,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55940493,"open":128.4,"high":135.0,"low":1.7,"close":3.0,"volume":36985,"count":13725,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55940493,"sequence":596080835,"size":4,"condition":18,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55940493,"bid_size":36,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55940493,"bid_size":130,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55940497,"open":48.1,"high":48.1,"low":0.25,"close":0.8,"volume":76608,"count":28006,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55940497,"sequence":596082217,"size":3,"condition":18,"price":0.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55940497,"bid_size":130,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55940498,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":1032,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250502,"strike":130000,"right":"C"},"quote":{"ms_of_day":55940531,"bid_size":67,"bid_exchange":69,"bid":1.1,"bid_condition":50,"ask_size":552,"ask_exchange":5,"ask":1.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55940526,"bid_size":2,"bid_exchange":7,"bid":1.07,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":1.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55940519,"bid_size":1,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":529,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55940527,"bid_size":242,"bid_exchange":6,"bid":0.45,"bid_condition":50,"ask_size":155,"ask_exchange":42,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"ohlc":{"ms_of_day":55940534,"open":15.2,"high":18.16,"low":0.27,"close":0.45,"volume":200481,"count":30701,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"trade":{"ms_of_day":55940534,"sequence":596089762,"size":1,"condition":125,"price":0.45,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55940208,"bid_size":155,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":131,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55940544,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":5888,"count":742,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55940544,"sequence":-629404143,"size":2,"condition":18,"price":0.12,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55940208,"bid_size":155,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":131,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55940544,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":5889,"count":743,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55940544,"sequence":-629404139,"size":1,"condition":18,"price":0.12,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55940208,"bid_size":155,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":131,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55940544,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":5890,"count":744,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55940544,"sequence":-629404138,"size":1,"condition":18,"price":0.12,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55940208,"bid_size":155,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":131,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55940544,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":5892,"count":745,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55940544,"sequence":-629404134,"size":2,"condition":18,"price":0.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55940208,"bid_size":155,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":131,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55940544,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":5895,"count":746,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55940544,"sequence":-629404132,"size":3,"condition":18,"price":0.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55940208,"bid_size":155,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":131,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55940544,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":5896,"count":747,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55940544,"sequence":-629404104,"size":1,"condition":18,"price":0.12,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55940484,"bid_size":277,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55940535,"open":27.46,"high":29.1,"low":0.15,"close":0.4,"volume":58350,"count":19484,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55940535,"sequence":596092065,"size":3,"condition":134,"price":0.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55940535,"bid_size":149,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":147,"ask_exchange":5,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55940535,"open":48.1,"high":48.1,"low":0.25,"close":0.8,"volume":76611,"count":28007,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55940535,"sequence":596092066,"size":3,"condition":134,"price":0.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55940535,"bid_size":277,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":783,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55940535,"bid_size":265,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":771,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55940208,"bid_size":155,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":131,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55940546,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":5901,"count":748,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55940546,"sequence":-629403751,"size":5,"condition":18,"price":0.12,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55940540,"bid_size":174,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":147,"ask_exchange":5,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":130000,"right":"P"},"quote":{"ms_of_day":55940525,"bid_size":1,"bid_exchange":4,"bid":17.7,"bid_condition":50,"ask_size":252,"ask_exchange":11,"ask":17.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":130000,"right":"P"},"ohlc":{"ms_of_day":55940549,"open":12.3,"high":25.75,"low":9.6,"close":17.7,"volume":54305,"count":4538,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":130000,"right":"P"},"trade":{"ms_of_day":55940549,"sequence":-1156022029,"size":50,"condition":138,"price":17.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":130000,"right":"P"},"quote":{"ms_of_day":55940550,"bid_size":121,"bid_exchange":69,"bid":17.65,"bid_condition":50,"ask_size":252,"ask_exchange":11,"ask":17.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":130000,"right":"P"},"quote":{"ms_of_day":55940550,"bid_size":177,"bid_exchange":42,"bid":17.65,"bid_condition":50,"ask_size":252,"ask_exchange":11,"ask":17.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55940528,"bid_size":271,"bid_exchange":6,"bid":1.0,"bid_condition":50,"ask_size":51,"ask_exchange":5,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55940550,"open":11.16,"high":11.16,"low":0.54,"close":1.0,"volume":247237,"count":37669,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"trade":{"ms_of_day":55940550,"sequence":1425484901,"size":1,"condition":18,"price":1.0,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55940551,"bid_size":271,"bid_exchange":6,"bid":1.0,"bid_condition":50,"ask_size":44,"ask_exchange":1,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":222500,"right":"C"},"quote":{"ms_of_day":55940477,"bid_size":108,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":93,"ask_exchange":69,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":222500,"right":"C"},"ohlc":{"ms_of_day":55940503,"open":1.98,"high":5.35,"low":1.36,"close":4.93,"volume":28699,"count":5225,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":222500,"right":"C"},"trade":{"ms_of_day":55940503,"sequence":-1412534484,"size":1,"condition":125,"price":4.93,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":222500,"right":"C"},"quote":{"ms_of_day":55940503,"bid_size":108,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":136,"ask_exchange":7,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55940553,"bid_size":265,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":155,"ask_exchange":42,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55940553,"bid_size":265,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":187,"ask_exchange":46,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":222500,"right":"C"},"quote":{"ms_of_day":55940504,"bid_size":108,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":146,"ask_exchange":69,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250919,"strike":45000,"right":"C"},"quote":{"ms_of_day":55940551,"bid_size":3778,"bid_exchange":43,"bid":5.4,"bid_condition":50,"ask_size":1272,"ask_exchange":43,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55940553,"bid_size":174,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":135,"ask_exchange":5,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":775000,"right":"P"},"quote":{"ms_of_day":55940555,"bid_size":91,"bid_exchange":43,"bid":5.8,"bid_condition":50,"ask_size":46,"ask_exchange":43,"ask":6.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRCC","expiration":20250718,"strike":4000,"right":"C"},"quote":{"ms_of_day":55940472,"bid_size":942,"bid_exchange":22,"bid":0.05,"bid_condition":50,"ask_size":2,"ask_exchange":9,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRCC","expiration":20250718,"strike":4000,"right":"C"},"ohlc":{"ms_of_day":55940567,"open":0.1,"high":0.1,"low":0.05,"close":0.06,"volume":107,"count":8,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRCC","expiration":20250718,"strike":4000,"right":"C"},"trade":{"ms_of_day":55940567,"sequence":-617403894,"size":2,"condition":125,"price":0.06,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRCC","expiration":20250718,"strike":4000,"right":"C"},"quote":{"ms_of_day":55940472,"bid_size":942,"bid_exchange":22,"bid":0.05,"bid_condition":50,"ask_size":2,"ask_exchange":9,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRCC","expiration":20250718,"strike":4000,"right":"C"},"ohlc":{"ms_of_day":55940567,"open":0.1,"high":0.1,"low":0.05,"close":0.06,"volume":109,"count":9,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRCC","expiration":20250718,"strike":4000,"right":"C"},"trade":{"ms_of_day":55940567,"sequence":-617403893,"size":2,"condition":125,"price":0.06,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRCC","expiration":20250718,"strike":4000,"right":"C"},"quote":{"ms_of_day":55940472,"bid_size":942,"bid_exchange":22,"bid":0.05,"bid_condition":50,"ask_size":2,"ask_exchange":9,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRCC","expiration":20250718,"strike":4000,"right":"C"},"ohlc":{"ms_of_day":55940567,"open":0.1,"high":0.1,"low":0.05,"close":0.06,"volume":111,"count":10,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRCC","expiration":20250718,"strike":4000,"right":"C"},"trade":{"ms_of_day":55940567,"sequence":-617403892,"size":2,"condition":125,"price":0.06,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DDOG","expiration":20250328,"strike":115000,"right":"C"},"quote":{"ms_of_day":55940585,"bid_size":1,"bid_exchange":69,"bid":0.02,"bid_condition":50,"ask_size":12,"ask_exchange":43,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":570000,"right":"P"},"quote":{"ms_of_day":55940590,"bid_size":64,"bid_exchange":46,"bid":6.57,"bid_condition":50,"ask_size":113,"ask_exchange":42,"ask":6.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250404,"strike":152500,"right":"C"},"quote":{"ms_of_day":55940589,"bid_size":1,"bid_exchange":6,"bid":38.15,"bid_condition":50,"ask_size":27,"ask_exchange":60,"ask":38.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":290000,"right":"P"},"quote":{"ms_of_day":55940492,"bid_size":5,"bid_exchange":60,"bid":1.8,"bid_condition":50,"ask_size":10,"ask_exchange":69,"ask":1.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":290000,"right":"P"},"ohlc":{"ms_of_day":55940601,"open":5.81,"high":9.33,"low":1.67,"close":1.88,"volume":1090,"count":182,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":290000,"right":"P"},"trade":{"ms_of_day":55940601,"sequence":1416119005,"size":1,"condition":125,"price":1.88,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250516,"strike":11000,"right":"C"},"quote":{"ms_of_day":55940534,"bid_size":1056,"bid_exchange":65,"bid":0.94,"bid_condition":50,"ask_size":72,"ask_exchange":69,"ask":0.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250516,"strike":11000,"right":"C"},"ohlc":{"ms_of_day":55940584,"open":1.14,"high":1.45,"low":0.95,"close":0.95,"volume":965,"count":218,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250516,"strike":11000,"right":"C"},"trade":{"ms_of_day":55940584,"sequence":-1412523045,"size":1,"condition":125,"price":0.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250516,"strike":11000,"right":"C"},"quote":{"ms_of_day":55940584,"bid_size":1131,"bid_exchange":4,"bid":0.94,"bid_condition":50,"ask_size":72,"ask_exchange":69,"ask":0.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250516,"strike":11000,"right":"C"},"quote":{"ms_of_day":55940584,"bid_size":1616,"bid_exchange":4,"bid":0.94,"bid_condition":50,"ask_size":72,"ask_exchange":69,"ask":0.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55940607,"bid_size":57,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":32,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55940608,"open":40.1,"high":40.1,"low":0.44,"close":1.65,"volume":71178,"count":27245,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55940608,"sequence":596111111,"size":2,"condition":130,"price":1.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55940602,"bid_size":47,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":42,"ask_exchange":5,"ask":5.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55940608,"open":35.8,"high":35.8,"low":1.4,"close":5.4,"volume":56813,"count":22477,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55940608,"sequence":596111112,"size":1,"condition":130,"price":5.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":290000,"right":"P"},"quote":{"ms_of_day":55940608,"bid_size":5,"bid_exchange":73,"bid":1.8,"bid_condition":50,"ask_size":10,"ask_exchange":69,"ask":1.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55940619,"bid_size":271,"bid_exchange":6,"bid":1.0,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55940619,"bid_size":51,"bid_exchange":7,"bid":0.71,"bid_condition":50,"ask_size":104,"ask_exchange":73,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55940619,"open":3.09,"high":7.97,"low":0.21,"close":0.71,"volume":441212,"count":55241,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55940619,"sequence":596113940,"size":4,"condition":95,"price":0.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55940619,"bid_size":43,"bid_exchange":7,"bid":0.71,"bid_condition":50,"ask_size":104,"ask_exchange":73,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55940620,"bid_size":43,"bid_exchange":7,"bid":0.71,"bid_condition":50,"ask_size":104,"ask_exchange":73,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55940620,"bid_size":43,"bid_exchange":7,"bid":0.71,"bid_condition":50,"ask_size":104,"ask_exchange":73,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55940620,"open":3.09,"high":7.97,"low":0.21,"close":0.71,"volume":441217,"count":55242,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55940620,"sequence":596114382,"size":5,"condition":95,"price":0.71,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":487000,"right":"C"},"quote":{"ms_of_day":55940620,"bid_size":7,"bid_exchange":46,"bid":0.02,"bid_condition":50,"ask_size":1285,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55940621,"bid_size":43,"bid_exchange":7,"bid":0.71,"bid_condition":50,"ask_size":104,"ask_exchange":73,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55940621,"bid_size":43,"bid_exchange":7,"bid":0.71,"bid_condition":50,"ask_size":104,"ask_exchange":73,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":134000,"right":"P"},"quote":{"ms_of_day":55940438,"bid_size":14,"bid_exchange":60,"bid":2.33,"bid_condition":50,"ask_size":22,"ask_exchange":11,"ask":2.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":134000,"right":"P"},"ohlc":{"ms_of_day":55940624,"open":8.15,"high":11.58,"low":1.87,"close":2.35,"volume":2063,"count":361,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":134000,"right":"P"},"trade":{"ms_of_day":55940624,"sequence":-629392676,"size":1,"condition":125,"price":2.35,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":570000,"right":"P"},"quote":{"ms_of_day":55940621,"bid_size":64,"bid_exchange":46,"bid":6.57,"bid_condition":50,"ask_size":109,"ask_exchange":60,"ask":6.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250328,"strike":19800000,"right":"C"},"quote":{"ms_of_day":55940622,"bid_size":1,"bid_exchange":9,"bid":163.8,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":166.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250328,"strike":19800000,"right":"C"},"ohlc":{"ms_of_day":55940627,"open":407.6,"high":477.9,"low":125.95,"close":163.8,"volume":85,"count":66,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250328,"strike":19800000,"right":"C"},"trade":{"ms_of_day":55940627,"sequence":838255954,"size":1,"condition":18,"price":163.8,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55940628,"bid_size":47,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":54,"ask_exchange":5,"ask":5.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55940628,"bid_size":57,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":40,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55940625,"bid_size":1,"bid_exchange":5,"bid":4.8,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55940628,"open":124.4,"high":138.2,"low":3.0,"close":5.0,"volume":20390,"count":7679,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55940628,"sequence":596117124,"size":1,"condition":125,"price":5.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55940626,"bid_size":1,"bid_exchange":7,"bid":0.71,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55940627,"open":9.14,"high":9.42,"low":0.32,"close":0.71,"volume":134186,"count":18567,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"trade":{"ms_of_day":55940627,"sequence":-64125503,"size":2,"condition":18,"price":0.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55940624,"bid_size":12,"bid_exchange":46,"bid":0.71,"bid_condition":50,"ask_size":104,"ask_exchange":73,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55940632,"open":3.09,"high":7.97,"low":0.21,"close":0.71,"volume":441220,"count":55243,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55940632,"sequence":596117882,"size":3,"condition":18,"price":0.71,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55940632,"bid_size":12,"bid_exchange":46,"bid":0.71,"bid_condition":50,"ask_size":107,"ask_exchange":7,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250328,"strike":19800000,"right":"C"},"quote":{"ms_of_day":55940631,"bid_size":1,"bid_exchange":6,"bid":161.0,"bid_condition":50,"ask_size":9,"ask_exchange":9,"ask":163.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55940632,"bid_size":1,"bid_exchange":46,"bid":0.71,"bid_condition":50,"ask_size":107,"ask_exchange":7,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250328,"strike":19800000,"right":"C"},"quote":{"ms_of_day":55940631,"bid_size":1,"bid_exchange":6,"bid":161.0,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":166.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55940638,"bid_size":10,"bid_exchange":7,"bid":1.4,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"ohlc":{"ms_of_day":55940638,"open":67.0,"high":67.0,"low":1.44,"close":1.5,"volume":10308,"count":2203,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"trade":{"ms_of_day":55940638,"sequence":-629391331,"size":1,"condition":18,"price":1.5,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55940638,"bid_size":10,"bid_exchange":7,"bid":1.4,"bid_condition":50,"ask_size":5,"ask_exchange":42,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":305000,"right":"C"},"quote":{"ms_of_day":55940638,"bid_size":2,"bid_exchange":73,"bid":0.85,"bid_condition":50,"ask_size":35,"ask_exchange":1,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":305000,"right":"C"},"ohlc":{"ms_of_day":55940638,"open":31.65,"high":37.0,"low":0.9,"close":1.0,"volume":2234,"count":551,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":305000,"right":"C"},"trade":{"ms_of_day":55940638,"sequence":-629391269,"size":1,"condition":18,"price":1.0,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":305000,"right":"C"},"quote":{"ms_of_day":55940638,"bid_size":2,"bid_exchange":73,"bid":0.85,"bid_condition":50,"ask_size":35,"ask_exchange":47,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55940193,"bid_size":1,"bid_exchange":46,"bid":9.9,"bid_condition":50,"ask_size":5,"ask_exchange":6,"ask":10.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55940638,"open":8.02,"high":46.73,"low":0.1,"close":9.9,"volume":5628,"count":1177,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"trade":{"ms_of_day":55940638,"sequence":-629391159,"size":1,"condition":18,"price":9.9,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55940638,"bid_size":4,"bid_exchange":46,"bid":9.6,"bid_condition":50,"ask_size":5,"ask_exchange":6,"ask":10.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55940639,"bid_size":10,"bid_exchange":7,"bid":1.4,"bid_condition":50,"ask_size":5,"ask_exchange":42,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"quote":{"ms_of_day":55940641,"bid_size":10,"bid_exchange":6,"bid":1.65,"bid_condition":50,"ask_size":78,"ask_exchange":11,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"ohlc":{"ms_of_day":55940641,"open":4.2,"high":4.7,"low":1.6,"close":1.6,"volume":913,"count":177,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"trade":{"ms_of_day":55940641,"sequence":-632998360,"size":5,"condition":18,"price":1.65,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"quote":{"ms_of_day":55940641,"bid_size":15,"bid_exchange":6,"bid":1.65,"bid_condition":50,"ask_size":78,"ask_exchange":11,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"quote":{"ms_of_day":55940641,"bid_size":10,"bid_exchange":6,"bid":1.65,"bid_condition":50,"ask_size":78,"ask_exchange":11,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55940633,"bid_size":1,"bid_exchange":7,"bid":0.71,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":305000,"right":"C"},"quote":{"ms_of_day":55940642,"bid_size":2,"bid_exchange":73,"bid":0.85,"bid_condition":50,"ask_size":35,"ask_exchange":69,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55940634,"bid_size":30,"bid_exchange":69,"bid":0.71,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55940645,"bid_size":47,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":56,"ask_exchange":5,"ask":5.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55940646,"bid_size":57,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":42,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55940647,"bid_size":155,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":131,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55940648,"bid_size":140,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":131,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250411,"strike":780000,"right":"P"},"quote":{"ms_of_day":55940651,"bid_size":83,"bid_exchange":43,"bid":6.55,"bid_condition":50,"ask_size":41,"ask_exchange":43,"ask":6.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BLDR","expiration":20250417,"strike":135000,"right":"C"},"quote":{"ms_of_day":55940508,"bid_size":194,"bid_exchange":9,"bid":2.1,"bid_condition":50,"ask_size":35,"ask_exchange":9,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BLDR","expiration":20250417,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55940655,"open":9.78,"high":9.78,"low":2.2,"close":2.34,"volume":549,"count":59,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BLDR","expiration":20250417,"strike":135000,"right":"C"},"trade":{"ms_of_day":55940655,"sequence":-617399401,"size":5,"condition":125,"price":2.34,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":558000,"right":"P"},"quote":{"ms_of_day":55940648,"bid_size":67,"bid_exchange":42,"bid":8.53,"bid_condition":50,"ask_size":67,"ask_exchange":42,"ask":8.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":558000,"right":"P"},"ohlc":{"ms_of_day":55940648,"open":15.98,"high":20.24,"low":6.6,"close":8.54,"volume":6247,"count":384,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":558000,"right":"P"},"trade":{"ms_of_day":55940648,"sequence":1425502563,"size":1,"condition":18,"price":8.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":558000,"right":"P"},"quote":{"ms_of_day":55940648,"bid_size":1,"bid_exchange":1,"bid":8.54,"bid_condition":50,"ask_size":67,"ask_exchange":42,"ask":8.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":557000,"right":"P"},"quote":{"ms_of_day":55940648,"bid_size":35,"bid_exchange":1,"bid":8.27,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":557000,"right":"P"},"ohlc":{"ms_of_day":55940648,"open":16.05,"high":19.69,"low":6.39,"close":8.28,"volume":1860,"count":268,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":557000,"right":"P"},"trade":{"ms_of_day":55940648,"sequence":1425502620,"size":1,"condition":18,"price":8.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ENPH","expiration":20250417,"strike":57000,"right":"P"},"quote":{"ms_of_day":55940658,"bid_size":9,"bid_exchange":1,"bid":1.73,"bid_condition":50,"ask_size":22,"ask_exchange":76,"ask":1.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ENPH","expiration":20250417,"strike":57000,"right":"P"},"ohlc":{"ms_of_day":55940658,"open":1.68,"high":2.25,"low":1.43,"close":1.73,"volume":457,"count":243,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ENPH","expiration":20250417,"strike":57000,"right":"P"},"trade":{"ms_of_day":55940658,"sequence":-929311024,"size":1,"condition":18,"price":1.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":558000,"right":"P"},"quote":{"ms_of_day":55940648,"bid_size":2,"bid_exchange":1,"bid":8.54,"bid_condition":50,"ask_size":67,"ask_exchange":42,"ask":8.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ENPH","expiration":20250417,"strike":57000,"right":"P"},"quote":{"ms_of_day":55940658,"bid_size":9,"bid_exchange":1,"bid":1.73,"bid_condition":50,"ask_size":24,"ask_exchange":11,"ask":1.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ENPH","expiration":20250417,"strike":57000,"right":"P"},"quote":{"ms_of_day":55940659,"bid_size":9,"bid_exchange":1,"bid":1.73,"bid_condition":50,"ask_size":24,"ask_exchange":11,"ask":1.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":557000,"right":"P"},"quote":{"ms_of_day":55940649,"bid_size":220,"bid_exchange":1,"bid":8.27,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55940654,"bid_size":40,"bid_exchange":69,"bid":1.02,"bid_condition":50,"ask_size":51,"ask_exchange":7,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55940657,"open":11.16,"high":11.16,"low":0.54,"close":1.03,"volume":247238,"count":37670,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"trade":{"ms_of_day":55940657,"sequence":1425503041,"size":1,"condition":125,"price":1.03,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":557000,"right":"P"},"quote":{"ms_of_day":55940650,"bid_size":220,"bid_exchange":1,"bid":8.27,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":134000,"right":"P"},"quote":{"ms_of_day":55940665,"bid_size":13,"bid_exchange":46,"bid":2.33,"bid_condition":50,"ask_size":22,"ask_exchange":11,"ask":2.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":134000,"right":"P"},"quote":{"ms_of_day":55940666,"bid_size":12,"bid_exchange":46,"bid":2.33,"bid_condition":50,"ask_size":22,"ask_exchange":11,"ask":2.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55940669,"bid_size":1,"bid_exchange":5,"bid":4.8,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55940669,"bid_size":1,"bid_exchange":5,"bid":4.8,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55940670,"bid_size":5,"bid_exchange":1,"bid":1.03,"bid_condition":50,"ask_size":51,"ask_exchange":7,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55940670,"bid_size":5,"bid_exchange":1,"bid":1.03,"bid_condition":50,"ask_size":51,"ask_exchange":7,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABBV","expiration":20260116,"strike":230000,"right":"C"},"quote":{"ms_of_day":55940663,"bid_size":10,"bid_exchange":31,"bid":7.4,"bid_condition":50,"ask_size":31,"ask_exchange":69,"ask":7.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABBV","expiration":20260116,"strike":230000,"right":"C"},"ohlc":{"ms_of_day":55940672,"open":13.0,"high":13.75,"low":7.29,"close":7.6,"volume":1170,"count":94,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABBV","expiration":20260116,"strike":230000,"right":"C"},"trade":{"ms_of_day":55940672,"sequence":-1412507213,"size":9,"condition":18,"price":7.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABBV","expiration":20260116,"strike":230000,"right":"C"},"quote":{"ms_of_day":55940663,"bid_size":10,"bid_exchange":31,"bid":7.4,"bid_condition":50,"ask_size":31,"ask_exchange":69,"ask":7.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABBV","expiration":20260116,"strike":230000,"right":"C"},"ohlc":{"ms_of_day":55940672,"open":13.0,"high":13.75,"low":7.29,"close":7.6,"volume":1171,"count":95,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABBV","expiration":20260116,"strike":230000,"right":"C"},"trade":{"ms_of_day":55940672,"sequence":-1412507212,"size":1,"condition":18,"price":7.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABBV","expiration":20260116,"strike":230000,"right":"C"},"quote":{"ms_of_day":55940672,"bid_size":10,"bid_exchange":31,"bid":7.4,"bid_condition":50,"ask_size":139,"ask_exchange":73,"ask":7.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABBV","expiration":20260116,"strike":230000,"right":"C"},"quote":{"ms_of_day":55940672,"bid_size":10,"bid_exchange":31,"bid":7.4,"bid_condition":50,"ask_size":139,"ask_exchange":73,"ask":7.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABBV","expiration":20260116,"strike":230000,"right":"C"},"ohlc":{"ms_of_day":55940673,"open":13.0,"high":13.75,"low":7.29,"close":7.6,"volume":1175,"count":96,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABBV","expiration":20260116,"strike":230000,"right":"C"},"trade":{"ms_of_day":55940673,"sequence":-1412507197,"size":4,"condition":18,"price":7.6,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABBV","expiration":20260116,"strike":230000,"right":"C"},"quote":{"ms_of_day":55940672,"bid_size":10,"bid_exchange":31,"bid":7.4,"bid_condition":50,"ask_size":139,"ask_exchange":73,"ask":7.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABBV","expiration":20260116,"strike":230000,"right":"C"},"ohlc":{"ms_of_day":55940673,"open":13.0,"high":13.75,"low":7.29,"close":7.6,"volume":1182,"count":97,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABBV","expiration":20260116,"strike":230000,"right":"C"},"trade":{"ms_of_day":55940673,"sequence":-1412507196,"size":7,"condition":18,"price":7.6,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABBV","expiration":20260116,"strike":230000,"right":"C"},"quote":{"ms_of_day":55940672,"bid_size":10,"bid_exchange":31,"bid":7.4,"bid_condition":50,"ask_size":139,"ask_exchange":73,"ask":7.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABBV","expiration":20260116,"strike":230000,"right":"C"},"ohlc":{"ms_of_day":55940673,"open":13.0,"high":13.75,"low":7.29,"close":7.6,"volume":1183,"count":98,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABBV","expiration":20260116,"strike":230000,"right":"C"},"trade":{"ms_of_day":55940673,"sequence":-1412507195,"size":1,"condition":18,"price":7.6,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABBV","expiration":20260116,"strike":230000,"right":"C"},"quote":{"ms_of_day":55940672,"bid_size":10,"bid_exchange":31,"bid":7.4,"bid_condition":50,"ask_size":139,"ask_exchange":73,"ask":7.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABBV","expiration":20260116,"strike":230000,"right":"C"},"ohlc":{"ms_of_day":55940673,"open":13.0,"high":13.75,"low":7.29,"close":7.6,"volume":1188,"count":99,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABBV","expiration":20260116,"strike":230000,"right":"C"},"trade":{"ms_of_day":55940673,"sequence":-1412507179,"size":5,"condition":18,"price":7.6,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABBV","expiration":20260116,"strike":230000,"right":"C"},"quote":{"ms_of_day":55940672,"bid_size":10,"bid_exchange":31,"bid":7.4,"bid_condition":50,"ask_size":139,"ask_exchange":73,"ask":7.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABBV","expiration":20260116,"strike":230000,"right":"C"},"ohlc":{"ms_of_day":55940673,"open":13.0,"high":13.75,"low":7.29,"close":7.6,"volume":1195,"count":100,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABBV","expiration":20260116,"strike":230000,"right":"C"},"trade":{"ms_of_day":55940673,"sequence":-1412507174,"size":7,"condition":18,"price":7.6,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABBV","expiration":20260116,"strike":230000,"right":"C"},"quote":{"ms_of_day":55940672,"bid_size":10,"bid_exchange":31,"bid":7.4,"bid_condition":50,"ask_size":139,"ask_exchange":73,"ask":7.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABBV","expiration":20260116,"strike":230000,"right":"C"},"ohlc":{"ms_of_day":55940673,"open":13.0,"high":13.75,"low":7.29,"close":7.6,"volume":1197,"count":101,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABBV","expiration":20260116,"strike":230000,"right":"C"},"trade":{"ms_of_day":55940673,"sequence":-1412507172,"size":2,"condition":18,"price":7.6,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55940674,"bid_size":4,"bid_exchange":46,"bid":9.6,"bid_condition":50,"ask_size":5,"ask_exchange":6,"ask":10.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABBV","expiration":20260116,"strike":230000,"right":"C"},"quote":{"ms_of_day":55940672,"bid_size":10,"bid_exchange":31,"bid":7.4,"bid_condition":50,"ask_size":139,"ask_exchange":73,"ask":7.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABBV","expiration":20260116,"strike":230000,"right":"C"},"ohlc":{"ms_of_day":55940673,"open":13.0,"high":13.75,"low":7.29,"close":7.6,"volume":1219,"count":102,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABBV","expiration":20260116,"strike":230000,"right":"C"},"trade":{"ms_of_day":55940673,"sequence":-1412507146,"size":22,"condition":18,"price":7.6,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABBV","expiration":20260116,"strike":230000,"right":"C"},"quote":{"ms_of_day":55940675,"bid_size":6,"bid_exchange":7,"bid":7.4,"bid_condition":50,"ask_size":139,"ask_exchange":73,"ask":7.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55940683,"bid_size":2,"bid_exchange":60,"bid":0.15,"bid_condition":50,"ask_size":248,"ask_exchange":7,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55940683,"open":5.99,"high":6.8,"low":0.11,"close":0.15,"volume":207597,"count":28843,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"trade":{"ms_of_day":55940683,"sequence":-64116595,"size":5,"condition":18,"price":0.15,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":113000,"right":"P"},"quote":{"ms_of_day":55940619,"bid_size":2234,"bid_exchange":43,"bid":3.35,"bid_condition":50,"ask_size":2411,"ask_exchange":43,"ask":3.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":113000,"right":"P"},"ohlc":{"ms_of_day":55940619,"open":7.5,"high":10.7,"low":0.7,"close":3.4,"volume":18243,"count":3487,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":113000,"right":"P"},"trade":{"ms_of_day":55940619,"sequence":-1155998554,"size":1,"condition":18,"price":3.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":113000,"right":"P"},"quote":{"ms_of_day":55940619,"bid_size":2212,"bid_exchange":43,"bid":3.35,"bid_condition":50,"ask_size":2428,"ask_exchange":43,"ask":3.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":113000,"right":"P"},"quote":{"ms_of_day":55940620,"bid_size":1,"bid_exchange":1,"bid":3.4,"bid_condition":50,"ask_size":2428,"ask_exchange":43,"ask":3.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55940702,"bid_size":332,"bid_exchange":22,"bid":0.14,"bid_condition":50,"ask_size":248,"ask_exchange":7,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55940703,"bid_size":332,"bid_exchange":22,"bid":0.14,"bid_condition":50,"ask_size":37,"ask_exchange":47,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55940545,"bid_size":40,"bid_exchange":5,"bid":2.38,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":2.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55940549,"open":4.89,"high":8.3,"low":0.86,"close":2.56,"volume":526,"count":299,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55940549,"sequence":-127606825,"size":1,"condition":125,"price":2.56,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":575000,"right":"C"},"quote":{"ms_of_day":55940707,"bid_size":100,"bid_exchange":65,"bid":4.36,"bid_condition":50,"ask_size":117,"ask_exchange":60,"ask":4.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":575000,"right":"C"},"ohlc":{"ms_of_day":55940710,"open":6.24,"high":8.25,"low":3.37,"close":4.38,"volume":5068,"count":709,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":575000,"right":"C"},"trade":{"ms_of_day":55940710,"sequence":1425512871,"size":1,"condition":131,"price":4.38,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":574000,"right":"C"},"quote":{"ms_of_day":55940707,"bid_size":30,"bid_exchange":7,"bid":4.43,"bid_condition":50,"ask_size":117,"ask_exchange":60,"ask":4.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":574000,"right":"C"},"ohlc":{"ms_of_day":55940710,"open":17.52,"high":19.29,"low":3.41,"close":4.43,"volume":15950,"count":2092,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":574000,"right":"C"},"trade":{"ms_of_day":55940710,"sequence":1425512875,"size":1,"condition":131,"price":4.43,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55940662,"bid_size":1,"bid_exchange":46,"bid":0.46,"bid_condition":50,"ask_size":30,"ask_exchange":76,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55940714,"open":6.06,"high":7.0,"low":0.31,"close":0.46,"volume":215381,"count":30696,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"trade":{"ms_of_day":55940714,"sequence":-64110541,"size":1,"condition":18,"price":0.46,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55940714,"bid_size":5,"bid_exchange":60,"bid":0.46,"bid_condition":50,"ask_size":30,"ask_exchange":76,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55940714,"bid_size":5,"bid_exchange":60,"bid":0.46,"bid_condition":50,"ask_size":250,"ask_exchange":1,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":575000,"right":"C"},"quote":{"ms_of_day":55940714,"bid_size":100,"bid_exchange":65,"bid":4.36,"bid_condition":50,"ask_size":117,"ask_exchange":60,"ask":4.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55940566,"bid_size":38,"bid_exchange":5,"bid":2.38,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":2.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":575000,"right":"C"},"quote":{"ms_of_day":55940720,"bid_size":100,"bid_exchange":65,"bid":4.36,"bid_condition":50,"ask_size":62,"ask_exchange":46,"ask":4.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":155000,"right":"C"},"quote":{"ms_of_day":55940613,"bid_size":121,"bid_exchange":43,"bid":36.8,"bid_condition":50,"ask_size":156,"ask_exchange":5,"ask":37.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":155000,"right":"C"},"ohlc":{"ms_of_day":55940720,"open":40.08,"high":40.13,"low":34.13,"close":37.27,"volume":180,"count":180,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":155000,"right":"C"},"trade":{"ms_of_day":55940720,"sequence":-617397101,"size":1,"condition":131,"price":37.27,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250404,"strike":152500,"right":"C"},"quote":{"ms_of_day":55940672,"bid_size":34,"bid_exchange":47,"bid":38.15,"bid_condition":50,"ask_size":25,"ask_exchange":42,"ask":38.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250404,"strike":152500,"right":"C"},"ohlc":{"ms_of_day":55940720,"open":42.0,"high":42.0,"low":35.67,"close":38.62,"volume":169,"count":169,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250404,"strike":152500,"right":"C"},"trade":{"ms_of_day":55940720,"sequence":-617397099,"size":1,"condition":131,"price":38.62,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55940571,"bid_size":35,"bid_exchange":5,"bid":2.38,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":2.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"P"},"quote":{"ms_of_day":55940652,"bid_size":1,"bid_exchange":7,"bid":0.56,"bid_condition":50,"ask_size":182,"ask_exchange":42,"ask":0.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"P"},"ohlc":{"ms_of_day":55940723,"open":6.76,"high":10.6,"low":0.45,"close":0.57,"volume":87795,"count":15429,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"P"},"trade":{"ms_of_day":55940723,"sequence":-1412501271,"size":1,"condition":18,"price":0.57,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"P"},"quote":{"ms_of_day":55940724,"bid_size":1,"bid_exchange":7,"bid":0.56,"bid_condition":50,"ask_size":365,"ask_exchange":42,"ask":0.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"P"},"quote":{"ms_of_day":55940724,"bid_size":1,"bid_exchange":7,"bid":0.56,"bid_condition":50,"ask_size":365,"ask_exchange":42,"ask":0.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"P"},"ohlc":{"ms_of_day":55940724,"open":6.76,"high":10.6,"low":0.45,"close":0.57,"volume":87796,"count":15430,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"P"},"trade":{"ms_of_day":55940724,"sequence":-1412501244,"size":1,"condition":18,"price":0.57,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"P"},"quote":{"ms_of_day":55940724,"bid_size":1,"bid_exchange":7,"bid":0.56,"bid_condition":50,"ask_size":276,"ask_exchange":42,"ask":0.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":574000,"right":"C"},"quote":{"ms_of_day":55940727,"bid_size":30,"bid_exchange":7,"bid":4.43,"bid_condition":50,"ask_size":218,"ask_exchange":65,"ask":4.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORZ","expiration":20250328,"strike":8000,"right":"C"},"quote":{"ms_of_day":55940122,"bid_size":66,"bid_exchange":46,"bid":0.36,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORZ","expiration":20250328,"strike":8000,"right":"C"},"ohlc":{"ms_of_day":55940729,"open":0.73,"high":1.16,"low":0.18,"close":0.36,"volume":12954,"count":989,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORZ","expiration":20250328,"strike":8000,"right":"C"},"trade":{"ms_of_day":55940729,"sequence":-617396374,"size":1,"condition":95,"price":0.36,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250620,"strike":48000,"right":"C"},"quote":{"ms_of_day":55940729,"bid_size":125,"bid_exchange":42,"bid":1.89,"bid_condition":50,"ask_size":249,"ask_exchange":5,"ask":1.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250620,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55940730,"open":0.94,"high":2.24,"low":0.78,"close":1.89,"volume":5582,"count":113,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250620,"strike":48000,"right":"C"},"trade":{"ms_of_day":55940730,"sequence":-632993014,"size":4,"condition":125,"price":1.89,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250620,"strike":48000,"right":"C"},"quote":{"ms_of_day":55940729,"bid_size":125,"bid_exchange":42,"bid":1.89,"bid_condition":50,"ask_size":249,"ask_exchange":5,"ask":1.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250620,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55940730,"open":0.94,"high":2.24,"low":0.78,"close":1.89,"volume":5586,"count":114,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250620,"strike":48000,"right":"C"},"trade":{"ms_of_day":55940730,"sequence":-632993013,"size":4,"condition":125,"price":1.89,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250620,"strike":48000,"right":"C"},"quote":{"ms_of_day":55940729,"bid_size":125,"bid_exchange":42,"bid":1.89,"bid_condition":50,"ask_size":249,"ask_exchange":5,"ask":1.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250620,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55940730,"open":0.94,"high":2.24,"low":0.78,"close":1.89,"volume":5590,"count":115,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250620,"strike":48000,"right":"C"},"trade":{"ms_of_day":55940730,"sequence":-632993012,"size":4,"condition":125,"price":1.89,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250620,"strike":48000,"right":"C"},"quote":{"ms_of_day":55940730,"bid_size":570,"bid_exchange":1,"bid":1.89,"bid_condition":50,"ask_size":249,"ask_exchange":5,"ask":1.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250620,"strike":48000,"right":"C"},"quote":{"ms_of_day":55940731,"bid_size":571,"bid_exchange":1,"bid":1.89,"bid_condition":50,"ask_size":308,"ask_exchange":1,"ask":1.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORZ","expiration":20250328,"strike":8000,"right":"C"},"quote":{"ms_of_day":55940731,"bid_size":392,"bid_exchange":42,"bid":0.36,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250411,"strike":430000,"right":"C"},"quote":{"ms_of_day":55940748,"bid_size":205,"bid_exchange":43,"bid":0.53,"bid_condition":50,"ask_size":115,"ask_exchange":43,"ask":0.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":155000,"right":"C"},"quote":{"ms_of_day":55940751,"bid_size":121,"bid_exchange":43,"bid":36.8,"bid_condition":50,"ask_size":156,"ask_exchange":5,"ask":37.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250328,"strike":165000,"right":"P"},"quote":{"ms_of_day":55940765,"bid_size":500,"bid_exchange":73,"bid":0.03,"bid_condition":50,"ask_size":73,"ask_exchange":73,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55940770,"bid_size":1,"bid_exchange":31,"bid":2.2,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55940770,"open":9.82,"high":19.07,"low":0.92,"close":2.2,"volume":90556,"count":13021,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"trade":{"ms_of_day":55940770,"sequence":1425519724,"size":9,"condition":18,"price":2.2,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55940770,"bid_size":248,"bid_exchange":65,"bid":2.19,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55940770,"bid_size":1,"bid_exchange":73,"bid":2.2,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ENPH","expiration":20250417,"strike":57000,"right":"P"},"quote":{"ms_of_day":55940728,"bid_size":59,"bid_exchange":11,"bid":1.67,"bid_condition":50,"ask_size":71,"ask_exchange":11,"ask":1.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ENPH","expiration":20250417,"strike":57000,"right":"P"},"ohlc":{"ms_of_day":55940772,"open":1.68,"high":2.25,"low":1.43,"close":1.73,"volume":463,"count":244,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ENPH","expiration":20250417,"strike":57000,"right":"P"},"trade":{"ms_of_day":55940772,"sequence":-929303717,"size":6,"condition":125,"price":1.73,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ENPH","expiration":20250417,"strike":57000,"right":"P"},"quote":{"ms_of_day":55940728,"bid_size":59,"bid_exchange":11,"bid":1.67,"bid_condition":50,"ask_size":71,"ask_exchange":11,"ask":1.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ENPH","expiration":20250417,"strike":57000,"right":"P"},"ohlc":{"ms_of_day":55940772,"open":1.68,"high":2.25,"low":1.43,"close":1.73,"volume":466,"count":245,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ENPH","expiration":20250417,"strike":57000,"right":"P"},"trade":{"ms_of_day":55940772,"sequence":-929303716,"size":3,"condition":125,"price":1.73,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":4000000,"right":"C"},"quote":{"ms_of_day":55940777,"bid_size":3,"bid_exchange":5,"bid":1740.2,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":1762.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250516,"strike":495000,"right":"C"},"quote":{"ms_of_day":55940774,"bid_size":35,"bid_exchange":4,"bid":10.62,"bid_condition":50,"ask_size":30,"ask_exchange":76,"ask":10.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250516,"strike":495000,"right":"C"},"ohlc":{"ms_of_day":55940777,"open":21.8,"high":24.29,"low":9.66,"close":10.65,"volume":4751,"count":810,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250516,"strike":495000,"right":"C"},"trade":{"ms_of_day":55940777,"sequence":-64102411,"size":1,"condition":134,"price":10.65,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250516,"strike":505000,"right":"C"},"quote":{"ms_of_day":55940728,"bid_size":80,"bid_exchange":7,"bid":6.42,"bid_condition":50,"ask_size":30,"ask_exchange":73,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250516,"strike":505000,"right":"C"},"ohlc":{"ms_of_day":55940777,"open":15.71,"high":18.16,"low":5.7,"close":6.43,"volume":5237,"count":636,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250516,"strike":505000,"right":"C"},"trade":{"ms_of_day":55940777,"sequence":-64102410,"size":1,"condition":134,"price":6.43,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250516,"strike":495000,"right":"C"},"quote":{"ms_of_day":55940777,"bid_size":35,"bid_exchange":4,"bid":10.62,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":10.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250516,"strike":505000,"right":"C"},"quote":{"ms_of_day":55940777,"bid_size":1,"bid_exchange":6,"bid":6.43,"bid_condition":50,"ask_size":30,"ask_exchange":73,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250516,"strike":495000,"right":"C"},"quote":{"ms_of_day":55940777,"bid_size":35,"bid_exchange":4,"bid":10.62,"bid_condition":50,"ask_size":30,"ask_exchange":76,"ask":10.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250516,"strike":505000,"right":"C"},"quote":{"ms_of_day":55940777,"bid_size":80,"bid_exchange":7,"bid":6.42,"bid_condition":50,"ask_size":30,"ask_exchange":73,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55940777,"bid_size":63,"bid_exchange":46,"bid":1.45,"bid_condition":50,"ask_size":55,"ask_exchange":11,"ask":1.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"ohlc":{"ms_of_day":55940783,"open":9.14,"high":15.72,"low":0.64,"close":1.46,"volume":105942,"count":15794,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"trade":{"ms_of_day":55940783,"sequence":1425520691,"size":5,"condition":18,"price":1.46,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55940789,"bid_size":51,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":491,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"ohlc":{"ms_of_day":55940789,"open":27.57,"high":27.57,"low":0.1,"close":0.2,"volume":66577,"count":20104,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"trade":{"ms_of_day":55940789,"sequence":596165074,"size":1,"condition":18,"price":0.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":85000,"right":"C"},"quote":{"ms_of_day":55940788,"bid_size":212,"bid_exchange":43,"bid":4.15,"bid_condition":50,"ask_size":8,"ask_exchange":73,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":85000,"right":"C"},"ohlc":{"ms_of_day":55940791,"open":3.25,"high":4.25,"low":1.95,"close":4.2,"volume":1709,"count":184,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":85000,"right":"C"},"trade":{"ms_of_day":55940791,"sequence":-929300225,"size":1,"condition":18,"price":4.2,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":85000,"right":"C"},"quote":{"ms_of_day":55940797,"bid_size":253,"bid_exchange":43,"bid":4.15,"bid_condition":50,"ask_size":8,"ask_exchange":73,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":500000,"right":"C"},"quote":{"ms_of_day":55940633,"bid_size":5,"bid_exchange":5,"bid":67.6,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":74.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BLDR","expiration":20250417,"strike":135000,"right":"C"},"quote":{"ms_of_day":55940799,"bid_size":217,"bid_exchange":9,"bid":2.1,"bid_condition":50,"ask_size":37,"ask_exchange":9,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ENPH","expiration":20250417,"strike":57000,"right":"P"},"quote":{"ms_of_day":55940806,"bid_size":66,"bid_exchange":11,"bid":1.67,"bid_condition":50,"ask_size":71,"ask_exchange":11,"ask":1.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EH","expiration":20250417,"strike":30000,"right":"C"},"quote":{"ms_of_day":55939789,"bid_size":99,"bid_exchange":43,"bid":0.2,"bid_condition":50,"ask_size":97,"ask_exchange":46,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EH","expiration":20250417,"strike":30000,"right":"C"},"ohlc":{"ms_of_day":55940806,"open":1.04,"high":1.5,"low":0.2,"close":0.2,"volume":840,"count":206,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EH","expiration":20250417,"strike":30000,"right":"C"},"trade":{"ms_of_day":55940806,"sequence":-929297656,"size":1,"condition":18,"price":0.2,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EH","expiration":20250417,"strike":30000,"right":"C"},"quote":{"ms_of_day":55940806,"bid_size":436,"bid_exchange":4,"bid":0.2,"bid_condition":50,"ask_size":97,"ask_exchange":46,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EH","expiration":20250417,"strike":30000,"right":"C"},"quote":{"ms_of_day":55940806,"bid_size":436,"bid_exchange":4,"bid":0.2,"bid_condition":50,"ask_size":97,"ask_exchange":46,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":574000,"right":"C"},"quote":{"ms_of_day":55940807,"bid_size":121,"bid_exchange":42,"bid":4.42,"bid_condition":50,"ask_size":218,"ask_exchange":65,"ask":4.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORZ","expiration":20250328,"strike":8000,"right":"C"},"quote":{"ms_of_day":55940815,"bid_size":399,"bid_exchange":47,"bid":0.36,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55940812,"bid_size":30,"bid_exchange":69,"bid":2.6,"bid_condition":50,"ask_size":45,"ask_exchange":69,"ask":2.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55940819,"open":11.11,"high":11.11,"low":2.01,"close":2.6,"volume":43800,"count":6271,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"trade":{"ms_of_day":55940819,"sequence":-64096286,"size":1,"condition":18,"price":2.6,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55940820,"bid_size":84,"bid_exchange":31,"bid":1.45,"bid_condition":50,"ask_size":81,"ask_exchange":31,"ask":1.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SAM","expiration":20250620,"strike":170000,"right":"P"},"quote":{"ms_of_day":55940822,"bid_size":9,"bid_exchange":76,"bid":1.3,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55940825,"bid_size":97,"bid_exchange":69,"bid":1.45,"bid_condition":50,"ask_size":81,"ask_exchange":31,"ask":1.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250404,"strike":202500,"right":"C"},"quote":{"ms_of_day":55940465,"bid_size":109,"bid_exchange":47,"bid":0.1,"bid_condition":50,"ask_size":212,"ask_exchange":11,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250404,"strike":202500,"right":"C"},"ohlc":{"ms_of_day":55940828,"open":0.79,"high":0.84,"low":0.09,"close":0.11,"volume":491,"count":161,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250404,"strike":202500,"right":"C"},"trade":{"ms_of_day":55940828,"sequence":-629374012,"size":1,"condition":130,"price":0.11,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250404,"strike":180000,"right":"P"},"quote":{"ms_of_day":55940828,"bid_size":34,"bid_exchange":73,"bid":8.55,"bid_condition":50,"ask_size":45,"ask_exchange":76,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250404,"strike":180000,"right":"P"},"ohlc":{"ms_of_day":55940828,"open":7.05,"high":10.67,"low":2.08,"close":8.66,"volume":8324,"count":1650,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250404,"strike":180000,"right":"P"},"trade":{"ms_of_day":55940828,"sequence":-629374010,"size":1,"condition":130,"price":8.66,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250404,"strike":180000,"right":"P"},"quote":{"ms_of_day":55940828,"bid_size":34,"bid_exchange":73,"bid":8.55,"bid_condition":50,"ask_size":40,"ask_exchange":65,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250404,"strike":180000,"right":"P"},"quote":{"ms_of_day":55940828,"bid_size":34,"bid_exchange":73,"bid":8.55,"bid_condition":50,"ask_size":36,"ask_exchange":5,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250404,"strike":202500,"right":"C"},"quote":{"ms_of_day":55940828,"bid_size":109,"bid_exchange":47,"bid":0.1,"bid_condition":50,"ask_size":418,"ask_exchange":6,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55940832,"bid_size":59,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55940832,"open":124.4,"high":138.2,"low":3.0,"close":5.0,"volume":20392,"count":7680,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55940832,"sequence":596173496,"size":2,"condition":18,"price":5.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55940823,"bid_size":89,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55940833,"open":122.0,"high":122.0,"low":0.6,"close":1.05,"volume":85344,"count":26959,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55940833,"sequence":596173730,"size":1,"condition":125,"price":1.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55940834,"bid_size":89,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":585000,"right":"C"},"quote":{"ms_of_day":55940835,"bid_size":62,"bid_exchange":65,"bid":7.09,"bid_condition":50,"ask_size":87,"ask_exchange":69,"ask":7.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":585000,"right":"C"},"ohlc":{"ms_of_day":55940835,"open":17.52,"high":19.89,"low":6.02,"close":7.1,"volume":11111,"count":1654,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":585000,"right":"C"},"trade":{"ms_of_day":55940835,"sequence":596174008,"size":9,"condition":18,"price":7.1,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55940837,"bid_size":20,"bid_exchange":73,"bid":2.6,"bid_condition":50,"ask_size":45,"ask_exchange":69,"ask":2.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55940837,"bid_size":1,"bid_exchange":46,"bid":2.6,"bid_condition":50,"ask_size":45,"ask_exchange":69,"ask":2.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":585000,"right":"C"},"quote":{"ms_of_day":55940836,"bid_size":75,"bid_exchange":1,"bid":7.09,"bid_condition":50,"ask_size":87,"ask_exchange":69,"ask":7.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":585000,"right":"C"},"quote":{"ms_of_day":55940840,"bid_size":62,"bid_exchange":65,"bid":7.09,"bid_condition":50,"ask_size":87,"ask_exchange":69,"ask":7.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55940840,"bid_size":41,"bid_exchange":73,"bid":2.62,"bid_condition":50,"ask_size":9,"ask_exchange":31,"ask":2.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55940840,"open":15.61,"high":15.61,"low":1.64,"close":2.63,"volume":90254,"count":14191,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"trade":{"ms_of_day":55940840,"sequence":596174716,"size":1,"condition":18,"price":2.63,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55940840,"bid_size":41,"bid_exchange":73,"bid":2.62,"bid_condition":50,"ask_size":125,"ask_exchange":6,"ask":2.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55940840,"bid_size":41,"bid_exchange":73,"bid":2.62,"bid_condition":50,"ask_size":125,"ask_exchange":6,"ask":2.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55940847,"bid_size":27,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":121,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55940847,"open":40.1,"high":40.1,"low":0.44,"close":1.6,"volume":71181,"count":27246,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55940847,"sequence":596175454,"size":3,"condition":18,"price":1.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55940847,"bid_size":24,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55940847,"bid_size":28,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":491,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55940847,"bid_size":89,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55940847,"bid_size":24,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":39,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55940853,"bid_size":58,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":121000,"right":"C"},"quote":{"ms_of_day":55940832,"bid_size":484,"bid_exchange":31,"bid":0.03,"bid_condition":50,"ask_size":1311,"ask_exchange":31,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":121000,"right":"C"},"ohlc":{"ms_of_day":55940855,"open":8.85,"high":8.85,"low":0.03,"close":0.04,"volume":250619,"count":38807,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":121000,"right":"C"},"trade":{"ms_of_day":55940855,"sequence":733956614,"size":1,"condition":18,"price":0.04,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":121000,"right":"C"},"quote":{"ms_of_day":55940856,"bid_size":526,"bid_exchange":1,"bid":0.03,"bid_condition":50,"ask_size":1311,"ask_exchange":31,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55940859,"bid_size":58,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":16,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DOC","expiration":20251017,"strike":22500,"right":"C"},"quote":{"ms_of_day":55940790,"bid_size":69,"bid_exchange":76,"bid":0.5,"bid_condition":50,"ask_size":78,"ask_exchange":9,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DOC","expiration":20251017,"strike":22500,"right":"C"},"ohlc":{"ms_of_day":55940860,"open":0.75,"high":0.8,"low":0.52,"close":0.52,"volume":136,"count":25,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DOC","expiration":20251017,"strike":22500,"right":"C"},"trade":{"ms_of_day":55940860,"sequence":-929294498,"size":16,"condition":125,"price":0.52,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DOC","expiration":20251017,"strike":22500,"right":"C"},"quote":{"ms_of_day":55940790,"bid_size":69,"bid_exchange":76,"bid":0.5,"bid_condition":50,"ask_size":78,"ask_exchange":9,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DOC","expiration":20251017,"strike":22500,"right":"C"},"ohlc":{"ms_of_day":55940860,"open":0.75,"high":0.8,"low":0.52,"close":0.52,"volume":151,"count":26,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DOC","expiration":20251017,"strike":22500,"right":"C"},"trade":{"ms_of_day":55940860,"sequence":-929294497,"size":15,"condition":125,"price":0.52,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DOC","expiration":20251017,"strike":22500,"right":"C"},"quote":{"ms_of_day":55940790,"bid_size":69,"bid_exchange":76,"bid":0.5,"bid_condition":50,"ask_size":78,"ask_exchange":9,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DOC","expiration":20251017,"strike":22500,"right":"C"},"ohlc":{"ms_of_day":55940860,"open":0.75,"high":0.8,"low":0.52,"close":0.52,"volume":161,"count":27,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DOC","expiration":20251017,"strike":22500,"right":"C"},"trade":{"ms_of_day":55940860,"sequence":-929294496,"size":10,"condition":125,"price":0.52,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRCC","expiration":20250718,"strike":4000,"right":"C"},"quote":{"ms_of_day":55940858,"bid_size":942,"bid_exchange":22,"bid":0.05,"bid_condition":50,"ask_size":2,"ask_exchange":9,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRCC","expiration":20250718,"strike":4000,"right":"C"},"quote":{"ms_of_day":55940858,"bid_size":1000,"bid_exchange":22,"bid":0.05,"bid_condition":50,"ask_size":2,"ask_exchange":9,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":4000000,"right":"P"},"quote":{"ms_of_day":55940864,"bid_size":216,"bid_exchange":5,"bid":6.8,"bid_condition":50,"ask_size":39,"ask_exchange":5,"ask":7.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DOC","expiration":20251017,"strike":22500,"right":"C"},"quote":{"ms_of_day":55940868,"bid_size":16,"bid_exchange":31,"bid":0.5,"bid_condition":50,"ask_size":78,"ask_exchange":9,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DOC","expiration":20251017,"strike":22500,"right":"C"},"quote":{"ms_of_day":55940868,"bid_size":16,"bid_exchange":31,"bid":0.5,"bid_condition":50,"ask_size":78,"ask_exchange":9,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20251121,"strike":400000,"right":"C"},"quote":{"ms_of_day":55940867,"bid_size":1,"bid_exchange":6,"bid":37.4,"bid_condition":50,"ask_size":176,"ask_exchange":43,"ask":38.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20251121,"strike":400000,"right":"C"},"ohlc":{"ms_of_day":55940867,"open":70.32,"high":77.5,"low":24.65,"close":37.4,"volume":3248,"count":120,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20251121,"strike":400000,"right":"C"},"trade":{"ms_of_day":55940867,"sequence":-629371857,"size":1,"condition":18,"price":37.4,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20251121,"strike":400000,"right":"C"},"quote":{"ms_of_day":55940867,"bid_size":63,"bid_exchange":43,"bid":35.8,"bid_condition":50,"ask_size":176,"ask_exchange":43,"ask":38.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20251121,"strike":400000,"right":"C"},"quote":{"ms_of_day":55940867,"bid_size":63,"bid_exchange":43,"bid":35.8,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":37.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":475000,"right":"P"},"quote":{"ms_of_day":55940840,"bid_size":20,"bid_exchange":11,"bid":6.46,"bid_condition":50,"ask_size":62,"ask_exchange":47,"ask":6.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":475000,"right":"P"},"ohlc":{"ms_of_day":55940872,"open":9.33,"high":20.8,"low":5.53,"close":6.48,"volume":46472,"count":3801,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":475000,"right":"P"},"trade":{"ms_of_day":55940872,"sequence":35401757,"size":5,"condition":125,"price":6.48,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":290000,"right":"P"},"quote":{"ms_of_day":55940869,"bid_size":5,"bid_exchange":73,"bid":1.8,"bid_condition":50,"ask_size":10,"ask_exchange":69,"ask":1.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55940878,"bid_size":1,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":491,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55940901,"bid_size":3,"bid_exchange":5,"bid":27.6,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":27.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"C"},"ohlc":{"ms_of_day":55940910,"open":49.23,"high":50.24,"low":16.76,"close":27.6,"volume":4311,"count":1503,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"C"},"trade":{"ms_of_day":55940910,"sequence":596184910,"size":3,"condition":18,"price":27.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55940910,"bid_size":3,"bid_exchange":5,"bid":27.5,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":27.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55940911,"bid_size":8,"bid_exchange":5,"bid":27.4,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":27.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":85000,"right":"C"},"quote":{"ms_of_day":55940926,"bid_size":219,"bid_exchange":43,"bid":4.15,"bid_condition":50,"ask_size":8,"ask_exchange":73,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55940927,"bid_size":1073,"bid_exchange":43,"bid":3.55,"bid_condition":50,"ask_size":169,"ask_exchange":11,"ask":3.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"ohlc":{"ms_of_day":55940936,"open":54.0,"high":57.4,"low":0.95,"close":3.6,"volume":134495,"count":26159,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"trade":{"ms_of_day":55940936,"sequence":31897550,"size":1,"condition":125,"price":3.6,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55940941,"bid_size":1073,"bid_exchange":43,"bid":3.55,"bid_condition":50,"ask_size":252,"ask_exchange":42,"ask":3.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55940941,"bid_size":1073,"bid_exchange":43,"bid":3.55,"bid_condition":50,"ask_size":252,"ask_exchange":42,"ask":3.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55940952,"bid_size":146,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55940952,"open":122.0,"high":122.0,"low":0.6,"close":1.05,"volume":85348,"count":26960,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55940952,"sequence":596195731,"size":4,"condition":18,"price":1.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55940952,"bid_size":164,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55940959,"bid_size":166,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BLDR","expiration":20250417,"strike":135000,"right":"C"},"quote":{"ms_of_day":55940962,"bid_size":217,"bid_exchange":9,"bid":2.1,"bid_condition":50,"ask_size":36,"ask_exchange":9,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ENPH","expiration":20250417,"strike":57000,"right":"P"},"quote":{"ms_of_day":55940962,"bid_size":77,"bid_exchange":65,"bid":1.67,"bid_condition":50,"ask_size":71,"ask_exchange":11,"ask":1.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55940963,"bid_size":102,"bid_exchange":69,"bid":0.26,"bid_condition":50,"ask_size":481,"ask_exchange":6,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55940970,"open":2.82,"high":7.16,"low":0.09,"close":0.26,"volume":490465,"count":67127,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55940970,"sequence":596198983,"size":23,"condition":18,"price":0.26,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55940975,"bid_size":8,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":70,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55940975,"open":40.1,"high":40.1,"low":0.44,"close":1.55,"volume":71184,"count":27247,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55940975,"sequence":596199665,"size":3,"condition":18,"price":1.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55940975,"bid_size":8,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":75,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55940976,"bid_size":8,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":82,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55940981,"bid_size":102,"bid_exchange":69,"bid":0.26,"bid_condition":50,"ask_size":565,"ask_exchange":65,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":240000,"right":"P"},"quote":{"ms_of_day":55940978,"bid_size":5,"bid_exchange":31,"bid":8.1,"bid_condition":50,"ask_size":7,"ask_exchange":11,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":240000,"right":"P"},"ohlc":{"ms_of_day":55940987,"open":31.72,"high":37.95,"low":5.95,"close":8.11,"volume":2838,"count":313,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":240000,"right":"P"},"trade":{"ms_of_day":55940987,"sequence":31901390,"size":1,"condition":125,"price":8.11,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":240000,"right":"P"},"quote":{"ms_of_day":55940978,"bid_size":5,"bid_exchange":31,"bid":8.1,"bid_condition":50,"ask_size":7,"ask_exchange":11,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":240000,"right":"P"},"ohlc":{"ms_of_day":55940987,"open":31.72,"high":37.95,"low":5.95,"close":8.11,"volume":2839,"count":314,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":240000,"right":"P"},"trade":{"ms_of_day":55940987,"sequence":31901419,"size":1,"condition":125,"price":8.11,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":240000,"right":"P"},"quote":{"ms_of_day":55940991,"bid_size":5,"bid_exchange":31,"bid":8.1,"bid_condition":50,"ask_size":98,"ask_exchange":7,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":240000,"right":"P"},"quote":{"ms_of_day":55940991,"bid_size":5,"bid_exchange":6,"bid":8.1,"bid_condition":50,"ask_size":98,"ask_exchange":7,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":121000,"right":"C"},"quote":{"ms_of_day":55941006,"bid_size":525,"bid_exchange":47,"bid":0.03,"bid_condition":50,"ask_size":1311,"ask_exchange":31,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55941004,"bid_size":6,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":87,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55941004,"open":40.1,"high":40.1,"low":0.44,"close":1.55,"volume":71186,"count":27248,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55941004,"sequence":596202065,"size":2,"condition":18,"price":1.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55941008,"bid_size":102,"bid_exchange":69,"bid":0.26,"bid_condition":50,"ask_size":481,"ask_exchange":6,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":475000,"right":"P"},"quote":{"ms_of_day":55941011,"bid_size":70,"bid_exchange":11,"bid":6.46,"bid_condition":50,"ask_size":62,"ask_exchange":47,"ask":6.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":240000,"right":"P"},"quote":{"ms_of_day":55940946,"bid_size":53,"bid_exchange":47,"bid":0.8,"bid_condition":50,"ask_size":28,"ask_exchange":7,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":240000,"right":"P"},"ohlc":{"ms_of_day":55941013,"open":4.6,"high":24.1,"low":0.04,"close":1.0,"volume":1485,"count":307,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":240000,"right":"P"},"trade":{"ms_of_day":55941013,"sequence":-629361671,"size":1,"condition":18,"price":1.0,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":240000,"right":"P"},"quote":{"ms_of_day":55940946,"bid_size":53,"bid_exchange":47,"bid":0.8,"bid_condition":50,"ask_size":28,"ask_exchange":7,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":240000,"right":"P"},"ohlc":{"ms_of_day":55941013,"open":4.6,"high":24.1,"low":0.04,"close":1.0,"volume":1486,"count":308,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":240000,"right":"P"},"trade":{"ms_of_day":55941013,"sequence":-629361668,"size":1,"condition":18,"price":1.0,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":475000,"right":"P"},"quote":{"ms_of_day":55941019,"bid_size":20,"bid_exchange":65,"bid":6.46,"bid_condition":50,"ask_size":62,"ask_exchange":47,"ask":6.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55941019,"bid_size":6,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":88,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":90000,"right":"P"},"quote":{"ms_of_day":55941021,"bid_size":1,"bid_exchange":46,"bid":0.94,"bid_condition":50,"ask_size":646,"ask_exchange":73,"ask":0.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55941021,"open":7.15,"high":15.66,"low":0.5,"close":0.94,"volume":35120,"count":6232,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":90000,"right":"P"},"trade":{"ms_of_day":55941021,"sequence":-1155963574,"size":1,"condition":18,"price":0.94,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":90000,"right":"P"},"quote":{"ms_of_day":55941021,"bid_size":16,"bid_exchange":69,"bid":0.93,"bid_condition":50,"ask_size":646,"ask_exchange":73,"ask":0.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":90000,"right":"P"},"quote":{"ms_of_day":55941021,"bid_size":16,"bid_exchange":69,"bid":0.93,"bid_condition":50,"ask_size":646,"ask_exchange":73,"ask":0.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20260116,"strike":11670,"right":"C"},"quote":{"ms_of_day":55940818,"bid_size":1418,"bid_exchange":65,"bid":0.5,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20260116,"strike":11670,"right":"C"},"ohlc":{"ms_of_day":55941024,"open":0.52,"high":0.63,"low":0.42,"close":0.53,"volume":11538,"count":340,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20260116,"strike":11670,"right":"C"},"trade":{"ms_of_day":55941024,"sequence":-632966923,"size":497,"condition":125,"price":0.53,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55941030,"bid_size":6,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":95,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55941030,"bid_size":172,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":174,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55941030,"open":122.0,"high":122.0,"low":0.6,"close":1.05,"volume":85354,"count":26961,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55941030,"sequence":596208913,"size":6,"condition":18,"price":1.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55941030,"bid_size":15,"bid_exchange":5,"bid":1.05,"bid_condition":50,"ask_size":174,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55941037,"bid_size":55,"bid_exchange":5,"bid":1.05,"bid_condition":50,"ask_size":174,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55941037,"bid_size":2,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":18,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55941037,"open":30.02,"high":33.0,"low":0.79,"close":2.9,"volume":79538,"count":31261,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55941037,"sequence":596210272,"size":1,"condition":18,"price":2.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55941037,"bid_size":2,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":29,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55941038,"bid_size":2,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":31,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55941033,"bid_size":6,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":127,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55941038,"open":40.1,"high":40.1,"low":0.44,"close":1.55,"volume":71189,"count":27249,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55941038,"sequence":596210503,"size":3,"condition":18,"price":1.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55941038,"bid_size":3,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":127,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55941038,"bid_size":3,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":127,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55941046,"open":40.1,"high":40.1,"low":0.44,"close":1.55,"volume":71191,"count":27250,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55941046,"sequence":596212085,"size":2,"condition":18,"price":1.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55941046,"bid_size":1,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":125,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":980000,"right":"P"},"quote":{"ms_of_day":55941069,"bid_size":60,"bid_exchange":4,"bid":6.75,"bid_condition":50,"ask_size":3,"ask_exchange":9,"ask":7.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":980000,"right":"P"},"ohlc":{"ms_of_day":55941069,"open":45.86,"high":86.01,"low":4.8,"close":7.0,"volume":5781,"count":2537,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":980000,"right":"P"},"trade":{"ms_of_day":55941069,"sequence":733964853,"size":3,"condition":18,"price":7.0,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":980000,"right":"P"},"quote":{"ms_of_day":55941070,"bid_size":60,"bid_exchange":4,"bid":6.75,"bid_condition":50,"ask_size":37,"ask_exchange":60,"ask":7.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":980000,"right":"P"},"quote":{"ms_of_day":55941070,"bid_size":3,"bid_exchange":9,"bid":7.0,"bid_condition":50,"ask_size":37,"ask_exchange":60,"ask":7.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55941072,"bid_size":319,"bid_exchange":46,"bid":0.14,"bid_condition":50,"ask_size":124,"ask_exchange":7,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55941074,"open":5.99,"high":6.8,"low":0.11,"close":0.15,"volume":207598,"count":28844,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"trade":{"ms_of_day":55941074,"sequence":-64077331,"size":1,"condition":18,"price":0.15,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55941074,"bid_size":319,"bid_exchange":46,"bid":0.14,"bid_condition":50,"ask_size":145,"ask_exchange":42,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55941079,"bid_size":319,"bid_exchange":46,"bid":0.14,"bid_condition":50,"ask_size":124,"ask_exchange":7,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55941082,"bid_size":1,"bid_exchange":69,"bid":0.2,"bid_condition":50,"ask_size":34,"ask_exchange":60,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55941082,"open":2.67,"high":4.8,"low":0.16,"close":0.2,"volume":74355,"count":10932,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55941082,"sequence":-632963664,"size":1,"condition":18,"price":0.2,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55941082,"bid_size":128,"bid_exchange":46,"bid":0.18,"bid_condition":50,"ask_size":34,"ask_exchange":60,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55941082,"bid_size":128,"bid_exchange":46,"bid":0.18,"bid_condition":50,"ask_size":73,"ask_exchange":1,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55941086,"bid_size":1,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":125,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55941086,"open":40.1,"high":40.1,"low":0.44,"close":1.55,"volume":71192,"count":27251,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55941086,"sequence":596217120,"size":1,"condition":18,"price":1.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55941086,"bid_size":1,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":39,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55941046,"bid_size":2,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":29,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55941092,"open":30.02,"high":33.0,"low":0.79,"close":2.95,"volume":79544,"count":31262,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55941092,"sequence":596217973,"size":6,"condition":18,"price":2.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55941092,"bid_size":2,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55941092,"bid_size":2,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55941092,"open":30.02,"high":33.0,"low":0.79,"close":2.95,"volume":79548,"count":31263,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55941092,"sequence":596217975,"size":4,"condition":18,"price":2.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55941092,"bid_size":2,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":570000,"right":"C"},"quote":{"ms_of_day":55941091,"bid_size":258,"bid_exchange":65,"bid":6.89,"bid_condition":50,"ask_size":54,"ask_exchange":46,"ask":6.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55941098,"open":8.94,"high":11.09,"low":5.54,"close":6.91,"volume":2068,"count":378,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":570000,"right":"C"},"trade":{"ms_of_day":55941098,"sequence":1425549822,"size":1,"condition":130,"price":6.91,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":572000,"right":"C"},"quote":{"ms_of_day":55941030,"bid_size":113,"bid_exchange":42,"bid":5.81,"bid_condition":50,"ask_size":113,"ask_exchange":42,"ask":5.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55941098,"open":9.57,"high":10.12,"low":4.8,"close":5.83,"volume":1078,"count":139,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":572000,"right":"C"},"trade":{"ms_of_day":55941098,"sequence":1425549823,"size":1,"condition":130,"price":5.83,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":570000,"right":"C"},"quote":{"ms_of_day":55941091,"bid_size":258,"bid_exchange":65,"bid":6.89,"bid_condition":50,"ask_size":54,"ask_exchange":46,"ask":6.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55941098,"open":8.94,"high":11.09,"low":5.54,"close":6.91,"volume":2069,"count":379,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":570000,"right":"C"},"trade":{"ms_of_day":55941098,"sequence":1425549824,"size":1,"condition":130,"price":6.91,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":572000,"right":"C"},"quote":{"ms_of_day":55941030,"bid_size":113,"bid_exchange":42,"bid":5.81,"bid_condition":50,"ask_size":113,"ask_exchange":42,"ask":5.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55941098,"open":9.57,"high":10.12,"low":4.8,"close":5.83,"volume":1079,"count":140,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":572000,"right":"C"},"trade":{"ms_of_day":55941098,"sequence":1425549825,"size":1,"condition":130,"price":5.83,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":570000,"right":"C"},"quote":{"ms_of_day":55941091,"bid_size":258,"bid_exchange":65,"bid":6.89,"bid_condition":50,"ask_size":54,"ask_exchange":46,"ask":6.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55941098,"open":8.94,"high":11.09,"low":5.54,"close":6.91,"volume":2070,"count":380,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":570000,"right":"C"},"trade":{"ms_of_day":55941098,"sequence":1425549826,"size":1,"condition":130,"price":6.91,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":572000,"right":"C"},"quote":{"ms_of_day":55941030,"bid_size":113,"bid_exchange":42,"bid":5.81,"bid_condition":50,"ask_size":113,"ask_exchange":42,"ask":5.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55941098,"open":9.57,"high":10.12,"low":4.8,"close":5.83,"volume":1080,"count":141,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":572000,"right":"C"},"trade":{"ms_of_day":55941098,"sequence":1425549828,"size":1,"condition":130,"price":5.83,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":570000,"right":"C"},"quote":{"ms_of_day":55941091,"bid_size":258,"bid_exchange":65,"bid":6.89,"bid_condition":50,"ask_size":54,"ask_exchange":46,"ask":6.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55941098,"open":8.94,"high":11.09,"low":5.54,"close":6.91,"volume":2071,"count":381,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":570000,"right":"C"},"trade":{"ms_of_day":55941098,"sequence":1425549831,"size":1,"condition":130,"price":6.91,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":572000,"right":"C"},"quote":{"ms_of_day":55941030,"bid_size":113,"bid_exchange":42,"bid":5.81,"bid_condition":50,"ask_size":113,"ask_exchange":42,"ask":5.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55941098,"open":9.57,"high":10.12,"low":4.8,"close":5.83,"volume":1081,"count":142,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":572000,"right":"C"},"trade":{"ms_of_day":55941098,"sequence":1425549832,"size":1,"condition":130,"price":5.83,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":570000,"right":"C"},"quote":{"ms_of_day":55941091,"bid_size":258,"bid_exchange":65,"bid":6.89,"bid_condition":50,"ask_size":54,"ask_exchange":46,"ask":6.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55941098,"open":8.94,"high":11.09,"low":5.54,"close":6.91,"volume":2072,"count":382,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":570000,"right":"C"},"trade":{"ms_of_day":55941098,"sequence":1425549835,"size":1,"condition":130,"price":6.91,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":572000,"right":"C"},"quote":{"ms_of_day":55941030,"bid_size":113,"bid_exchange":42,"bid":5.81,"bid_condition":50,"ask_size":113,"ask_exchange":42,"ask":5.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55941098,"open":9.57,"high":10.12,"low":4.8,"close":5.83,"volume":1082,"count":143,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":572000,"right":"C"},"trade":{"ms_of_day":55941098,"sequence":1425549836,"size":1,"condition":130,"price":5.83,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTSI","expiration":20250417,"strike":100000,"right":"P"},"quote":{"ms_of_day":55941097,"bid_size":13,"bid_exchange":73,"bid":3.0,"bid_condition":50,"ask_size":6,"ask_exchange":31,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTSI","expiration":20250417,"strike":100000,"right":"P"},"ohlc":{"ms_of_day":55941098,"open":0.87,"high":3.1,"low":0.87,"close":3.0,"volume":57,"count":7,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTSI","expiration":20250417,"strike":100000,"right":"P"},"trade":{"ms_of_day":55941098,"sequence":838335311,"size":10,"condition":18,"price":3.0,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":583000,"right":"C"},"quote":{"ms_of_day":55941098,"bid_size":289,"bid_exchange":65,"bid":1.29,"bid_condition":50,"ask_size":344,"ask_exchange":65,"ask":1.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":583000,"right":"C"},"ohlc":{"ms_of_day":55941098,"open":12.2,"high":14.0,"low":0.9,"close":1.2,"volume":6283,"count":1023,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":583000,"right":"C"},"trade":{"ms_of_day":55941098,"sequence":1425549817,"size":5,"condition":18,"price":1.29,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":583000,"right":"C"},"quote":{"ms_of_day":55941098,"bid_size":339,"bid_exchange":42,"bid":1.29,"bid_condition":50,"ask_size":344,"ask_exchange":65,"ask":1.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":570000,"right":"C"},"quote":{"ms_of_day":55941059,"bid_size":133,"bid_exchange":42,"bid":6.47,"bid_condition":50,"ask_size":140,"ask_exchange":65,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55941098,"open":20.08,"high":23.01,"low":5.05,"close":6.5,"volume":29831,"count":4376,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":570000,"right":"C"},"trade":{"ms_of_day":55941098,"sequence":1425549827,"size":1,"condition":130,"price":6.5,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":572000,"right":"C"},"quote":{"ms_of_day":55941037,"bid_size":121,"bid_exchange":46,"bid":5.4,"bid_condition":50,"ask_size":240,"ask_exchange":5,"ask":5.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55941098,"open":15.33,"high":18.21,"low":4.16,"close":5.4,"volume":7986,"count":1623,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":572000,"right":"C"},"trade":{"ms_of_day":55941098,"sequence":1425549829,"size":1,"condition":130,"price":5.4,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":570000,"right":"C"},"quote":{"ms_of_day":55941059,"bid_size":133,"bid_exchange":42,"bid":6.47,"bid_condition":50,"ask_size":140,"ask_exchange":65,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55941098,"open":20.08,"high":23.01,"low":5.05,"close":6.5,"volume":29832,"count":4377,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":570000,"right":"C"},"trade":{"ms_of_day":55941098,"sequence":1425549830,"size":1,"condition":130,"price":6.5,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":572000,"right":"C"},"quote":{"ms_of_day":55941037,"bid_size":121,"bid_exchange":46,"bid":5.4,"bid_condition":50,"ask_size":240,"ask_exchange":5,"ask":5.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55941098,"open":15.33,"high":18.21,"low":4.16,"close":5.4,"volume":7987,"count":1624,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":572000,"right":"C"},"trade":{"ms_of_day":55941098,"sequence":1425549833,"size":1,"condition":130,"price":5.4,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":570000,"right":"C"},"quote":{"ms_of_day":55941059,"bid_size":133,"bid_exchange":42,"bid":6.47,"bid_condition":50,"ask_size":140,"ask_exchange":65,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55941098,"open":20.08,"high":23.01,"low":5.05,"close":6.5,"volume":29833,"count":4378,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":570000,"right":"C"},"trade":{"ms_of_day":55941098,"sequence":1425549834,"size":1,"condition":130,"price":6.5,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":572000,"right":"C"},"quote":{"ms_of_day":55941037,"bid_size":121,"bid_exchange":46,"bid":5.4,"bid_condition":50,"ask_size":240,"ask_exchange":5,"ask":5.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55941098,"open":15.33,"high":18.21,"low":4.16,"close":5.4,"volume":7988,"count":1625,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":572000,"right":"C"},"trade":{"ms_of_day":55941098,"sequence":1425549837,"size":1,"condition":130,"price":5.4,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":570000,"right":"C"},"quote":{"ms_of_day":55941059,"bid_size":133,"bid_exchange":42,"bid":6.47,"bid_condition":50,"ask_size":140,"ask_exchange":65,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55941098,"open":20.08,"high":23.01,"low":5.05,"close":6.5,"volume":29834,"count":4379,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":570000,"right":"C"},"trade":{"ms_of_day":55941098,"sequence":1425549838,"size":1,"condition":130,"price":6.5,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":572000,"right":"C"},"quote":{"ms_of_day":55941037,"bid_size":121,"bid_exchange":46,"bid":5.4,"bid_condition":50,"ask_size":240,"ask_exchange":5,"ask":5.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55941098,"open":15.33,"high":18.21,"low":4.16,"close":5.4,"volume":7989,"count":1626,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":572000,"right":"C"},"trade":{"ms_of_day":55941098,"sequence":1425549839,"size":1,"condition":130,"price":5.4,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":570000,"right":"C"},"quote":{"ms_of_day":55941059,"bid_size":133,"bid_exchange":42,"bid":6.47,"bid_condition":50,"ask_size":140,"ask_exchange":65,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55941098,"open":20.08,"high":23.01,"low":5.05,"close":6.5,"volume":29835,"count":4380,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":570000,"right":"C"},"trade":{"ms_of_day":55941098,"sequence":1425549840,"size":1,"condition":130,"price":6.5,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":572000,"right":"C"},"quote":{"ms_of_day":55941037,"bid_size":121,"bid_exchange":46,"bid":5.4,"bid_condition":50,"ask_size":240,"ask_exchange":5,"ask":5.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55941098,"open":15.33,"high":18.21,"low":4.16,"close":5.4,"volume":7990,"count":1627,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":572000,"right":"C"},"trade":{"ms_of_day":55941098,"sequence":1425549841,"size":1,"condition":130,"price":5.4,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":583000,"right":"C"},"quote":{"ms_of_day":55941102,"bid_size":289,"bid_exchange":65,"bid":1.29,"bid_condition":50,"ask_size":344,"ask_exchange":65,"ask":1.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":570000,"right":"C"},"quote":{"ms_of_day":55941103,"bid_size":258,"bid_exchange":65,"bid":6.89,"bid_condition":50,"ask_size":54,"ask_exchange":46,"ask":6.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":570000,"right":"C"},"quote":{"ms_of_day":55941104,"bid_size":133,"bid_exchange":42,"bid":6.47,"bid_condition":50,"ask_size":131,"ask_exchange":42,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":572000,"right":"C"},"quote":{"ms_of_day":55941105,"bid_size":121,"bid_exchange":46,"bid":5.4,"bid_condition":50,"ask_size":128,"ask_exchange":42,"ask":5.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":570000,"right":"C"},"quote":{"ms_of_day":55941104,"bid_size":258,"bid_exchange":65,"bid":6.89,"bid_condition":50,"ask_size":30,"ask_exchange":7,"ask":6.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":572000,"right":"C"},"quote":{"ms_of_day":55941105,"bid_size":130,"bid_exchange":42,"bid":5.4,"bid_condition":50,"ask_size":128,"ask_exchange":42,"ask":5.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":572000,"right":"C"},"quote":{"ms_of_day":55941106,"bid_size":123,"bid_exchange":43,"bid":5.81,"bid_condition":50,"ask_size":113,"ask_exchange":42,"ask":5.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":572000,"right":"C"},"quote":{"ms_of_day":55941120,"bid_size":204,"bid_exchange":5,"bid":5.81,"bid_condition":50,"ask_size":113,"ask_exchange":42,"ask":5.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250328,"strike":10000,"right":"P"},"quote":{"ms_of_day":55941119,"bid_size":1899,"bid_exchange":73,"bid":0.08,"bid_condition":50,"ask_size":659,"ask_exchange":31,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250328,"strike":10000,"right":"P"},"ohlc":{"ms_of_day":55941119,"open":0.41,"high":3.23,"low":0.03,"close":0.08,"volume":9641,"count":1250,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250328,"strike":10000,"right":"P"},"trade":{"ms_of_day":55941119,"sequence":-127521269,"size":1,"condition":18,"price":0.08,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250328,"strike":10000,"right":"P"},"quote":{"ms_of_day":55941120,"bid_size":1898,"bid_exchange":73,"bid":0.08,"bid_condition":50,"ask_size":659,"ask_exchange":31,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250328,"strike":10000,"right":"P"},"quote":{"ms_of_day":55941120,"bid_size":1898,"bid_exchange":73,"bid":0.08,"bid_condition":50,"ask_size":659,"ask_exchange":31,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":570000,"right":"C"},"quote":{"ms_of_day":55941127,"bid_size":133,"bid_exchange":42,"bid":6.47,"bid_condition":50,"ask_size":126,"ask_exchange":46,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250404,"strike":387500,"right":"P"},"quote":{"ms_of_day":55941023,"bid_size":78,"bid_exchange":11,"bid":3.65,"bid_condition":50,"ask_size":83,"ask_exchange":5,"ask":3.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250404,"strike":387500,"right":"P"},"ohlc":{"ms_of_day":55941131,"open":7.95,"high":10.95,"low":2.55,"close":3.75,"volume":1698,"count":616,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250404,"strike":387500,"right":"P"},"trade":{"ms_of_day":55941131,"sequence":838341262,"size":1,"condition":18,"price":3.75,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250404,"strike":387500,"right":"P"},"quote":{"ms_of_day":55941131,"bid_size":78,"bid_exchange":11,"bid":3.65,"bid_condition":50,"ask_size":153,"ask_exchange":5,"ask":3.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250404,"strike":387500,"right":"P"},"quote":{"ms_of_day":55941131,"bid_size":78,"bid_exchange":11,"bid":3.65,"bid_condition":50,"ask_size":153,"ask_exchange":5,"ask":3.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55941132,"bid_size":2,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":273,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55941137,"open":48.1,"high":48.1,"low":0.25,"close":0.75,"volume":76612,"count":28008,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55941137,"sequence":596224369,"size":1,"condition":18,"price":0.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55941132,"bid_size":2,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":273,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55941137,"open":48.1,"high":48.1,"low":0.25,"close":0.75,"volume":76613,"count":28009,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55941137,"sequence":596224370,"size":1,"condition":18,"price":0.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55941137,"bid_size":1,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":273,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55941137,"bid_size":66,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":273,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55941110,"bid_size":114,"bid_exchange":65,"bid":5.0,"bid_condition":50,"ask_size":10,"ask_exchange":69,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55941140,"open":4.0,"high":15.66,"low":3.05,"close":5.1,"volume":78436,"count":18443,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55941140,"sequence":31910806,"size":4,"condition":18,"price":5.1,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55941110,"bid_size":114,"bid_exchange":65,"bid":5.0,"bid_condition":50,"ask_size":10,"ask_exchange":69,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55941140,"open":4.0,"high":15.66,"low":3.05,"close":5.1,"volume":78437,"count":18444,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55941140,"sequence":31910807,"size":1,"condition":18,"price":5.1,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55941140,"bid_size":2,"bid_exchange":60,"bid":5.05,"bid_condition":50,"ask_size":10,"ask_exchange":69,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55941140,"bid_size":2,"bid_exchange":60,"bid":5.05,"bid_condition":50,"ask_size":10,"ask_exchange":69,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55941140,"open":4.0,"high":15.66,"low":3.05,"close":5.1,"volume":78440,"count":18445,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55941140,"sequence":31910846,"size":3,"condition":18,"price":5.1,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55941141,"bid_size":9,"bid_exchange":73,"bid":5.05,"bid_condition":50,"ask_size":10,"ask_exchange":69,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55941141,"bid_size":9,"bid_exchange":73,"bid":5.05,"bid_condition":50,"ask_size":10,"ask_exchange":69,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55941141,"open":4.0,"high":15.66,"low":3.05,"close":5.1,"volume":78441,"count":18446,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55941141,"sequence":31910880,"size":1,"condition":18,"price":5.1,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55941141,"bid_size":9,"bid_exchange":73,"bid":5.05,"bid_condition":50,"ask_size":9,"ask_exchange":69,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55941141,"bid_size":9,"bid_exchange":73,"bid":5.05,"bid_condition":50,"ask_size":9,"ask_exchange":69,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55941141,"open":4.0,"high":15.66,"low":3.05,"close":5.1,"volume":78444,"count":18447,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55941141,"sequence":31910888,"size":3,"condition":18,"price":5.1,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55941141,"bid_size":9,"bid_exchange":73,"bid":5.05,"bid_condition":50,"ask_size":6,"ask_exchange":69,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55941141,"bid_size":9,"bid_exchange":73,"bid":5.05,"bid_condition":50,"ask_size":6,"ask_exchange":69,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55941141,"open":4.0,"high":15.66,"low":3.05,"close":5.1,"volume":78447,"count":18448,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55941141,"sequence":31910893,"size":3,"condition":18,"price":5.1,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55941141,"bid_size":9,"bid_exchange":73,"bid":5.05,"bid_condition":50,"ask_size":3,"ask_exchange":69,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55941141,"bid_size":9,"bid_exchange":73,"bid":5.05,"bid_condition":50,"ask_size":3,"ask_exchange":69,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55941141,"open":4.0,"high":15.66,"low":3.05,"close":5.1,"volume":78450,"count":18449,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55941141,"sequence":31910898,"size":3,"condition":18,"price":5.1,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55941141,"bid_size":9,"bid_exchange":73,"bid":5.05,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55941141,"bid_size":9,"bid_exchange":73,"bid":5.05,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55941141,"open":4.0,"high":15.66,"low":3.05,"close":5.1,"volume":78451,"count":18450,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55941141,"sequence":31910901,"size":1,"condition":18,"price":5.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55941141,"bid_size":29,"bid_exchange":42,"bid":2.89,"bid_condition":50,"ask_size":10,"ask_exchange":69,"ask":2.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"ohlc":{"ms_of_day":55941141,"open":2.17,"high":11.75,"low":2.05,"close":2.94,"volume":61552,"count":14589,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"trade":{"ms_of_day":55941141,"sequence":31910906,"size":6,"condition":18,"price":2.94,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55941141,"bid_size":29,"bid_exchange":42,"bid":2.89,"bid_condition":50,"ask_size":10,"ask_exchange":69,"ask":2.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55941141,"bid_size":29,"bid_exchange":42,"bid":2.89,"bid_condition":50,"ask_size":10,"ask_exchange":69,"ask":2.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"ohlc":{"ms_of_day":55941141,"open":2.17,"high":11.75,"low":2.05,"close":2.94,"volume":61557,"count":14590,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"trade":{"ms_of_day":55941141,"sequence":31910908,"size":5,"condition":18,"price":2.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55941141,"bid_size":29,"bid_exchange":42,"bid":2.89,"bid_condition":50,"ask_size":10,"ask_exchange":69,"ask":2.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"ohlc":{"ms_of_day":55941141,"open":2.17,"high":11.75,"low":2.05,"close":2.94,"volume":61558,"count":14591,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"trade":{"ms_of_day":55941141,"sequence":31910910,"size":1,"condition":18,"price":2.94,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55941141,"bid_size":6,"bid_exchange":60,"bid":2.9,"bid_condition":50,"ask_size":10,"ask_exchange":69,"ask":2.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55941141,"bid_size":6,"bid_exchange":60,"bid":2.9,"bid_condition":50,"ask_size":10,"ask_exchange":69,"ask":2.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"ohlc":{"ms_of_day":55941141,"open":2.17,"high":11.75,"low":2.05,"close":2.94,"volume":61559,"count":14592,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"trade":{"ms_of_day":55941141,"sequence":31910918,"size":1,"condition":95,"price":2.94,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55941141,"bid_size":6,"bid_exchange":60,"bid":2.9,"bid_condition":50,"ask_size":10,"ask_exchange":69,"ask":2.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"ohlc":{"ms_of_day":55941141,"open":2.17,"high":11.75,"low":2.05,"close":2.94,"volume":61564,"count":14593,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"trade":{"ms_of_day":55941141,"sequence":31910919,"size":5,"condition":18,"price":2.94,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55941141,"bid_size":6,"bid_exchange":60,"bid":2.9,"bid_condition":50,"ask_size":10,"ask_exchange":69,"ask":2.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"ohlc":{"ms_of_day":55941141,"open":2.17,"high":11.75,"low":2.05,"close":2.94,"volume":61566,"count":14594,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"trade":{"ms_of_day":55941141,"sequence":31910923,"size":2,"condition":18,"price":2.94,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55941141,"bid_size":6,"bid_exchange":60,"bid":2.9,"bid_condition":50,"ask_size":10,"ask_exchange":11,"ask":2.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55941141,"bid_size":6,"bid_exchange":60,"bid":2.9,"bid_condition":50,"ask_size":10,"ask_exchange":11,"ask":2.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"ohlc":{"ms_of_day":55941141,"open":2.17,"high":11.75,"low":2.05,"close":2.94,"volume":61567,"count":14595,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"trade":{"ms_of_day":55941141,"sequence":31910931,"size":1,"condition":95,"price":2.94,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55941141,"bid_size":6,"bid_exchange":60,"bid":2.9,"bid_condition":50,"ask_size":10,"ask_exchange":11,"ask":2.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"ohlc":{"ms_of_day":55941141,"open":2.17,"high":11.75,"low":2.05,"close":2.94,"volume":61568,"count":14596,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"trade":{"ms_of_day":55941141,"sequence":31910947,"size":1,"condition":18,"price":2.94,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55941141,"bid_size":6,"bid_exchange":60,"bid":2.9,"bid_condition":50,"ask_size":10,"ask_exchange":11,"ask":2.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"ohlc":{"ms_of_day":55941141,"open":2.17,"high":11.75,"low":2.05,"close":2.94,"volume":61569,"count":14597,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"trade":{"ms_of_day":55941141,"sequence":31910949,"size":1,"condition":18,"price":2.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55941141,"bid_size":6,"bid_exchange":60,"bid":2.9,"bid_condition":50,"ask_size":10,"ask_exchange":11,"ask":2.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"ohlc":{"ms_of_day":55941141,"open":2.17,"high":11.75,"low":2.05,"close":2.94,"volume":61570,"count":14598,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"trade":{"ms_of_day":55941141,"sequence":31910960,"size":1,"condition":18,"price":2.94,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55941141,"bid_size":6,"bid_exchange":60,"bid":2.9,"bid_condition":50,"ask_size":10,"ask_exchange":11,"ask":2.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55941141,"bid_size":6,"bid_exchange":60,"bid":2.9,"bid_condition":50,"ask_size":10,"ask_exchange":11,"ask":2.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"ohlc":{"ms_of_day":55941141,"open":2.17,"high":11.75,"low":2.05,"close":2.94,"volume":61571,"count":14599,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"trade":{"ms_of_day":55941141,"sequence":31910963,"size":1,"condition":18,"price":2.94,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55941141,"bid_size":6,"bid_exchange":60,"bid":2.9,"bid_condition":50,"ask_size":9,"ask_exchange":11,"ask":2.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55941142,"bid_size":1,"bid_exchange":1,"bid":2.93,"bid_condition":50,"ask_size":9,"ask_exchange":11,"ask":2.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55941142,"bid_size":1,"bid_exchange":1,"bid":2.93,"bid_condition":50,"ask_size":9,"ask_exchange":11,"ask":2.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"ohlc":{"ms_of_day":55941142,"open":2.17,"high":11.75,"low":2.05,"close":2.93,"volume":61572,"count":14600,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"trade":{"ms_of_day":55941142,"sequence":31910972,"size":1,"condition":18,"price":2.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55941142,"bid_size":6,"bid_exchange":60,"bid":2.9,"bid_condition":50,"ask_size":9,"ask_exchange":11,"ask":2.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55941141,"bid_size":9,"bid_exchange":73,"bid":5.05,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55941142,"open":4.0,"high":15.66,"low":3.05,"close":5.1,"volume":78453,"count":18451,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55941142,"sequence":31910980,"size":2,"condition":18,"price":5.1,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55941142,"bid_size":9,"bid_exchange":73,"bid":5.05,"bid_condition":50,"ask_size":112,"ask_exchange":65,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55941142,"bid_size":6,"bid_exchange":60,"bid":2.9,"bid_condition":50,"ask_size":9,"ask_exchange":1,"ask":2.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55941143,"bid_size":1,"bid_exchange":1,"bid":5.1,"bid_condition":50,"ask_size":112,"ask_exchange":65,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55941143,"bid_size":1,"bid_exchange":1,"bid":5.1,"bid_condition":50,"ask_size":112,"ask_exchange":65,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55941143,"open":4.0,"high":15.66,"low":3.05,"close":5.1,"volume":78454,"count":18452,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55941143,"sequence":31911088,"size":1,"condition":18,"price":5.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55941143,"bid_size":9,"bid_exchange":73,"bid":5.05,"bid_condition":50,"ask_size":112,"ask_exchange":65,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55941143,"bid_size":9,"bid_exchange":73,"bid":5.05,"bid_condition":50,"ask_size":8,"ask_exchange":1,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55941140,"bid_size":1,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":47,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLB","expiration":20250328,"strike":41000,"right":"C"},"quote":{"ms_of_day":55941147,"bid_size":20,"bid_exchange":22,"bid":1.33,"bid_condition":50,"ask_size":4,"ask_exchange":69,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLB","expiration":20250328,"strike":41000,"right":"C"},"ohlc":{"ms_of_day":55941147,"open":1.53,"high":1.98,"low":0.45,"close":1.4,"volume":396,"count":129,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLB","expiration":20250328,"strike":41000,"right":"C"},"trade":{"ms_of_day":55941147,"sequence":35424280,"size":5,"condition":18,"price":1.4,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLB","expiration":20250328,"strike":41000,"right":"C"},"quote":{"ms_of_day":55941147,"bid_size":1,"bid_exchange":73,"bid":1.39,"bid_condition":50,"ask_size":4,"ask_exchange":69,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLB","expiration":20250328,"strike":41000,"right":"C"},"quote":{"ms_of_day":55941147,"bid_size":407,"bid_exchange":73,"bid":1.39,"bid_condition":50,"ask_size":4,"ask_exchange":69,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55941137,"bid_size":66,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":41,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55941146,"open":48.1,"high":48.1,"low":0.25,"close":0.75,"volume":76614,"count":28010,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55941146,"sequence":596228414,"size":1,"condition":18,"price":0.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55941146,"bid_size":66,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":40,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55941140,"bid_size":1,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":47,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55941150,"open":40.1,"high":40.1,"low":0.44,"close":1.55,"volume":71193,"count":27252,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55941150,"sequence":596228790,"size":1,"condition":18,"price":1.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55941150,"bid_size":1,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":46,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":240000,"right":"P"},"quote":{"ms_of_day":55941148,"bid_size":53,"bid_exchange":47,"bid":0.8,"bid_condition":50,"ask_size":56,"ask_exchange":7,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55941152,"bid_size":66,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55941153,"bid_size":1,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":38,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":240000,"right":"P"},"quote":{"ms_of_day":55941162,"bid_size":97,"bid_exchange":43,"bid":0.8,"bid_condition":50,"ask_size":56,"ask_exchange":7,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55941149,"bid_size":10,"bid_exchange":46,"bid":1.12,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"ohlc":{"ms_of_day":55941163,"open":44.35,"high":48.38,"low":0.36,"close":1.12,"volume":76676,"count":13160,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"trade":{"ms_of_day":55941163,"sequence":31913557,"size":1,"condition":18,"price":1.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55941163,"bid_size":10,"bid_exchange":46,"bid":1.12,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55941164,"bid_size":29,"bid_exchange":1,"bid":1.12,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DG","expiration":20250404,"strike":90000,"right":"C"},"quote":{"ms_of_day":55936606,"bid_size":283,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":1.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DG","expiration":20250404,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55941174,"open":0.48,"high":2.96,"low":0.2,"close":1.07,"volume":1654,"count":176,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DG","expiration":20250404,"strike":90000,"right":"C"},"trade":{"ms_of_day":55941174,"sequence":-929276343,"size":10,"condition":18,"price":1.07,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DG","expiration":20250404,"strike":90000,"right":"C"},"quote":{"ms_of_day":55941174,"bid_size":283,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":5,"ask_exchange":31,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"P"},"quote":{"ms_of_day":55941164,"bid_size":3,"bid_exchange":11,"bid":1.37,"bid_condition":50,"ask_size":80,"ask_exchange":6,"ask":1.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"P"},"ohlc":{"ms_of_day":55941184,"open":12.6,"high":12.89,"low":0.72,"close":1.41,"volume":77590,"count":12043,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"P"},"trade":{"ms_of_day":55941184,"sequence":-64065300,"size":1,"condition":125,"price":1.41,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55941183,"bid_size":63,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":40,"ask_exchange":5,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55941183,"open":124.4,"high":138.2,"low":3.0,"close":5.1,"volume":20393,"count":7681,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55941183,"sequence":596232720,"size":1,"condition":18,"price":5.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55941184,"bid_size":54,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":40,"ask_exchange":5,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55941184,"bid_size":45,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":40,"ask_exchange":5,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"P"},"quote":{"ms_of_day":55941193,"bid_size":3,"bid_exchange":11,"bid":1.37,"bid_condition":50,"ask_size":100,"ask_exchange":6,"ask":1.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"P"},"quote":{"ms_of_day":55941194,"bid_size":28,"bid_exchange":42,"bid":1.36,"bid_condition":50,"ask_size":100,"ask_exchange":6,"ask":1.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55940452,"bid_size":5,"bid_exchange":43,"bid":2.19,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":2.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55941189,"open":1.03,"high":3.3,"low":0.39,"close":2.21,"volume":20214,"count":1996,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55941189,"sequence":-632955668,"size":10,"condition":131,"price":2.21,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250407,"strike":283000,"right":"C"},"quote":{"ms_of_day":55939813,"bid_size":400,"bid_exchange":42,"bid":2.17,"bid_condition":50,"ask_size":164,"ask_exchange":7,"ask":2.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250407,"strike":283000,"right":"C"},"ohlc":{"ms_of_day":55941189,"open":1.52,"high":2.28,"low":1.02,"close":2.21,"volume":139,"count":27,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250407,"strike":283000,"right":"C"},"trade":{"ms_of_day":55941189,"sequence":-632955667,"size":10,"condition":131,"price":2.21,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55941194,"bid_size":10,"bid_exchange":5,"bid":0.6,"bid_condition":50,"ask_size":115,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"ohlc":{"ms_of_day":55941196,"open":11.3,"high":32.0,"low":0.3,"close":0.6,"volume":47406,"count":16891,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"trade":{"ms_of_day":55941196,"sequence":596234618,"size":1,"condition":18,"price":0.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55941196,"bid_size":10,"bid_exchange":5,"bid":0.6,"bid_condition":50,"ask_size":114,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55941198,"bid_size":10,"bid_exchange":5,"bid":0.6,"bid_condition":50,"ask_size":139,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250331,"strike":281000,"right":"C"},"quote":{"ms_of_day":55940437,"bid_size":62,"bid_exchange":42,"bid":1.78,"bid_condition":50,"ask_size":88,"ask_exchange":42,"ask":1.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250331,"strike":281000,"right":"C"},"ohlc":{"ms_of_day":55941189,"open":0.58,"high":3.05,"low":0.4,"close":1.8,"volume":883,"count":263,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250331,"strike":281000,"right":"C"},"trade":{"ms_of_day":55941189,"sequence":-632955666,"size":10,"condition":131,"price":1.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250404,"strike":282000,"right":"C"},"quote":{"ms_of_day":55940514,"bid_size":285,"bid_exchange":42,"bid":2.45,"bid_condition":50,"ask_size":213,"ask_exchange":5,"ask":2.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250404,"strike":282000,"right":"C"},"ohlc":{"ms_of_day":55941189,"open":1.02,"high":3.3,"low":1.02,"close":2.48,"volume":1486,"count":274,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250404,"strike":282000,"right":"C"},"trade":{"ms_of_day":55941189,"sequence":-632955665,"size":10,"condition":131,"price":2.48,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250411,"strike":25000,"right":"C"},"quote":{"ms_of_day":55940803,"bid_size":1239,"bid_exchange":5,"bid":0.56,"bid_condition":50,"ask_size":59,"ask_exchange":69,"ask":0.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250411,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55941214,"open":1.81,"high":2.22,"low":0.23,"close":0.57,"volume":10129,"count":948,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250411,"strike":25000,"right":"C"},"trade":{"ms_of_day":55941214,"sequence":-632954321,"size":1,"condition":125,"price":0.57,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250411,"strike":25000,"right":"C"},"quote":{"ms_of_day":55940803,"bid_size":1239,"bid_exchange":5,"bid":0.56,"bid_condition":50,"ask_size":59,"ask_exchange":69,"ask":0.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250411,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55941214,"open":1.81,"high":2.22,"low":0.23,"close":0.57,"volume":10130,"count":949,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250411,"strike":25000,"right":"C"},"trade":{"ms_of_day":55941214,"sequence":-632954319,"size":1,"condition":125,"price":0.57,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250411,"strike":25000,"right":"C"},"quote":{"ms_of_day":55941215,"bid_size":10,"bid_exchange":60,"bid":0.57,"bid_condition":50,"ask_size":59,"ask_exchange":69,"ask":0.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250411,"strike":25000,"right":"C"},"quote":{"ms_of_day":55941215,"bid_size":22,"bid_exchange":60,"bid":0.57,"bid_condition":50,"ask_size":59,"ask_exchange":69,"ask":0.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":25000,"right":"C"},"quote":{"ms_of_day":55941220,"bid_size":1648,"bid_exchange":46,"bid":0.36,"bid_condition":50,"ask_size":20,"ask_exchange":7,"ask":0.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55941220,"open":1.81,"high":2.01,"low":0.15,"close":0.37,"volume":19031,"count":2261,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":25000,"right":"C"},"trade":{"ms_of_day":55941220,"sequence":-632953680,"size":1,"condition":18,"price":0.37,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":25000,"right":"C"},"quote":{"ms_of_day":55941220,"bid_size":1648,"bid_exchange":46,"bid":0.36,"bid_condition":50,"ask_size":20,"ask_exchange":7,"ask":0.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":25000,"right":"C"},"quote":{"ms_of_day":55941220,"bid_size":2563,"bid_exchange":4,"bid":0.36,"bid_condition":50,"ask_size":20,"ask_exchange":7,"ask":0.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20260116,"strike":11670,"right":"C"},"quote":{"ms_of_day":55941225,"bid_size":1418,"bid_exchange":65,"bid":0.5,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20260116,"strike":11670,"right":"C"},"quote":{"ms_of_day":55941242,"bid_size":1496,"bid_exchange":65,"bid":0.5,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20250919,"strike":165000,"right":"C"},"quote":{"ms_of_day":55940966,"bid_size":283,"bid_exchange":65,"bid":11.15,"bid_condition":50,"ask_size":83,"ask_exchange":69,"ask":11.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20250919,"strike":165000,"right":"C"},"ohlc":{"ms_of_day":55941252,"open":4.75,"high":11.7,"low":4.25,"close":11.31,"volume":1641,"count":144,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20250919,"strike":165000,"right":"C"},"trade":{"ms_of_day":55941252,"sequence":-929273007,"size":1,"condition":138,"price":11.31,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250404,"strike":152500,"right":"C"},"quote":{"ms_of_day":55941265,"bid_size":26,"bid_exchange":69,"bid":38.15,"bid_condition":50,"ask_size":25,"ask_exchange":42,"ask":38.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250404,"strike":152500,"right":"C"},"quote":{"ms_of_day":55941265,"bid_size":26,"bid_exchange":11,"bid":38.15,"bid_condition":50,"ask_size":25,"ask_exchange":42,"ask":38.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250411,"strike":430000,"right":"C"},"quote":{"ms_of_day":55941270,"bid_size":181,"bid_exchange":11,"bid":0.53,"bid_condition":50,"ask_size":95,"ask_exchange":47,"ask":0.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FUTU","expiration":20250620,"strike":80000,"right":"C"},"quote":{"ms_of_day":55941271,"bid_size":37,"bid_exchange":73,"bid":33.15,"bid_condition":50,"ask_size":15,"ask_exchange":46,"ask":33.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FUTU","expiration":20250620,"strike":80000,"right":"C"},"ohlc":{"ms_of_day":55941271,"open":39.25,"high":39.25,"low":33.08,"close":33.15,"volume":63,"count":13,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FUTU","expiration":20250620,"strike":80000,"right":"C"},"trade":{"ms_of_day":55941271,"sequence":-632950850,"size":15,"condition":18,"price":33.15,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FUTU","expiration":20250620,"strike":80000,"right":"C"},"quote":{"ms_of_day":55941271,"bid_size":37,"bid_exchange":73,"bid":33.15,"bid_condition":50,"ask_size":25,"ask_exchange":7,"ask":33.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FUTU","expiration":20250620,"strike":80000,"right":"C"},"quote":{"ms_of_day":55941272,"bid_size":37,"bid_exchange":73,"bid":33.15,"bid_condition":50,"ask_size":25,"ask_exchange":7,"ask":33.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20250919,"strike":165000,"right":"C"},"quote":{"ms_of_day":55941286,"bid_size":283,"bid_exchange":65,"bid":11.15,"bid_condition":50,"ask_size":75,"ask_exchange":65,"ask":11.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55941283,"bid_size":1,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":27,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55941283,"open":40.1,"high":40.1,"low":0.44,"close":1.55,"volume":71195,"count":27253,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55941283,"sequence":596248104,"size":2,"condition":18,"price":1.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55941284,"bid_size":1,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55941291,"bid_size":1,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"quote":{"ms_of_day":55941293,"bid_size":60,"bid_exchange":69,"bid":1.56,"bid_condition":50,"ask_size":253,"ask_exchange":31,"ask":1.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"ohlc":{"ms_of_day":55941293,"open":14.37,"high":14.37,"low":1.23,"close":1.57,"volume":114897,"count":15242,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"trade":{"ms_of_day":55941293,"sequence":733970097,"size":10,"condition":18,"price":1.57,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"quote":{"ms_of_day":55941293,"bid_size":60,"bid_exchange":69,"bid":1.56,"bid_condition":50,"ask_size":35,"ask_exchange":7,"ask":1.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"quote":{"ms_of_day":55941293,"bid_size":60,"bid_exchange":69,"bid":1.56,"bid_condition":50,"ask_size":40,"ask_exchange":7,"ask":1.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":21500,"right":"C"},"quote":{"ms_of_day":55941293,"bid_size":10,"bid_exchange":76,"bid":1.01,"bid_condition":50,"ask_size":56,"ask_exchange":46,"ask":1.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":21500,"right":"C"},"ohlc":{"ms_of_day":55941293,"open":3.1,"high":7.58,"low":0.82,"close":1.03,"volume":4926,"count":695,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":21500,"right":"C"},"trade":{"ms_of_day":55941293,"sequence":-632949764,"size":100,"condition":18,"price":1.03,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":21500,"right":"C"},"quote":{"ms_of_day":55941293,"bid_size":10,"bid_exchange":76,"bid":1.01,"bid_condition":50,"ask_size":100,"ask_exchange":73,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":21500,"right":"C"},"quote":{"ms_of_day":55941293,"bid_size":10,"bid_exchange":76,"bid":1.01,"bid_condition":50,"ask_size":56,"ask_exchange":46,"ask":1.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":985000,"right":"C"},"quote":{"ms_of_day":55940635,"bid_size":28,"bid_exchange":4,"bid":5.8,"bid_condition":50,"ask_size":5,"ask_exchange":65,"ask":6.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":985000,"right":"C"},"ohlc":{"ms_of_day":55941298,"open":29.32,"high":35.95,"low":2.92,"close":6.15,"volume":11216,"count":5161,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":985000,"right":"C"},"trade":{"ms_of_day":55941298,"sequence":838370981,"size":1,"condition":18,"price":6.15,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":985000,"right":"C"},"quote":{"ms_of_day":55941299,"bid_size":28,"bid_exchange":4,"bid":5.8,"bid_condition":50,"ask_size":5,"ask_exchange":65,"ask":6.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":985000,"right":"C"},"quote":{"ms_of_day":55941299,"bid_size":28,"bid_exchange":4,"bid":5.8,"bid_condition":50,"ask_size":5,"ask_exchange":65,"ask":6.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RSP","expiration":20250502,"strike":176000,"right":"C"},"quote":{"ms_of_day":55941310,"bid_size":82,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RSP","expiration":20250502,"strike":176000,"right":"C"},"ohlc":{"ms_of_day":55941310,"open":3.69,"high":3.69,"low":2.95,"close":3.2,"volume":30,"count":20,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RSP","expiration":20250502,"strike":176000,"right":"C"},"trade":{"ms_of_day":55941310,"sequence":35437780,"size":1,"condition":18,"price":3.2,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RSP","expiration":20250502,"strike":176000,"right":"C"},"quote":{"ms_of_day":55941310,"bid_size":82,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":33,"ask_exchange":22,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RSP","expiration":20250502,"strike":176000,"right":"C"},"quote":{"ms_of_day":55941310,"bid_size":1,"bid_exchange":7,"bid":3.2,"bid_condition":50,"ask_size":33,"ask_exchange":22,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250516,"strike":44000,"right":"P"},"quote":{"ms_of_day":55936345,"bid_size":1374,"bid_exchange":43,"bid":1.2,"bid_condition":50,"ask_size":990,"ask_exchange":42,"ask":1.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250516,"strike":44000,"right":"P"},"ohlc":{"ms_of_day":55941348,"open":1.38,"high":1.49,"low":1.15,"close":1.23,"volume":898,"count":150,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250516,"strike":44000,"right":"P"},"trade":{"ms_of_day":55941348,"sequence":-632943543,"size":2,"condition":125,"price":1.23,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250516,"strike":44000,"right":"P"},"quote":{"ms_of_day":55941350,"bid_size":1374,"bid_exchange":43,"bid":1.2,"bid_condition":50,"ask_size":990,"ask_exchange":42,"ask":1.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ASTS","expiration":20260116,"strike":50000,"right":"C"},"quote":{"ms_of_day":55941348,"bid_size":172,"bid_exchange":9,"bid":3.6,"bid_condition":50,"ask_size":262,"ask_exchange":9,"ask":3.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ASTS","expiration":20260116,"strike":50000,"right":"C"},"ohlc":{"ms_of_day":55941348,"open":5.96,"high":9.35,"low":3.22,"close":3.7,"volume":2019,"count":299,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ASTS","expiration":20260116,"strike":50000,"right":"C"},"trade":{"ms_of_day":55941348,"sequence":-629347600,"size":14,"condition":18,"price":3.7,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ASTS","expiration":20260116,"strike":50000,"right":"C"},"quote":{"ms_of_day":55941349,"bid_size":172,"bid_exchange":9,"bid":3.6,"bid_condition":50,"ask_size":261,"ask_exchange":9,"ask":3.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ASTS","expiration":20260116,"strike":50000,"right":"C"},"quote":{"ms_of_day":55941349,"bid_size":28,"bid_exchange":7,"bid":3.65,"bid_condition":50,"ask_size":261,"ask_exchange":9,"ask":3.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"C"},"quote":{"ms_of_day":55941356,"bid_size":1025,"bid_exchange":9,"bid":3.7,"bid_condition":50,"ask_size":1035,"ask_exchange":4,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55941357,"open":4.99,"high":10.0,"low":3.24,"close":4.1,"volume":964,"count":133,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"C"},"trade":{"ms_of_day":55941357,"sequence":-632942807,"size":1,"condition":18,"price":4.1,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"C"},"quote":{"ms_of_day":55941357,"bid_size":1025,"bid_exchange":9,"bid":3.7,"bid_condition":50,"ask_size":480,"ask_exchange":73,"ask":4.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"C"},"quote":{"ms_of_day":55941357,"bid_size":1025,"bid_exchange":9,"bid":3.7,"bid_condition":50,"ask_size":548,"ask_exchange":73,"ask":4.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55941363,"bid_size":96,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55941364,"open":130.0,"high":130.0,"low":1.1,"close":1.9,"volume":36566,"count":13642,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55941364,"sequence":596261292,"size":1,"condition":18,"price":1.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55941364,"bid_size":96,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":27,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55941364,"bid_size":96,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":43,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250919,"strike":485000,"right":"P"},"quote":{"ms_of_day":55941381,"bid_size":1,"bid_exchange":7,"bid":8.3,"bid_condition":50,"ask_size":8,"ask_exchange":11,"ask":8.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250919,"strike":485000,"right":"P"},"ohlc":{"ms_of_day":55941382,"open":20.19,"high":20.19,"low":8.2,"close":8.3,"volume":46,"count":39,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250919,"strike":485000,"right":"P"},"trade":{"ms_of_day":55941382,"sequence":-617368698,"size":1,"condition":18,"price":8.3,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250919,"strike":485000,"right":"P"},"quote":{"ms_of_day":55941382,"bid_size":13,"bid_exchange":11,"bid":8.2,"bid_condition":50,"ask_size":8,"ask_exchange":11,"ask":8.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250919,"strike":485000,"right":"P"},"quote":{"ms_of_day":55941382,"bid_size":13,"bid_exchange":11,"bid":8.2,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250919,"strike":485000,"right":"P"},"quote":{"ms_of_day":55941382,"bid_size":1,"bid_exchange":60,"bid":8.3,"bid_condition":50,"ask_size":8,"ask_exchange":11,"ask":8.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250919,"strike":485000,"right":"P"},"ohlc":{"ms_of_day":55941382,"open":20.19,"high":20.19,"low":8.2,"close":8.3,"volume":47,"count":40,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250919,"strike":485000,"right":"P"},"trade":{"ms_of_day":55941382,"sequence":-617368579,"size":1,"condition":18,"price":8.3,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250919,"strike":485000,"right":"P"},"quote":{"ms_of_day":55941382,"bid_size":1,"bid_exchange":60,"bid":8.3,"bid_condition":50,"ask_size":8,"ask_exchange":11,"ask":8.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250919,"strike":485000,"right":"P"},"ohlc":{"ms_of_day":55941382,"open":20.19,"high":20.19,"low":8.2,"close":8.3,"volume":48,"count":41,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250919,"strike":485000,"right":"P"},"trade":{"ms_of_day":55941382,"sequence":-617368578,"size":1,"condition":18,"price":8.3,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250919,"strike":485000,"right":"P"},"quote":{"ms_of_day":55941382,"bid_size":1,"bid_exchange":60,"bid":8.3,"bid_condition":50,"ask_size":24,"ask_exchange":42,"ask":8.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250919,"strike":485000,"right":"P"},"quote":{"ms_of_day":55941382,"bid_size":2,"bid_exchange":1,"bid":8.3,"bid_condition":50,"ask_size":24,"ask_exchange":42,"ask":8.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SQQQ","expiration":20250328,"strike":35000,"right":"C"},"quote":{"ms_of_day":55941082,"bid_size":896,"bid_exchange":5,"bid":0.48,"bid_condition":50,"ask_size":694,"ask_exchange":65,"ask":0.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SQQQ","expiration":20250328,"strike":35000,"right":"C"},"ohlc":{"ms_of_day":55941396,"open":2.73,"high":5.65,"low":0.21,"close":0.6,"volume":26815,"count":3169,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SQQQ","expiration":20250328,"strike":35000,"right":"C"},"trade":{"ms_of_day":55941396,"sequence":31923595,"size":1,"condition":125,"price":0.6,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55941333,"bid_size":18,"bid_exchange":42,"bid":1.14,"bid_condition":50,"ask_size":5,"ask_exchange":46,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"ohlc":{"ms_of_day":55941403,"open":2.47,"high":6.83,"low":0.89,"close":1.17,"volume":185293,"count":37684,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"trade":{"ms_of_day":55941403,"sequence":31923801,"size":4,"condition":125,"price":1.17,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55941333,"bid_size":18,"bid_exchange":42,"bid":1.14,"bid_condition":50,"ask_size":5,"ask_exchange":46,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"ohlc":{"ms_of_day":55941403,"open":2.47,"high":6.83,"low":0.89,"close":1.17,"volume":185295,"count":37685,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"trade":{"ms_of_day":55941403,"sequence":31923802,"size":2,"condition":125,"price":1.17,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55941333,"bid_size":18,"bid_exchange":42,"bid":1.14,"bid_condition":50,"ask_size":5,"ask_exchange":46,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"ohlc":{"ms_of_day":55941403,"open":2.47,"high":6.83,"low":0.89,"close":1.17,"volume":185296,"count":37686,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"trade":{"ms_of_day":55941403,"sequence":31923803,"size":1,"condition":125,"price":1.17,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55941333,"bid_size":18,"bid_exchange":42,"bid":1.14,"bid_condition":50,"ask_size":5,"ask_exchange":46,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"ohlc":{"ms_of_day":55941403,"open":2.47,"high":6.83,"low":0.89,"close":1.17,"volume":185297,"count":37687,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"trade":{"ms_of_day":55941403,"sequence":31923804,"size":1,"condition":125,"price":1.17,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55941333,"bid_size":18,"bid_exchange":42,"bid":1.14,"bid_condition":50,"ask_size":5,"ask_exchange":46,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"ohlc":{"ms_of_day":55941403,"open":2.47,"high":6.83,"low":0.89,"close":1.17,"volume":185298,"count":37688,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"trade":{"ms_of_day":55941403,"sequence":31923805,"size":1,"condition":125,"price":1.17,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55941333,"bid_size":18,"bid_exchange":42,"bid":1.14,"bid_condition":50,"ask_size":5,"ask_exchange":46,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"ohlc":{"ms_of_day":55941403,"open":2.47,"high":6.83,"low":0.89,"close":1.17,"volume":185299,"count":37689,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"trade":{"ms_of_day":55941403,"sequence":31923806,"size":1,"condition":125,"price":1.17,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":205000,"right":"P"},"quote":{"ms_of_day":55941398,"bid_size":147,"bid_exchange":73,"bid":0.05,"bid_condition":50,"ask_size":396,"ask_exchange":42,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":205000,"right":"P"},"ohlc":{"ms_of_day":55941409,"open":2.04,"high":3.85,"low":0.03,"close":0.05,"volume":40766,"count":5660,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":205000,"right":"P"},"trade":{"ms_of_day":55941409,"sequence":-1347011720,"size":11,"condition":18,"price":0.05,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":205000,"right":"P"},"quote":{"ms_of_day":55941409,"bid_size":497,"bid_exchange":73,"bid":0.05,"bid_condition":50,"ask_size":396,"ask_exchange":42,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":205000,"right":"P"},"quote":{"ms_of_day":55941409,"bid_size":498,"bid_exchange":73,"bid":0.05,"bid_condition":50,"ask_size":396,"ask_exchange":42,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55941410,"bid_size":105,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":35,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55941410,"open":40.1,"high":40.1,"low":0.44,"close":1.5,"volume":71196,"count":27254,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55941410,"sequence":596268288,"size":1,"condition":18,"price":1.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55941411,"bid_size":21,"bid_exchange":42,"bid":1.14,"bid_condition":50,"ask_size":5,"ask_exchange":46,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55941411,"bid_size":24,"bid_exchange":42,"bid":1.14,"bid_condition":50,"ask_size":5,"ask_exchange":46,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55941415,"bid_size":101,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":35,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":155000,"right":"C"},"quote":{"ms_of_day":55941422,"bid_size":121,"bid_exchange":43,"bid":36.8,"bid_condition":50,"ask_size":156,"ask_exchange":5,"ask":37.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55941444,"bid_size":101,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":42,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55941453,"bid_size":119,"bid_exchange":60,"bid":2.66,"bid_condition":50,"ask_size":69,"ask_exchange":42,"ask":2.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55941454,"open":8.98,"high":20.6,"low":1.08,"close":2.68,"volume":157108,"count":25801,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"trade":{"ms_of_day":55941454,"sequence":1425578515,"size":1,"condition":125,"price":2.68,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55941453,"bid_size":119,"bid_exchange":60,"bid":2.66,"bid_condition":50,"ask_size":69,"ask_exchange":42,"ask":2.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55941454,"open":8.98,"high":20.6,"low":1.08,"close":2.68,"volume":157109,"count":25802,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"trade":{"ms_of_day":55941454,"sequence":1425578516,"size":1,"condition":125,"price":2.68,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55941453,"bid_size":119,"bid_exchange":60,"bid":2.66,"bid_condition":50,"ask_size":69,"ask_exchange":42,"ask":2.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55941454,"open":8.98,"high":20.6,"low":1.08,"close":2.68,"volume":157110,"count":25803,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"trade":{"ms_of_day":55941454,"sequence":1425578517,"size":1,"condition":125,"price":2.68,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VLO","expiration":20250404,"strike":135000,"right":"C"},"quote":{"ms_of_day":55941412,"bid_size":113,"bid_exchange":4,"bid":1.93,"bid_condition":50,"ask_size":21,"ask_exchange":11,"ask":2.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VLO","expiration":20250404,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55941456,"open":1.57,"high":4.25,"low":1.57,"close":2.01,"volume":49,"count":27,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VLO","expiration":20250404,"strike":135000,"right":"C"},"trade":{"ms_of_day":55941456,"sequence":-127480304,"size":1,"condition":125,"price":2.01,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55941463,"bid_size":119,"bid_exchange":60,"bid":2.66,"bid_condition":50,"ask_size":70,"ask_exchange":73,"ask":2.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250516,"strike":44000,"right":"P"},"quote":{"ms_of_day":55941469,"bid_size":1374,"bid_exchange":43,"bid":1.2,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":1.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TNA","expiration":20250328,"strike":34000,"right":"C"},"quote":{"ms_of_day":55941473,"bid_size":1605,"bid_exchange":43,"bid":0.02,"bid_condition":50,"ask_size":382,"ask_exchange":6,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TNA","expiration":20250328,"strike":34000,"right":"C"},"ohlc":{"ms_of_day":55941473,"open":1.0,"high":1.25,"low":0.02,"close":0.03,"volume":11209,"count":1227,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TNA","expiration":20250328,"strike":34000,"right":"C"},"trade":{"ms_of_day":55941473,"sequence":31926980,"size":2,"condition":125,"price":0.03,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TNA","expiration":20250328,"strike":34000,"right":"C"},"quote":{"ms_of_day":55941474,"bid_size":1605,"bid_exchange":43,"bid":0.02,"bid_condition":50,"ask_size":382,"ask_exchange":6,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55941472,"bid_size":24,"bid_exchange":5,"bid":9.5,"bid_condition":50,"ask_size":78,"ask_exchange":5,"ask":9.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"C"},"ohlc":{"ms_of_day":55941472,"open":37.0,"high":42.9,"low":5.5,"close":9.6,"volume":13260,"count":2844,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"C"},"trade":{"ms_of_day":55941472,"sequence":596272354,"size":1,"condition":18,"price":9.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55941470,"bid_size":3,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":40,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55941474,"open":30.02,"high":33.0,"low":0.79,"close":3.0,"volume":79549,"count":31264,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55941474,"sequence":596272472,"size":1,"condition":125,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55941474,"bid_size":3,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":39,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55941474,"bid_size":3,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":39,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55941474,"open":30.02,"high":33.0,"low":0.79,"close":3.0,"volume":79550,"count":31265,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55941474,"sequence":596272474,"size":1,"condition":125,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55941474,"bid_size":3,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":38,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VLO","expiration":20250404,"strike":135000,"right":"C"},"quote":{"ms_of_day":55941478,"bid_size":113,"bid_exchange":4,"bid":1.93,"bid_condition":50,"ask_size":21,"ask_exchange":11,"ask":2.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55941483,"bid_size":119,"bid_exchange":60,"bid":2.66,"bid_condition":50,"ask_size":85,"ask_exchange":69,"ask":2.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55941486,"bid_size":183,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":178,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55941486,"open":48.1,"high":48.1,"low":0.25,"close":0.8,"volume":76615,"count":28011,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55941486,"sequence":596273868,"size":1,"condition":18,"price":0.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":605000,"right":"C"},"quote":{"ms_of_day":55941311,"bid_size":14,"bid_exchange":69,"bid":5.75,"bid_condition":50,"ask_size":137,"ask_exchange":43,"ask":5.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":605000,"right":"C"},"ohlc":{"ms_of_day":55941486,"open":35.5,"high":39.65,"low":4.71,"close":5.85,"volume":24004,"count":6273,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":605000,"right":"C"},"trade":{"ms_of_day":55941486,"sequence":1416151501,"size":1,"condition":130,"price":5.85,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":610000,"right":"C"},"quote":{"ms_of_day":55941398,"bid_size":36,"bid_exchange":42,"bid":3.3,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":610000,"right":"C"},"ohlc":{"ms_of_day":55941486,"open":33.05,"high":35.0,"low":2.96,"close":3.35,"volume":55865,"count":15687,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":610000,"right":"C"},"trade":{"ms_of_day":55941486,"sequence":1416151502,"size":1,"condition":130,"price":3.35,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":610000,"right":"C"},"quote":{"ms_of_day":55941488,"bid_size":36,"bid_exchange":42,"bid":3.3,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":610000,"right":"C"},"quote":{"ms_of_day":55941488,"bid_size":36,"bid_exchange":42,"bid":3.3,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250718,"strike":510000,"right":"P"},"quote":{"ms_of_day":55941492,"bid_size":167,"bid_exchange":42,"bid":5.46,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":5.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250718,"strike":510000,"right":"P"},"ohlc":{"ms_of_day":55941496,"open":7.76,"high":11.32,"low":4.62,"close":5.46,"volume":571,"count":151,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250718,"strike":510000,"right":"P"},"trade":{"ms_of_day":55941496,"sequence":1425580355,"size":1,"condition":18,"price":5.46,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250718,"strike":510000,"right":"P"},"quote":{"ms_of_day":55941496,"bid_size":335,"bid_exchange":42,"bid":5.46,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":5.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250718,"strike":510000,"right":"P"},"quote":{"ms_of_day":55941496,"bid_size":323,"bid_exchange":42,"bid":5.46,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":5.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55941484,"bid_size":153,"bid_exchange":42,"bid":1.79,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55941497,"open":8.11,"high":18.43,"low":0.78,"close":1.79,"volume":103629,"count":17597,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"trade":{"ms_of_day":55941497,"sequence":1425580452,"size":1,"condition":18,"price":1.79,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55941498,"bid_size":153,"bid_exchange":42,"bid":1.79,"bid_condition":50,"ask_size":30,"ask_exchange":7,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55941503,"bid_size":193,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":178,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":23500,"right":"C"},"quote":{"ms_of_day":55941504,"bid_size":1,"bid_exchange":60,"bid":1.03,"bid_condition":50,"ask_size":30,"ask_exchange":73,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":23500,"right":"C"},"ohlc":{"ms_of_day":55941504,"open":2.15,"high":6.0,"low":0.82,"close":1.04,"volume":2773,"count":407,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":23500,"right":"C"},"trade":{"ms_of_day":55941504,"sequence":-632933046,"size":1,"condition":18,"price":1.04,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":23500,"right":"C"},"quote":{"ms_of_day":55941504,"bid_size":1,"bid_exchange":60,"bid":1.03,"bid_condition":50,"ask_size":9,"ask_exchange":1,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":23500,"right":"C"},"quote":{"ms_of_day":55941504,"bid_size":1,"bid_exchange":60,"bid":1.03,"bid_condition":50,"ask_size":10,"ask_exchange":1,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55941502,"bid_size":1,"bid_exchange":7,"bid":2.1,"bid_condition":50,"ask_size":113,"ask_exchange":42,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55941505,"open":18.56,"high":21.75,"low":1.28,"close":2.11,"volume":180148,"count":29313,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55941505,"sequence":596275264,"size":2,"condition":18,"price":2.11,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KOS","expiration":20250620,"strike":3000,"right":"C"},"quote":{"ms_of_day":55941503,"bid_size":1246,"bid_exchange":9,"bid":0.05,"bid_condition":50,"ask_size":3853,"ask_exchange":9,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55941508,"bid_size":1,"bid_exchange":7,"bid":2.1,"bid_condition":50,"ask_size":131,"ask_exchange":42,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55941508,"bid_size":153,"bid_exchange":42,"bid":1.79,"bid_condition":50,"ask_size":32,"ask_exchange":69,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20250919,"strike":165000,"right":"C"},"quote":{"ms_of_day":55941520,"bid_size":283,"bid_exchange":65,"bid":11.15,"bid_condition":50,"ask_size":67,"ask_exchange":43,"ask":11.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55941526,"bid_size":193,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":180,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55941526,"bid_size":24,"bid_exchange":5,"bid":9.5,"bid_condition":50,"ask_size":81,"ask_exchange":5,"ask":9.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SQQQ","expiration":20250328,"strike":35000,"right":"C"},"quote":{"ms_of_day":55941527,"bid_size":967,"bid_exchange":5,"bid":0.48,"bid_condition":50,"ask_size":694,"ask_exchange":65,"ask":0.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SQQQ","expiration":20250328,"strike":35000,"right":"C"},"quote":{"ms_of_day":55941527,"bid_size":967,"bid_exchange":5,"bid":0.48,"bid_condition":50,"ask_size":694,"ask_exchange":65,"ask":0.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":605000,"right":"C"},"quote":{"ms_of_day":55941531,"bid_size":17,"bid_exchange":11,"bid":5.75,"bid_condition":50,"ask_size":137,"ask_exchange":43,"ask":5.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":395000,"right":"C"},"quote":{"ms_of_day":55941284,"bid_size":69,"bid_exchange":46,"bid":0.73,"bid_condition":50,"ask_size":23,"ask_exchange":11,"ask":0.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":395000,"right":"C"},"ohlc":{"ms_of_day":55941531,"open":12.1,"high":14.95,"low":0.4,"close":0.76,"volume":69348,"count":13725,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":395000,"right":"C"},"trade":{"ms_of_day":55941531,"sequence":838392486,"size":1,"condition":125,"price":0.76,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":395000,"right":"C"},"quote":{"ms_of_day":55941532,"bid_size":69,"bid_exchange":46,"bid":0.73,"bid_condition":50,"ask_size":23,"ask_exchange":11,"ask":0.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":395000,"right":"C"},"quote":{"ms_of_day":55941532,"bid_size":92,"bid_exchange":46,"bid":0.73,"bid_condition":50,"ask_size":23,"ask_exchange":11,"ask":0.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55941534,"bid_size":1,"bid_exchange":7,"bid":2.1,"bid_condition":50,"ask_size":204,"ask_exchange":5,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":605000,"right":"C"},"quote":{"ms_of_day":55941536,"bid_size":17,"bid_exchange":11,"bid":5.75,"bid_condition":50,"ask_size":146,"ask_exchange":5,"ask":5.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CHWY","expiration":20250328,"strike":31500,"right":"P"},"quote":{"ms_of_day":55941559,"bid_size":1,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":387,"ask_exchange":43,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CHWY","expiration":20250328,"strike":31500,"right":"P"},"ohlc":{"ms_of_day":55941559,"open":2.57,"high":2.57,"low":0.04,"close":0.07,"volume":690,"count":129,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CHWY","expiration":20250328,"strike":31500,"right":"P"},"trade":{"ms_of_day":55941559,"sequence":-617359375,"size":1,"condition":18,"price":0.07,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CHWY","expiration":20250328,"strike":31500,"right":"P"},"quote":{"ms_of_day":55941559,"bid_size":330,"bid_exchange":69,"bid":0.05,"bid_condition":50,"ask_size":387,"ask_exchange":43,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CHWY","expiration":20250328,"strike":31500,"right":"P"},"quote":{"ms_of_day":55941560,"bid_size":330,"bid_exchange":69,"bid":0.05,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":660000,"right":"C"},"quote":{"ms_of_day":55941558,"bid_size":100,"bid_exchange":11,"bid":0.03,"bid_condition":50,"ask_size":90,"ask_exchange":69,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOUN","expiration":20250516,"strike":7000,"right":"P"},"quote":{"ms_of_day":55941041,"bid_size":264,"bid_exchange":43,"bid":0.41,"bid_condition":50,"ask_size":326,"ask_exchange":47,"ask":0.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOUN","expiration":20250516,"strike":7000,"right":"P"},"ohlc":{"ms_of_day":55941562,"open":0.3,"high":0.48,"low":0.29,"close":0.43,"volume":104,"count":33,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOUN","expiration":20250516,"strike":7000,"right":"P"},"trade":{"ms_of_day":55941562,"sequence":596280549,"size":2,"condition":125,"price":0.43,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOUN","expiration":20250516,"strike":7000,"right":"P"},"quote":{"ms_of_day":55941562,"bid_size":325,"bid_exchange":47,"bid":0.41,"bid_condition":50,"ask_size":346,"ask_exchange":47,"ask":0.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOUN","expiration":20250516,"strike":7000,"right":"P"},"quote":{"ms_of_day":55941562,"bid_size":369,"bid_exchange":42,"bid":0.41,"bid_condition":50,"ask_size":346,"ask_exchange":47,"ask":0.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SCHW","expiration":20250328,"strike":79000,"right":"P"},"quote":{"ms_of_day":55940980,"bid_size":136,"bid_exchange":65,"bid":0.16,"bid_condition":50,"ask_size":294,"ask_exchange":65,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SCHW","expiration":20250328,"strike":79000,"right":"P"},"ohlc":{"ms_of_day":55941566,"open":6.35,"high":6.35,"low":0.15,"close":0.18,"volume":291,"count":45,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SCHW","expiration":20250328,"strike":79000,"right":"P"},"trade":{"ms_of_day":55941566,"sequence":35452979,"size":3,"condition":125,"price":0.18,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":562000,"right":"P"},"quote":{"ms_of_day":55941482,"bid_size":666,"bid_exchange":65,"bid":0.39,"bid_condition":50,"ask_size":81,"ask_exchange":7,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":562000,"right":"P"},"ohlc":{"ms_of_day":55941568,"open":11.17,"high":14.53,"low":0.27,"close":0.4,"volume":39734,"count":6653,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":562000,"right":"P"},"trade":{"ms_of_day":55941568,"sequence":1425582286,"size":1,"condition":18,"price":0.4,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUMA","expiration":20260116,"strike":5000,"right":"C"},"quote":{"ms_of_day":54585114,"bid_size":22,"bid_exchange":6,"bid":0.2,"bid_condition":50,"ask_size":10,"ask_exchange":6,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUMA","expiration":20260116,"strike":5000,"right":"C"},"ohlc":{"ms_of_day":55941568,"open":0.5,"high":0.7,"low":0.2,"close":0.2,"volume":607,"count":29,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUMA","expiration":20260116,"strike":5000,"right":"C"},"trade":{"ms_of_day":55941568,"sequence":-632929586,"size":2,"condition":18,"price":0.2,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":562000,"right":"P"},"quote":{"ms_of_day":55941568,"bid_size":666,"bid_exchange":65,"bid":0.39,"bid_condition":50,"ask_size":71,"ask_exchange":7,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUMA","expiration":20260116,"strike":5000,"right":"C"},"quote":{"ms_of_day":55941568,"bid_size":22,"bid_exchange":6,"bid":0.2,"bid_condition":50,"ask_size":42,"ask_exchange":73,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":562000,"right":"P"},"quote":{"ms_of_day":55941568,"bid_size":666,"bid_exchange":65,"bid":0.39,"bid_condition":50,"ask_size":72,"ask_exchange":7,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUMA","expiration":20260116,"strike":5000,"right":"C"},"quote":{"ms_of_day":55941569,"bid_size":22,"bid_exchange":6,"bid":0.2,"bid_condition":50,"ask_size":88,"ask_exchange":1,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":110000,"right":"P"},"quote":{"ms_of_day":55941526,"bid_size":263,"bid_exchange":31,"bid":0.43,"bid_condition":50,"ask_size":77,"ask_exchange":42,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":110000,"right":"P"},"ohlc":{"ms_of_day":55941567,"open":2.43,"high":9.25,"low":0.06,"close":0.44,"volume":337044,"count":35012,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":110000,"right":"P"},"trade":{"ms_of_day":55941567,"sequence":-1155932437,"size":25,"condition":125,"price":0.44,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":110000,"right":"P"},"quote":{"ms_of_day":55941526,"bid_size":263,"bid_exchange":31,"bid":0.43,"bid_condition":50,"ask_size":77,"ask_exchange":42,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":110000,"right":"P"},"ohlc":{"ms_of_day":55941567,"open":2.43,"high":9.25,"low":0.06,"close":0.44,"volume":337069,"count":35013,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":110000,"right":"P"},"trade":{"ms_of_day":55941567,"sequence":-1155932436,"size":25,"condition":125,"price":0.44,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":110000,"right":"P"},"quote":{"ms_of_day":55941567,"bid_size":263,"bid_exchange":31,"bid":0.43,"bid_condition":50,"ask_size":229,"ask_exchange":7,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250425,"strike":101000,"right":"C"},"quote":{"ms_of_day":55941476,"bid_size":32,"bid_exchange":9,"bid":2.39,"bid_condition":50,"ask_size":120,"ask_exchange":11,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250425,"strike":101000,"right":"C"},"ohlc":{"ms_of_day":55941574,"open":3.14,"high":3.35,"low":3.05,"close":3.29,"volume":4,"count":4,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250425,"strike":101000,"right":"C"},"trade":{"ms_of_day":55941574,"sequence":-617358868,"size":1,"condition":131,"price":3.29,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250425,"strike":101500,"right":"C"},"quote":{"ms_of_day":55938309,"bid_size":49,"bid_exchange":9,"bid":2.27,"bid_condition":50,"ask_size":36,"ask_exchange":9,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250425,"strike":101500,"right":"C"},"ohlc":{"ms_of_day":55941574,"open":4.08,"high":4.59,"low":2.84,"close":3.13,"volume":9,"count":9,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250425,"strike":101500,"right":"C"},"trade":{"ms_of_day":55941574,"sequence":-617358867,"size":1,"condition":131,"price":3.13,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":110000,"right":"P"},"quote":{"ms_of_day":55941592,"bid_size":263,"bid_exchange":31,"bid":0.43,"bid_condition":50,"ask_size":229,"ask_exchange":7,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TNA","expiration":20250328,"strike":34000,"right":"C"},"quote":{"ms_of_day":55941597,"bid_size":1605,"bid_exchange":43,"bid":0.02,"bid_condition":50,"ask_size":397,"ask_exchange":47,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250516,"strike":44000,"right":"P"},"quote":{"ms_of_day":55941595,"bid_size":123,"bid_exchange":47,"bid":1.21,"bid_condition":50,"ask_size":1019,"ask_exchange":42,"ask":1.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250516,"strike":44000,"right":"P"},"ohlc":{"ms_of_day":55941597,"open":1.38,"high":1.49,"low":1.15,"close":1.24,"volume":900,"count":151,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250516,"strike":44000,"right":"P"},"trade":{"ms_of_day":55941597,"sequence":-632927551,"size":2,"condition":125,"price":1.24,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250516,"strike":44000,"right":"P"},"quote":{"ms_of_day":55941597,"bid_size":172,"bid_exchange":73,"bid":1.21,"bid_condition":50,"ask_size":1019,"ask_exchange":42,"ask":1.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55941602,"bid_size":16,"bid_exchange":5,"bid":7.8,"bid_condition":50,"ask_size":13,"ask_exchange":5,"ask":8.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"ohlc":{"ms_of_day":55941602,"open":19.9,"high":51.0,"low":4.8,"close":8.0,"volume":21952,"count":7576,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"trade":{"ms_of_day":55941602,"sequence":596283050,"size":1,"condition":18,"price":8.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55941604,"bid_size":16,"bid_exchange":5,"bid":7.8,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250516,"strike":44000,"right":"P"},"quote":{"ms_of_day":55941605,"bid_size":172,"bid_exchange":73,"bid":1.21,"bid_condition":50,"ask_size":1019,"ask_exchange":42,"ask":1.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55941608,"bid_size":24,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55941608,"open":128.4,"high":135.0,"low":1.7,"close":3.1,"volume":36986,"count":13726,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55941608,"sequence":596283405,"size":1,"condition":18,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55941612,"bid_size":25,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55941613,"bid_size":24,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55941613,"bid_size":24,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55941613,"open":128.4,"high":135.0,"low":1.7,"close":3.1,"volume":36987,"count":13727,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55941613,"sequence":596283821,"size":1,"condition":18,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55941589,"bid_size":1,"bid_exchange":7,"bid":2.1,"bid_condition":50,"ask_size":230,"ask_exchange":5,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55941613,"open":18.56,"high":21.75,"low":1.28,"close":2.1,"volume":180149,"count":29314,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55941613,"sequence":596283849,"size":1,"condition":18,"price":2.1,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55941613,"bid_size":195,"bid_exchange":7,"bid":0.26,"bid_condition":50,"ask_size":515,"ask_exchange":6,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55941613,"open":2.82,"high":7.16,"low":0.09,"close":0.26,"volume":490515,"count":67128,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55941613,"sequence":596283851,"size":50,"condition":18,"price":0.26,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55941613,"bid_size":123,"bid_exchange":60,"bid":2.09,"bid_condition":50,"ask_size":230,"ask_exchange":5,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55941613,"bid_size":145,"bid_exchange":7,"bid":0.26,"bid_condition":50,"ask_size":515,"ask_exchange":6,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"C"},"quote":{"ms_of_day":55941614,"bid_size":37,"bid_exchange":11,"bid":3.16,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":3.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"C"},"ohlc":{"ms_of_day":55941614,"open":13.65,"high":13.75,"low":2.47,"close":3.17,"volume":21376,"count":4429,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"C"},"trade":{"ms_of_day":55941614,"sequence":-64046317,"size":10,"condition":18,"price":3.17,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55941508,"bid_size":131,"bid_exchange":60,"bid":1.79,"bid_condition":50,"ask_size":32,"ask_exchange":69,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55941613,"open":8.11,"high":18.43,"low":0.78,"close":1.8,"volume":103655,"count":17598,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"trade":{"ms_of_day":55941613,"sequence":1425582906,"size":26,"condition":18,"price":1.8,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55941508,"bid_size":131,"bid_exchange":60,"bid":1.79,"bid_condition":50,"ask_size":32,"ask_exchange":69,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55941613,"open":8.11,"high":18.43,"low":0.78,"close":1.8,"volume":103656,"count":17599,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"trade":{"ms_of_day":55941613,"sequence":1425582915,"size":1,"condition":18,"price":1.8,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":573000,"right":"P"},"quote":{"ms_of_day":55941613,"bid_size":9,"bid_exchange":31,"bid":3.8,"bid_condition":50,"ask_size":97,"ask_exchange":60,"ask":3.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":573000,"right":"P"},"ohlc":{"ms_of_day":55941613,"open":9.2,"high":10.27,"low":1.07,"close":3.8,"volume":77457,"count":11696,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":573000,"right":"P"},"trade":{"ms_of_day":55941613,"sequence":1425582914,"size":1,"condition":18,"price":3.8,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55941614,"bid_size":131,"bid_exchange":60,"bid":1.79,"bid_condition":50,"ask_size":32,"ask_exchange":7,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"C"},"quote":{"ms_of_day":55941614,"bid_size":37,"bid_exchange":11,"bid":3.16,"bid_condition":50,"ask_size":45,"ask_exchange":76,"ask":3.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55941614,"bid_size":131,"bid_exchange":60,"bid":1.79,"bid_condition":50,"ask_size":32,"ask_exchange":7,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55941614,"open":8.11,"high":18.43,"low":0.78,"close":1.8,"volume":103658,"count":17600,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"trade":{"ms_of_day":55941614,"sequence":1425582998,"size":2,"condition":18,"price":1.8,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55941614,"bid_size":131,"bid_exchange":60,"bid":1.79,"bid_condition":50,"ask_size":14,"ask_exchange":73,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":573000,"right":"P"},"quote":{"ms_of_day":55941614,"bid_size":105,"bid_exchange":76,"bid":3.73,"bid_condition":50,"ask_size":97,"ask_exchange":60,"ask":3.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55941613,"bid_size":85,"bid_exchange":7,"bid":0.48,"bid_condition":50,"ask_size":116,"ask_exchange":60,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55941614,"open":9.72,"high":9.72,"low":0.3,"close":0.49,"volume":400743,"count":42757,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55941614,"sequence":1425583018,"size":7,"condition":18,"price":0.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55941614,"bid_size":123,"bid_exchange":60,"bid":2.09,"bid_condition":50,"ask_size":5,"ask_exchange":69,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUT","expiration":20250417,"strike":1700000,"right":"P"},"quote":{"ms_of_day":55941107,"bid_size":4,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":179,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUT","expiration":20250417,"strike":1700000,"right":"P"},"ohlc":{"ms_of_day":55941614,"open":5.95,"high":7.75,"low":0.51,"close":0.67,"volume":362,"count":221,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUT","expiration":20250417,"strike":1700000,"right":"P"},"trade":{"ms_of_day":55941614,"sequence":35455317,"size":1,"condition":130,"price":0.67,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUT","expiration":20250417,"strike":1870000,"right":"P"},"quote":{"ms_of_day":55940814,"bid_size":130,"bid_exchange":5,"bid":2.75,"bid_condition":50,"ask_size":196,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUT","expiration":20250417,"strike":1870000,"right":"P"},"ohlc":{"ms_of_day":55941614,"open":23.81,"high":23.81,"low":2.42,"close":2.87,"volume":932,"count":407,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUT","expiration":20250417,"strike":1870000,"right":"P"},"trade":{"ms_of_day":55941614,"sequence":35455318,"size":1,"condition":130,"price":2.87,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"C"},"quote":{"ms_of_day":55941614,"bid_size":37,"bid_exchange":11,"bid":3.16,"bid_condition":50,"ask_size":45,"ask_exchange":76,"ask":3.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"C"},"quote":{"ms_of_day":55941310,"bid_size":100,"bid_exchange":43,"bid":1.33,"bid_condition":50,"ask_size":151,"ask_exchange":43,"ask":1.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"C"},"ohlc":{"ms_of_day":55941614,"open":4.58,"high":6.23,"low":0.67,"close":1.33,"volume":69608,"count":15567,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"C"},"trade":{"ms_of_day":55941614,"sequence":-1412452028,"size":100,"condition":18,"price":1.33,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"C"},"quote":{"ms_of_day":55941614,"bid_size":174,"bid_exchange":1,"bid":1.32,"bid_condition":50,"ask_size":151,"ask_exchange":43,"ask":1.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"C"},"quote":{"ms_of_day":55941614,"bid_size":174,"bid_exchange":1,"bid":1.32,"bid_condition":50,"ask_size":75,"ask_exchange":1,"ask":1.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":573000,"right":"P"},"quote":{"ms_of_day":55941614,"bid_size":1,"bid_exchange":31,"bid":3.8,"bid_condition":50,"ask_size":97,"ask_exchange":60,"ask":3.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55941614,"bid_size":85,"bid_exchange":7,"bid":0.48,"bid_condition":50,"ask_size":111,"ask_exchange":7,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55941614,"bid_size":85,"bid_exchange":7,"bid":0.48,"bid_condition":50,"ask_size":111,"ask_exchange":7,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55941614,"open":9.72,"high":9.72,"low":0.3,"close":0.49,"volume":400775,"count":42758,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55941614,"sequence":1425583248,"size":32,"condition":18,"price":0.49,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55941614,"bid_size":35,"bid_exchange":6,"bid":3.22,"bid_condition":50,"ask_size":70,"ask_exchange":73,"ask":3.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55941617,"open":16.95,"high":16.97,"low":2.0,"close":3.22,"volume":78239,"count":13133,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55941617,"sequence":596285032,"size":1,"condition":18,"price":3.22,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55941614,"bid_size":56,"bid_exchange":7,"bid":0.7,"bid_condition":50,"ask_size":198,"ask_exchange":31,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55941617,"open":3.09,"high":7.97,"low":0.21,"close":0.7,"volume":441228,"count":55244,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55941617,"sequence":596285002,"size":8,"condition":18,"price":0.7,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55941617,"bid_size":48,"bid_exchange":7,"bid":0.7,"bid_condition":50,"ask_size":198,"ask_exchange":31,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55941617,"bid_size":48,"bid_exchange":7,"bid":0.7,"bid_condition":50,"ask_size":147,"ask_exchange":31,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"C"},"quote":{"ms_of_day":55941617,"bid_size":4,"bid_exchange":43,"bid":2.27,"bid_condition":50,"ask_size":100,"ask_exchange":47,"ask":2.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55941617,"open":4.02,"high":9.5,"low":0.78,"close":2.27,"volume":224728,"count":25366,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"C"},"trade":{"ms_of_day":55941617,"sequence":596285087,"size":4,"condition":18,"price":2.27,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55941620,"bid_size":95,"bid_exchange":73,"bid":0.26,"bid_condition":50,"ask_size":515,"ask_exchange":6,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMAT","expiration":20260116,"strike":135000,"right":"P"},"quote":{"ms_of_day":55941621,"bid_size":33,"bid_exchange":69,"bid":12.5,"bid_condition":50,"ask_size":3,"ask_exchange":31,"ask":12.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMAT","expiration":20260116,"strike":135000,"right":"P"},"ohlc":{"ms_of_day":55941621,"open":11.65,"high":13.86,"low":11.5,"close":12.55,"volume":455,"count":90,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMAT","expiration":20260116,"strike":135000,"right":"P"},"trade":{"ms_of_day":55941621,"sequence":-1412449804,"size":3,"condition":18,"price":12.55,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMAT","expiration":20260116,"strike":135000,"right":"P"},"quote":{"ms_of_day":55941621,"bid_size":33,"bid_exchange":69,"bid":12.5,"bid_condition":50,"ask_size":3,"ask_exchange":31,"ask":12.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55941619,"bid_size":17,"bid_exchange":5,"bid":7.8,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55941621,"bid_size":85,"bid_exchange":7,"bid":0.48,"bid_condition":50,"ask_size":99,"ask_exchange":7,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMAT","expiration":20260116,"strike":135000,"right":"P"},"quote":{"ms_of_day":55941621,"bid_size":18,"bid_exchange":4,"bid":12.5,"bid_condition":50,"ask_size":3,"ask_exchange":31,"ask":12.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55941622,"bid_size":50,"bid_exchange":76,"bid":2.67,"bid_condition":50,"ask_size":70,"ask_exchange":73,"ask":2.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55941622,"open":8.98,"high":20.6,"low":1.08,"close":2.68,"volume":157113,"count":25804,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"trade":{"ms_of_day":55941622,"sequence":1425584766,"size":3,"condition":18,"price":2.68,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55941622,"bid_size":50,"bid_exchange":76,"bid":2.67,"bid_condition":50,"ask_size":70,"ask_exchange":73,"ask":2.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55941622,"open":8.98,"high":20.6,"low":1.08,"close":2.68,"volume":157117,"count":25805,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"trade":{"ms_of_day":55941622,"sequence":1425584767,"size":4,"condition":18,"price":2.68,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55941622,"bid_size":8,"bid_exchange":60,"bid":0.7,"bid_condition":50,"ask_size":109,"ask_exchange":7,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55941624,"open":3.09,"high":7.97,"low":0.21,"close":0.7,"volume":441236,"count":55245,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55941624,"sequence":596288164,"size":8,"condition":18,"price":0.7,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55941624,"bid_size":151,"bid_exchange":7,"bid":0.69,"bid_condition":50,"ask_size":109,"ask_exchange":7,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55941626,"bid_size":35,"bid_exchange":6,"bid":3.22,"bid_condition":50,"ask_size":70,"ask_exchange":73,"ask":3.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55941626,"bid_size":35,"bid_exchange":6,"bid":3.22,"bid_condition":50,"ask_size":70,"ask_exchange":73,"ask":3.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"C"},"quote":{"ms_of_day":55941617,"bid_size":4,"bid_exchange":43,"bid":2.27,"bid_condition":50,"ask_size":100,"ask_exchange":47,"ask":2.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55941627,"open":4.02,"high":9.5,"low":0.78,"close":2.27,"volume":224732,"count":25367,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"C"},"trade":{"ms_of_day":55941627,"sequence":596289839,"size":4,"condition":18,"price":2.27,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55941622,"bid_size":97,"bid_exchange":7,"bid":0.48,"bid_condition":50,"ask_size":72,"ask_exchange":31,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55941627,"open":9.72,"high":9.72,"low":0.3,"close":0.49,"volume":400808,"count":42759,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55941627,"sequence":1425585537,"size":33,"condition":18,"price":0.49,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55941622,"bid_size":97,"bid_exchange":7,"bid":0.48,"bid_condition":50,"ask_size":72,"ask_exchange":31,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55941627,"open":9.72,"high":9.72,"low":0.3,"close":0.49,"volume":400809,"count":42760,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55941627,"sequence":1425585538,"size":1,"condition":18,"price":0.49,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55941629,"bid_size":24,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55941629,"bid_size":50,"bid_exchange":7,"bid":0.69,"bid_condition":50,"ask_size":116,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55941629,"bid_size":24,"bid_exchange":5,"bid":9.5,"bid_condition":50,"ask_size":84,"ask_exchange":5,"ask":9.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"C"},"quote":{"ms_of_day":55941630,"bid_size":5,"bid_exchange":11,"bid":2.26,"bid_condition":50,"ask_size":100,"ask_exchange":47,"ask":2.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"C"},"quote":{"ms_of_day":55941631,"bid_size":5,"bid_exchange":11,"bid":2.26,"bid_condition":50,"ask_size":100,"ask_exchange":76,"ask":2.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55941631,"bid_size":78,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":133,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55941631,"open":35.8,"high":35.8,"low":1.4,"close":5.0,"volume":56814,"count":22478,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55941631,"sequence":596292293,"size":1,"condition":18,"price":5.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55941631,"bid_size":78,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":133,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55941631,"open":35.8,"high":35.8,"low":1.4,"close":5.0,"volume":56815,"count":22479,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55941631,"sequence":596292300,"size":1,"condition":18,"price":5.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55941631,"bid_size":77,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":133,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55941631,"bid_size":77,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":133,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55941631,"open":35.8,"high":35.8,"low":1.4,"close":5.0,"volume":56818,"count":22480,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55941631,"sequence":596292312,"size":3,"condition":18,"price":5.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55941631,"bid_size":74,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":133,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABR","expiration":20250815,"strike":17500,"right":"C"},"quote":{"ms_of_day":55941635,"bid_size":0,"bid_exchange":73,"bid":0.0,"bid_condition":50,"ask_size":1225,"ask_exchange":22,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABR","expiration":20250815,"strike":17500,"right":"C"},"ohlc":{"ms_of_day":55941635,"open":0.1,"high":0.1,"low":0.03,"close":0.03,"volume":64,"count":5,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABR","expiration":20250815,"strike":17500,"right":"C"},"trade":{"ms_of_day":55941635,"sequence":-1412447781,"size":1,"condition":18,"price":0.03,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABR","expiration":20250815,"strike":17500,"right":"C"},"quote":{"ms_of_day":55941635,"bid_size":0,"bid_exchange":73,"bid":0.0,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABR","expiration":20250815,"strike":17500,"right":"C"},"quote":{"ms_of_day":55941635,"bid_size":0,"bid_exchange":73,"bid":0.0,"bid_condition":50,"ask_size":34,"ask_exchange":60,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55941629,"bid_size":130,"bid_exchange":60,"bid":1.79,"bid_condition":50,"ask_size":98,"ask_exchange":11,"ask":1.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55941629,"open":8.11,"high":18.43,"low":0.78,"close":1.8,"volume":103663,"count":17601,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"trade":{"ms_of_day":55941629,"sequence":1425586708,"size":5,"condition":18,"price":1.8,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55941630,"bid_size":1,"bid_exchange":1,"bid":1.8,"bid_condition":50,"ask_size":98,"ask_exchange":11,"ask":1.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55941631,"bid_size":130,"bid_exchange":60,"bid":1.79,"bid_condition":50,"ask_size":98,"ask_exchange":11,"ask":1.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55941632,"bid_size":50,"bid_exchange":76,"bid":2.67,"bid_condition":50,"ask_size":50,"ask_exchange":73,"ask":2.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55941632,"bid_size":50,"bid_exchange":76,"bid":2.67,"bid_condition":50,"ask_size":60,"ask_exchange":73,"ask":2.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55941637,"bid_size":97,"bid_exchange":7,"bid":0.48,"bid_condition":50,"ask_size":46,"ask_exchange":11,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55941645,"bid_size":25,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55941643,"bid_size":10,"bid_exchange":31,"bid":0.26,"bid_condition":50,"ask_size":298,"ask_exchange":7,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55941647,"open":2.82,"high":7.16,"low":0.09,"close":0.26,"volume":490525,"count":67129,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55941647,"sequence":596298659,"size":10,"condition":18,"price":0.26,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55941647,"bid_size":3,"bid_exchange":60,"bid":0.26,"bid_condition":50,"ask_size":298,"ask_exchange":7,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55941647,"bid_size":146,"bid_exchange":7,"bid":0.25,"bid_condition":50,"ask_size":298,"ask_exchange":7,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55941651,"bid_size":6,"bid_exchange":11,"bid":1.4,"bid_condition":50,"ask_size":112,"ask_exchange":73,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55941652,"open":3.5,"high":8.82,"low":0.42,"close":1.4,"volume":445784,"count":47785,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"trade":{"ms_of_day":55941652,"sequence":596300618,"size":6,"condition":18,"price":1.4,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55941652,"bid_size":11,"bid_exchange":11,"bid":1.39,"bid_condition":50,"ask_size":112,"ask_exchange":73,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55941651,"bid_size":97,"bid_exchange":7,"bid":0.48,"bid_condition":50,"ask_size":53,"ask_exchange":60,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55941657,"bid_size":11,"bid_exchange":11,"bid":1.39,"bid_condition":50,"ask_size":117,"ask_exchange":73,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55941656,"bid_size":14,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55941658,"open":40.1,"high":40.1,"low":0.44,"close":1.5,"volume":71207,"count":27255,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55941658,"sequence":596302036,"size":11,"condition":18,"price":1.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55941656,"bid_size":14,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55941658,"open":40.1,"high":40.1,"low":0.44,"close":1.5,"volume":71209,"count":27256,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55941658,"sequence":596302042,"size":2,"condition":18,"price":1.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55941658,"bid_size":3,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55941658,"bid_size":1,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55941658,"bid_size":1,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55941658,"open":40.1,"high":40.1,"low":0.44,"close":1.5,"volume":71210,"count":27257,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55941658,"sequence":596302059,"size":1,"condition":18,"price":1.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55941658,"bid_size":79,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55941661,"bid_size":17,"bid_exchange":5,"bid":7.8,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":8.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"ohlc":{"ms_of_day":55941661,"open":19.9,"high":51.0,"low":4.8,"close":8.0,"volume":21953,"count":7577,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"trade":{"ms_of_day":55941661,"sequence":596303213,"size":1,"condition":18,"price":8.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55941661,"bid_size":25,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":80,"ask_exchange":5,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55941661,"open":128.4,"high":135.0,"low":1.7,"close":3.2,"volume":36989,"count":13728,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55941661,"sequence":596303407,"size":2,"condition":18,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55941663,"bid_size":5,"bid_exchange":5,"bid":8.0,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":8.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VLO","expiration":20250404,"strike":135000,"right":"C"},"quote":{"ms_of_day":55941662,"bid_size":113,"bid_exchange":4,"bid":1.93,"bid_condition":50,"ask_size":21,"ask_exchange":11,"ask":2.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55941656,"bid_size":97,"bid_exchange":7,"bid":0.48,"bid_condition":50,"ask_size":48,"ask_exchange":60,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55941664,"open":9.72,"high":9.72,"low":0.3,"close":0.49,"volume":400841,"count":42761,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55941664,"sequence":1425595104,"size":32,"condition":18,"price":0.49,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55941665,"bid_size":5,"bid_exchange":5,"bid":8.0,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55941665,"bid_size":64,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55941666,"bid_size":31,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":80,"ask_exchange":5,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55941667,"bid_size":42,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":80,"ask_exchange":5,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55941667,"bid_size":19,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":42,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55941667,"open":30.02,"high":33.0,"low":0.79,"close":2.9,"volume":79552,"count":31266,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55941667,"sequence":596305956,"size":2,"condition":18,"price":2.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55941667,"bid_size":19,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":54,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55941670,"bid_size":7,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":54,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5670000,"right":"P"},"quote":{"ms_of_day":55941671,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":261,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55941675,"bid_size":406,"bid_exchange":4,"bid":0.48,"bid_condition":50,"ask_size":48,"ask_exchange":60,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250411,"strike":52000,"right":"C"},"quote":{"ms_of_day":55940333,"bid_size":3423,"bid_exchange":43,"bid":0.43,"bid_condition":50,"ask_size":2697,"ask_exchange":43,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250411,"strike":52000,"right":"C"},"ohlc":{"ms_of_day":55941675,"open":0.86,"high":1.17,"low":0.32,"close":0.47,"volume":326,"count":92,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250411,"strike":52000,"right":"C"},"trade":{"ms_of_day":55941675,"sequence":-632917669,"size":5,"condition":125,"price":0.47,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LAZR","expiration":20250328,"strike":5000,"right":"P"},"quote":{"ms_of_day":55926949,"bid_size":114,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":12,"ask_exchange":73,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LAZR","expiration":20250328,"strike":5000,"right":"P"},"ohlc":{"ms_of_day":55941679,"open":0.96,"high":1.04,"low":0.01,"close":0.01,"volume":1197,"count":175,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LAZR","expiration":20250328,"strike":5000,"right":"P"},"trade":{"ms_of_day":55941679,"sequence":-1346992140,"size":4,"condition":18,"price":0.01,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55941681,"bid_size":406,"bid_exchange":4,"bid":0.48,"bid_condition":50,"ask_size":74,"ask_exchange":73,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55941682,"bid_size":33,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":32,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55941682,"open":35.8,"high":35.8,"low":1.4,"close":5.0,"volume":56828,"count":22481,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55941682,"sequence":596311795,"size":10,"condition":18,"price":5.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55941687,"bid_size":72,"bid_exchange":5,"bid":1.85,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55941687,"open":130.0,"high":130.0,"low":1.1,"close":1.9,"volume":36567,"count":13643,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55941687,"sequence":596313171,"size":1,"condition":18,"price":1.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LAZR","expiration":20250328,"strike":5000,"right":"P"},"quote":{"ms_of_day":55941679,"bid_size":114,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":33,"ask_exchange":73,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LAZR","expiration":20250328,"strike":5000,"right":"P"},"quote":{"ms_of_day":55941679,"bid_size":114,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":33,"ask_exchange":60,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55941690,"bid_size":79,"bid_exchange":5,"bid":1.85,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55941690,"bid_size":33,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":35,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55941690,"bid_size":33,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":43,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55941690,"bid_size":79,"bid_exchange":5,"bid":1.85,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55941694,"open":130.0,"high":130.0,"low":1.1,"close":1.9,"volume":36568,"count":13644,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55941694,"sequence":596315661,"size":1,"condition":18,"price":1.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55941694,"bid_size":79,"bid_exchange":5,"bid":1.85,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55941685,"bid_size":7,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55941694,"open":30.02,"high":33.0,"low":0.79,"close":2.85,"volume":79553,"count":31267,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55941694,"sequence":596315675,"size":1,"condition":18,"price":2.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55941694,"bid_size":6,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55941694,"bid_size":6,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55941694,"open":30.02,"high":33.0,"low":0.79,"close":2.85,"volume":79556,"count":31268,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55941694,"sequence":596315686,"size":3,"condition":18,"price":2.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55941694,"bid_size":3,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADM","expiration":20250417,"strike":47500,"right":"C"},"quote":{"ms_of_day":55936902,"bid_size":122,"bid_exchange":11,"bid":1.65,"bid_condition":50,"ask_size":3,"ask_exchange":4,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADM","expiration":20250417,"strike":47500,"right":"C"},"ohlc":{"ms_of_day":55941709,"open":1.8,"high":5.4,"low":0.58,"close":1.8,"volume":2801,"count":119,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADM","expiration":20250417,"strike":47500,"right":"C"},"trade":{"ms_of_day":55941709,"sequence":-1412441425,"size":3,"condition":18,"price":1.8,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADM","expiration":20250417,"strike":47500,"right":"C"},"quote":{"ms_of_day":55941709,"bid_size":122,"bid_exchange":11,"bid":1.65,"bid_condition":50,"ask_size":58,"ask_exchange":11,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADM","expiration":20250417,"strike":47500,"right":"C"},"quote":{"ms_of_day":55941710,"bid_size":11,"bid_exchange":7,"bid":1.7,"bid_condition":50,"ask_size":58,"ask_exchange":11,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUT","expiration":20250417,"strike":1700000,"right":"P"},"quote":{"ms_of_day":55941107,"bid_size":4,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":179,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUT","expiration":20250417,"strike":1700000,"right":"P"},"ohlc":{"ms_of_day":55941728,"open":5.95,"high":7.75,"low":0.51,"close":0.67,"volume":363,"count":222,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUT","expiration":20250417,"strike":1700000,"right":"P"},"trade":{"ms_of_day":55941728,"sequence":35470084,"size":1,"condition":130,"price":0.67,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUT","expiration":20250417,"strike":1870000,"right":"P"},"quote":{"ms_of_day":55940814,"bid_size":130,"bid_exchange":5,"bid":2.75,"bid_condition":50,"ask_size":196,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUT","expiration":20250417,"strike":1870000,"right":"P"},"ohlc":{"ms_of_day":55941728,"open":23.81,"high":23.81,"low":2.42,"close":2.87,"volume":933,"count":408,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUT","expiration":20250417,"strike":1870000,"right":"P"},"trade":{"ms_of_day":55941728,"sequence":35470085,"size":1,"condition":130,"price":2.87,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTSI","expiration":20250417,"strike":100000,"right":"P"},"quote":{"ms_of_day":55941727,"bid_size":13,"bid_exchange":73,"bid":3.0,"bid_condition":50,"ask_size":6,"ask_exchange":31,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55941729,"bid_size":6,"bid_exchange":5,"bid":8.0,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":8.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"ohlc":{"ms_of_day":55941729,"open":33.44,"high":34.8,"low":2.1,"close":8.0,"volume":61840,"count":22962,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"trade":{"ms_of_day":55941729,"sequence":596327859,"size":1,"condition":18,"price":8.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55941730,"bid_size":5,"bid_exchange":5,"bid":8.0,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":8.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55941730,"bid_size":6,"bid_exchange":5,"bid":7.8,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":8.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":577000,"right":"C"},"quote":{"ms_of_day":55941649,"bid_size":20,"bid_exchange":7,"bid":10.99,"bid_condition":50,"ask_size":10,"ask_exchange":9,"ask":11.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":577000,"right":"C"},"ohlc":{"ms_of_day":55941734,"open":12.79,"high":14.83,"low":9.5,"close":10.99,"volume":1366,"count":272,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":577000,"right":"C"},"trade":{"ms_of_day":55941734,"sequence":596329099,"size":10,"condition":18,"price":10.99,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5760000,"right":"C"},"quote":{"ms_of_day":55935110,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":406,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5760000,"right":"C"},"ohlc":{"ms_of_day":55941734,"open":20.76,"high":20.76,"low":0.03,"close":0.03,"volume":44269,"count":12235,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5760000,"right":"C"},"trade":{"ms_of_day":55941734,"sequence":596329127,"size":1,"condition":130,"price":0.03,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55941731,"bid_size":15,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55941734,"open":122.0,"high":122.0,"low":0.6,"close":1.12,"volume":85355,"count":26962,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55941734,"sequence":596329128,"size":1,"condition":130,"price":1.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":579000,"right":"C"},"quote":{"ms_of_day":55941734,"bid_size":20,"bid_exchange":7,"bid":9.93,"bid_condition":50,"ask_size":2,"ask_exchange":9,"ask":9.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":579000,"right":"C"},"ohlc":{"ms_of_day":55941734,"open":10.18,"high":13.68,"low":8.61,"close":9.93,"volume":2618,"count":248,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":579000,"right":"C"},"trade":{"ms_of_day":55941734,"sequence":596329112,"size":2,"condition":18,"price":9.93,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55941731,"bid_size":8,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55941734,"open":35.8,"high":35.8,"low":1.4,"close":5.04,"volume":56829,"count":22482,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55941734,"sequence":596329129,"size":1,"condition":130,"price":5.04,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5655000,"right":"P"},"quote":{"ms_of_day":55905969,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":802,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5655000,"right":"P"},"ohlc":{"ms_of_day":55941734,"open":88.44,"high":88.44,"low":0.03,"close":0.03,"volume":35828,"count":11616,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5655000,"right":"P"},"trade":{"ms_of_day":55941734,"sequence":596329133,"size":1,"condition":130,"price":0.03,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":577000,"right":"C"},"quote":{"ms_of_day":55941736,"bid_size":20,"bid_exchange":7,"bid":10.99,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":11.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":579000,"right":"C"},"quote":{"ms_of_day":55941736,"bid_size":20,"bid_exchange":7,"bid":9.93,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":9.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55941745,"bid_size":15,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250404,"strike":282000,"right":"C"},"quote":{"ms_of_day":55941742,"bid_size":285,"bid_exchange":42,"bid":2.45,"bid_condition":50,"ask_size":209,"ask_exchange":5,"ask":2.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55941749,"bid_size":38,"bid_exchange":46,"bid":0.31,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55941749,"open":6.96,"high":7.74,"low":0.13,"close":0.32,"volume":188337,"count":24577,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"trade":{"ms_of_day":55941749,"sequence":-64027983,"size":1,"condition":18,"price":0.32,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SNOW","expiration":20250328,"strike":160000,"right":"C"},"quote":{"ms_of_day":55941751,"bid_size":149,"bid_exchange":4,"bid":0.66,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SNOW","expiration":20250328,"strike":160000,"right":"C"},"ohlc":{"ms_of_day":55941751,"open":13.3,"high":13.3,"low":0.5,"close":0.69,"volume":1867,"count":396,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SNOW","expiration":20250328,"strike":160000,"right":"C"},"trade":{"ms_of_day":55941751,"sequence":596335617,"size":1,"condition":18,"price":0.69,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SNOW","expiration":20250328,"strike":160000,"right":"C"},"quote":{"ms_of_day":55941751,"bid_size":149,"bid_exchange":4,"bid":0.66,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SNOW","expiration":20250328,"strike":160000,"right":"C"},"quote":{"ms_of_day":55941751,"bid_size":149,"bid_exchange":4,"bid":0.66,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SNOW","expiration":20250328,"strike":160000,"right":"C"},"ohlc":{"ms_of_day":55941751,"open":13.3,"high":13.3,"low":0.5,"close":0.69,"volume":1868,"count":397,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SNOW","expiration":20250328,"strike":160000,"right":"C"},"trade":{"ms_of_day":55941751,"sequence":596335648,"size":1,"condition":95,"price":0.69,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SNOW","expiration":20250328,"strike":160000,"right":"C"},"quote":{"ms_of_day":55941751,"bid_size":149,"bid_exchange":4,"bid":0.66,"bid_condition":50,"ask_size":53,"ask_exchange":65,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250411,"strike":52000,"right":"C"},"quote":{"ms_of_day":55941751,"bid_size":3806,"bid_exchange":43,"bid":0.43,"bid_condition":50,"ask_size":2815,"ask_exchange":43,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55941754,"bid_size":77,"bid_exchange":46,"bid":0.31,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55941755,"bid_size":77,"bid_exchange":46,"bid":0.31,"bid_condition":50,"ask_size":49,"ask_exchange":46,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55941757,"bid_size":8,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55941761,"bid_size":8,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":577000,"right":"C"},"quote":{"ms_of_day":55941763,"bid_size":156,"bid_exchange":1,"bid":10.98,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":11.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5530000,"right":"P"},"quote":{"ms_of_day":55941705,"bid_size":18,"bid_exchange":5,"bid":33.8,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":34.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5530000,"right":"P"},"ohlc":{"ms_of_day":55941767,"open":73.8,"high":85.5,"low":32.0,"close":34.0,"volume":159,"count":17,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5530000,"right":"P"},"trade":{"ms_of_day":55941767,"sequence":596343072,"size":2,"condition":130,"price":34.03,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5400000,"right":"P"},"quote":{"ms_of_day":55941746,"bid_size":40,"bid_exchange":5,"bid":16.6,"bid_condition":50,"ask_size":39,"ask_exchange":5,"ask":16.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5400000,"right":"P"},"ohlc":{"ms_of_day":55941767,"open":46.0,"high":59.3,"low":15.3,"close":16.7,"volume":326,"count":115,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5400000,"right":"P"},"trade":{"ms_of_day":55941767,"sequence":596343073,"size":4,"condition":130,"price":16.74,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":579000,"right":"C"},"quote":{"ms_of_day":55941769,"bid_size":20,"bid_exchange":7,"bid":9.93,"bid_condition":50,"ask_size":15,"ask_exchange":60,"ask":9.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55941731,"bid_size":1,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55941783,"open":40.1,"high":40.1,"low":0.44,"close":1.45,"volume":71211,"count":27258,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55941783,"sequence":596347925,"size":1,"condition":18,"price":1.45,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55941783,"bid_size":82,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"quote":{"ms_of_day":55941793,"bid_size":5,"bid_exchange":73,"bid":2.73,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":2.76,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"ohlc":{"ms_of_day":55941793,"open":51.63,"high":52.3,"low":0.79,"close":2.73,"volume":55408,"count":12013,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"trade":{"ms_of_day":55941793,"sequence":31945790,"size":1,"condition":18,"price":2.73,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"quote":{"ms_of_day":55941793,"bid_size":5,"bid_exchange":73,"bid":2.73,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":2.76,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"ohlc":{"ms_of_day":55941793,"open":51.63,"high":52.3,"low":0.79,"close":2.73,"volume":55409,"count":12014,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"trade":{"ms_of_day":55941793,"sequence":31945794,"size":1,"condition":18,"price":2.73,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55941793,"bid_size":7,"bid_exchange":7,"bid":5.05,"bid_condition":50,"ask_size":6,"ask_exchange":1,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55941793,"open":4.0,"high":15.66,"low":3.05,"close":5.1,"volume":78456,"count":18453,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55941793,"sequence":31945820,"size":2,"condition":18,"price":5.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55941793,"bid_size":7,"bid_exchange":7,"bid":5.05,"bid_condition":50,"ask_size":139,"ask_exchange":43,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55941793,"bid_size":7,"bid_exchange":7,"bid":5.05,"bid_condition":50,"ask_size":139,"ask_exchange":43,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55941793,"open":4.0,"high":15.66,"low":3.05,"close":5.1,"volume":78462,"count":18454,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55941793,"sequence":31945836,"size":6,"condition":18,"price":5.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"quote":{"ms_of_day":55941793,"bid_size":5,"bid_exchange":73,"bid":2.73,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":2.76,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"ohlc":{"ms_of_day":55941793,"open":51.63,"high":52.3,"low":0.79,"close":2.73,"volume":55412,"count":12015,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"trade":{"ms_of_day":55941793,"sequence":31945838,"size":3,"condition":18,"price":2.73,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"P"},"quote":{"ms_of_day":55941793,"bid_size":4,"bid_exchange":47,"bid":7.5,"bid_condition":50,"ask_size":102,"ask_exchange":42,"ask":7.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"P"},"ohlc":{"ms_of_day":55941793,"open":12.2,"high":12.55,"low":2.36,"close":7.5,"volume":51605,"count":9883,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"P"},"trade":{"ms_of_day":55941793,"sequence":31945847,"size":1,"condition":18,"price":7.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"P"},"quote":{"ms_of_day":55941793,"bid_size":4,"bid_exchange":47,"bid":7.5,"bid_condition":50,"ask_size":102,"ask_exchange":42,"ask":7.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"P"},"ohlc":{"ms_of_day":55941793,"open":12.2,"high":12.55,"low":2.36,"close":7.5,"volume":51606,"count":9884,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"P"},"trade":{"ms_of_day":55941793,"sequence":31945859,"size":1,"condition":18,"price":7.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"P"},"quote":{"ms_of_day":55941793,"bid_size":4,"bid_exchange":1,"bid":7.5,"bid_condition":50,"ask_size":102,"ask_exchange":42,"ask":7.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"P"},"quote":{"ms_of_day":55941793,"bid_size":4,"bid_exchange":1,"bid":7.5,"bid_condition":50,"ask_size":102,"ask_exchange":42,"ask":7.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"P"},"ohlc":{"ms_of_day":55941793,"open":12.2,"high":12.55,"low":2.36,"close":7.5,"volume":51608,"count":9885,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"P"},"trade":{"ms_of_day":55941793,"sequence":31945864,"size":2,"condition":18,"price":7.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55941793,"bid_size":15,"bid_exchange":7,"bid":5.05,"bid_condition":50,"ask_size":139,"ask_exchange":43,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"P"},"quote":{"ms_of_day":55941793,"bid_size":4,"bid_exchange":1,"bid":7.5,"bid_condition":50,"ask_size":102,"ask_exchange":42,"ask":7.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"P"},"ohlc":{"ms_of_day":55941793,"open":12.2,"high":12.55,"low":2.36,"close":7.5,"volume":51609,"count":9886,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"P"},"trade":{"ms_of_day":55941793,"sequence":31945867,"size":1,"condition":18,"price":7.5,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"P"},"quote":{"ms_of_day":55941731,"bid_size":5,"bid_exchange":69,"bid":11.15,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":11.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"P"},"ohlc":{"ms_of_day":55941793,"open":16.13,"high":16.13,"low":3.9,"close":11.15,"volume":34555,"count":7579,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"P"},"trade":{"ms_of_day":55941793,"sequence":31945870,"size":1,"condition":18,"price":11.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"P"},"quote":{"ms_of_day":55941793,"bid_size":3,"bid_exchange":73,"bid":11.15,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":11.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55941793,"bid_size":15,"bid_exchange":7,"bid":5.05,"bid_condition":50,"ask_size":139,"ask_exchange":43,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55941793,"open":4.0,"high":15.66,"low":3.05,"close":5.1,"volume":78468,"count":18455,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55941793,"sequence":31945905,"size":6,"condition":18,"price":5.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"P"},"quote":{"ms_of_day":55941794,"bid_size":4,"bid_exchange":73,"bid":7.5,"bid_condition":50,"ask_size":102,"ask_exchange":42,"ask":7.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55941793,"bid_size":15,"bid_exchange":7,"bid":5.05,"bid_condition":50,"ask_size":139,"ask_exchange":43,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55941793,"open":4.0,"high":15.66,"low":3.05,"close":5.1,"volume":78474,"count":18456,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55941793,"sequence":31945908,"size":6,"condition":18,"price":5.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"P"},"quote":{"ms_of_day":55941794,"bid_size":4,"bid_exchange":73,"bid":7.5,"bid_condition":50,"ask_size":102,"ask_exchange":42,"ask":7.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"P"},"ohlc":{"ms_of_day":55941794,"open":12.2,"high":12.55,"low":2.36,"close":7.5,"volume":51610,"count":9887,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"P"},"trade":{"ms_of_day":55941794,"sequence":31945921,"size":1,"condition":18,"price":7.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55941794,"bid_size":6,"bid_exchange":1,"bid":5.1,"bid_condition":50,"ask_size":139,"ask_exchange":43,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55941794,"bid_size":18,"bid_exchange":69,"bid":5.05,"bid_condition":50,"ask_size":139,"ask_exchange":43,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"quote":{"ms_of_day":55941794,"bid_size":5,"bid_exchange":73,"bid":2.73,"bid_condition":50,"ask_size":25,"ask_exchange":47,"ask":2.76,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"quote":{"ms_of_day":55941794,"bid_size":5,"bid_exchange":73,"bid":2.73,"bid_condition":50,"ask_size":25,"ask_exchange":47,"ask":2.76,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"P"},"quote":{"ms_of_day":55941794,"bid_size":3,"bid_exchange":73,"bid":11.15,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":11.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"P"},"quote":{"ms_of_day":55941795,"bid_size":4,"bid_exchange":73,"bid":7.5,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":7.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"P"},"quote":{"ms_of_day":55941795,"bid_size":4,"bid_exchange":73,"bid":7.5,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":7.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUT","expiration":20250417,"strike":1870000,"right":"P"},"quote":{"ms_of_day":55941796,"bid_size":136,"bid_exchange":5,"bid":2.75,"bid_condition":50,"ask_size":192,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"P"},"quote":{"ms_of_day":55941796,"bid_size":3,"bid_exchange":73,"bid":11.15,"bid_condition":50,"ask_size":29,"ask_exchange":69,"ask":11.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"P"},"ohlc":{"ms_of_day":55941797,"open":16.13,"high":16.13,"low":3.9,"close":11.15,"volume":34556,"count":7580,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"P"},"trade":{"ms_of_day":55941797,"sequence":31947407,"size":1,"condition":18,"price":11.15,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"P"},"quote":{"ms_of_day":55941795,"bid_size":4,"bid_exchange":73,"bid":7.5,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":7.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"P"},"ohlc":{"ms_of_day":55941798,"open":12.2,"high":12.55,"low":2.36,"close":7.5,"volume":51614,"count":9888,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"P"},"trade":{"ms_of_day":55941798,"sequence":31948221,"size":4,"condition":18,"price":7.5,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"P"},"quote":{"ms_of_day":55941798,"bid_size":46,"bid_exchange":65,"bid":7.45,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":7.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250411,"strike":31000,"right":"P"},"quote":{"ms_of_day":55941802,"bid_size":660,"bid_exchange":42,"bid":0.55,"bid_condition":50,"ask_size":5352,"ask_exchange":42,"ask":0.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250411,"strike":31000,"right":"P"},"ohlc":{"ms_of_day":55941802,"open":1.03,"high":1.15,"low":0.54,"close":0.56,"volume":220,"count":55,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250411,"strike":31000,"right":"P"},"trade":{"ms_of_day":55941802,"sequence":35477634,"size":6,"condition":18,"price":0.56,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250411,"strike":31000,"right":"P"},"quote":{"ms_of_day":55941802,"bid_size":660,"bid_exchange":42,"bid":0.55,"bid_condition":50,"ask_size":1456,"ask_exchange":73,"ask":0.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250411,"strike":31000,"right":"P"},"quote":{"ms_of_day":55941802,"bid_size":660,"bid_exchange":42,"bid":0.55,"bid_condition":50,"ask_size":1457,"ask_exchange":73,"ask":0.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55941801,"bid_size":82,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"P"},"quote":{"ms_of_day":55941799,"bid_size":2,"bid_exchange":46,"bid":11.15,"bid_condition":50,"ask_size":29,"ask_exchange":69,"ask":11.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"P"},"quote":{"ms_of_day":55941800,"bid_size":42,"bid_exchange":11,"bid":7.45,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":7.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250404,"strike":62000,"right":"P"},"quote":{"ms_of_day":55941726,"bid_size":21,"bid_exchange":60,"bid":2.24,"bid_condition":50,"ask_size":36,"ask_exchange":69,"ask":2.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250404,"strike":62000,"right":"P"},"ohlc":{"ms_of_day":55941806,"open":4.05,"high":4.61,"low":1.55,"close":2.23,"volume":2276,"count":550,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250404,"strike":62000,"right":"P"},"trade":{"ms_of_day":55941806,"sequence":31950320,"size":3,"condition":130,"price":2.23,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":64000,"right":"P"},"quote":{"ms_of_day":55941736,"bid_size":254,"bid_exchange":5,"bid":1.46,"bid_condition":50,"ask_size":1022,"ask_exchange":43,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":64000,"right":"P"},"ohlc":{"ms_of_day":55941806,"open":4.47,"high":4.81,"low":0.94,"close":1.48,"volume":8256,"count":1473,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":64000,"right":"P"},"trade":{"ms_of_day":55941806,"sequence":31950327,"size":3,"condition":130,"price":1.48,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":64000,"right":"P"},"quote":{"ms_of_day":55941806,"bid_size":254,"bid_exchange":5,"bid":1.46,"bid_condition":50,"ask_size":3,"ask_exchange":6,"ask":1.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":64000,"right":"P"},"quote":{"ms_of_day":55941806,"bid_size":254,"bid_exchange":5,"bid":1.46,"bid_condition":50,"ask_size":121,"ask_exchange":60,"ask":1.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"P"},"quote":{"ms_of_day":55941805,"bid_size":2,"bid_exchange":46,"bid":11.15,"bid_condition":50,"ask_size":38,"ask_exchange":73,"ask":11.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5400000,"right":"P"},"quote":{"ms_of_day":55941813,"bid_size":40,"bid_exchange":5,"bid":16.6,"bid_condition":50,"ask_size":46,"ask_exchange":5,"ask":16.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5530000,"right":"P"},"quote":{"ms_of_day":55941814,"bid_size":18,"bid_exchange":5,"bid":33.8,"bid_condition":50,"ask_size":18,"ask_exchange":5,"ask":34.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5530000,"right":"P"},"quote":{"ms_of_day":55941822,"bid_size":18,"bid_exchange":5,"bid":33.8,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":34.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19950000,"right":"C"},"quote":{"ms_of_day":55941821,"bid_size":9,"bid_exchange":6,"bid":2.8,"bid_condition":50,"ask_size":21,"ask_exchange":9,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19950000,"right":"C"},"ohlc":{"ms_of_day":55941821,"open":27.07,"high":80.6,"low":2.1,"close":3.1,"volume":730,"count":477,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19950000,"right":"C"},"trade":{"ms_of_day":55941821,"sequence":838435785,"size":3,"condition":18,"price":3.1,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20260618,"strike":120000,"right":"P"},"quote":{"ms_of_day":55941601,"bid_size":73,"bid_exchange":4,"bid":2.83,"bid_condition":50,"ask_size":9,"ask_exchange":6,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20260618,"strike":120000,"right":"P"},"ohlc":{"ms_of_day":55941823,"open":3.74,"high":3.74,"low":2.82,"close":3.03,"volume":13,"count":4,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20260618,"strike":120000,"right":"P"},"trade":{"ms_of_day":55941823,"sequence":-929224768,"size":1,"condition":125,"price":3.03,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20260618,"strike":120000,"right":"P"},"quote":{"ms_of_day":55941823,"bid_size":63,"bid_exchange":65,"bid":2.83,"bid_condition":50,"ask_size":9,"ask_exchange":6,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20260618,"strike":120000,"right":"P"},"quote":{"ms_of_day":55941823,"bid_size":59,"bid_exchange":4,"bid":2.83,"bid_condition":50,"ask_size":9,"ask_exchange":6,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250425,"strike":56000,"right":"P"},"quote":{"ms_of_day":55941811,"bid_size":651,"bid_exchange":4,"bid":1.8,"bid_condition":50,"ask_size":371,"ask_exchange":11,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250425,"strike":56000,"right":"P"},"ohlc":{"ms_of_day":55941828,"open":1.8,"high":3.1,"low":1.16,"close":1.94,"volume":454,"count":42,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250425,"strike":56000,"right":"P"},"trade":{"ms_of_day":55941828,"sequence":31956475,"size":2,"condition":125,"price":1.94,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250425,"strike":56000,"right":"P"},"quote":{"ms_of_day":55941828,"bid_size":651,"bid_exchange":4,"bid":1.8,"bid_condition":50,"ask_size":497,"ask_exchange":7,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250404,"strike":62000,"right":"P"},"quote":{"ms_of_day":55941829,"bid_size":102,"bid_exchange":42,"bid":2.24,"bid_condition":50,"ask_size":36,"ask_exchange":69,"ask":2.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NOG","expiration":20250620,"strike":34000,"right":"C"},"quote":{"ms_of_day":55941674,"bid_size":389,"bid_exchange":4,"bid":0.9,"bid_condition":50,"ask_size":58,"ask_exchange":9,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NOG","expiration":20250620,"strike":34000,"right":"C"},"ohlc":{"ms_of_day":55941833,"open":0.55,"high":1.2,"low":0.55,"close":0.94,"volume":194,"count":36,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NOG","expiration":20250620,"strike":34000,"right":"C"},"trade":{"ms_of_day":55941833,"sequence":733985163,"size":1,"condition":125,"price":0.94,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NOG","expiration":20250620,"strike":34000,"right":"C"},"quote":{"ms_of_day":55941833,"bid_size":524,"bid_exchange":4,"bid":0.9,"bid_condition":50,"ask_size":58,"ask_exchange":9,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NOG","expiration":20250620,"strike":34000,"right":"C"},"quote":{"ms_of_day":55941833,"bid_size":524,"bid_exchange":4,"bid":0.9,"bid_condition":50,"ask_size":58,"ask_exchange":9,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55941841,"bid_size":139,"bid_exchange":5,"bid":1.05,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250404,"strike":170000,"right":"P"},"quote":{"ms_of_day":55939493,"bid_size":189,"bid_exchange":5,"bid":6.45,"bid_condition":50,"ask_size":140,"ask_exchange":42,"ask":6.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250404,"strike":170000,"right":"P"},"ohlc":{"ms_of_day":55941838,"open":6.75,"high":6.95,"low":6.56,"close":6.58,"volume":861,"count":176,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250404,"strike":170000,"right":"P"},"trade":{"ms_of_day":55941838,"sequence":-1346979075,"size":1,"condition":130,"price":6.58,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250404,"strike":155000,"right":"P"},"quote":{"ms_of_day":55941517,"bid_size":296,"bid_exchange":31,"bid":0.12,"bid_condition":50,"ask_size":291,"ask_exchange":46,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250404,"strike":155000,"right":"P"},"ohlc":{"ms_of_day":55941838,"open":0.45,"high":0.71,"low":0.12,"close":0.13,"volume":1090,"count":235,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250404,"strike":155000,"right":"P"},"trade":{"ms_of_day":55941838,"sequence":-1346979074,"size":1,"condition":130,"price":0.13,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250404,"strike":162500,"right":"P"},"quote":{"ms_of_day":55941627,"bid_size":115,"bid_exchange":11,"bid":1.18,"bid_condition":50,"ask_size":240,"ask_exchange":65,"ask":1.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250404,"strike":162500,"right":"P"},"ohlc":{"ms_of_day":55941838,"open":1.25,"high":3.25,"low":1.0,"close":1.22,"volume":2617,"count":308,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250404,"strike":162500,"right":"P"},"trade":{"ms_of_day":55941838,"sequence":-1346979073,"size":2,"condition":130,"price":1.22,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250404,"strike":155000,"right":"P"},"quote":{"ms_of_day":55941838,"bid_size":296,"bid_exchange":31,"bid":0.12,"bid_condition":50,"ask_size":331,"ask_exchange":6,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250425,"strike":56000,"right":"P"},"quote":{"ms_of_day":55941852,"bid_size":760,"bid_exchange":43,"bid":1.8,"bid_condition":50,"ask_size":497,"ask_exchange":7,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250502,"strike":46000,"right":"C"},"quote":{"ms_of_day":55941851,"bid_size":7,"bid_exchange":7,"bid":1.62,"bid_condition":50,"ask_size":22,"ask_exchange":22,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250404,"strike":62000,"right":"P"},"quote":{"ms_of_day":55941853,"bid_size":152,"bid_exchange":42,"bid":2.24,"bid_condition":50,"ask_size":36,"ask_exchange":69,"ask":2.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":19500,"right":"P"},"quote":{"ms_of_day":55940399,"bid_size":11,"bid_exchange":46,"bid":0.71,"bid_condition":50,"ask_size":21,"ask_exchange":11,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":19500,"right":"P"},"ohlc":{"ms_of_day":55941868,"open":1.93,"high":2.18,"low":0.65,"close":0.73,"volume":1632,"count":60,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":19500,"right":"P"},"trade":{"ms_of_day":55941868,"sequence":-629323641,"size":20,"condition":131,"price":0.73,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":18000,"right":"P"},"quote":{"ms_of_day":55920694,"bid_size":5,"bid_exchange":1,"bid":0.15,"bid_condition":50,"ask_size":31,"ask_exchange":11,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":18000,"right":"P"},"ohlc":{"ms_of_day":55941868,"open":1.24,"high":1.5,"low":0.15,"close":0.16,"volume":593,"count":114,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":18000,"right":"P"},"trade":{"ms_of_day":55941868,"sequence":-629323640,"size":20,"condition":131,"price":0.16,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":18000,"right":"P"},"quote":{"ms_of_day":55928068,"bid_size":157,"bid_exchange":69,"bid":0.02,"bid_condition":50,"ask_size":148,"ask_exchange":69,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":18000,"right":"P"},"ohlc":{"ms_of_day":55941868,"open":0.95,"high":1.13,"low":0.03,"close":0.03,"volume":1496,"count":253,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":18000,"right":"P"},"trade":{"ms_of_day":55941868,"sequence":-629323633,"size":20,"condition":131,"price":0.03,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":19000,"right":"P"},"quote":{"ms_of_day":55936635,"bid_size":1,"bid_exchange":43,"bid":0.13,"bid_condition":50,"ask_size":438,"ask_exchange":9,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":19000,"right":"P"},"ohlc":{"ms_of_day":55941868,"open":1.44,"high":1.59,"low":0.14,"close":0.16,"volume":958,"count":227,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":19000,"right":"P"},"trade":{"ms_of_day":55941868,"sequence":-629323632,"size":20,"condition":131,"price":0.16,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":18000,"right":"P"},"quote":{"ms_of_day":55941868,"bid_size":412,"bid_exchange":5,"bid":0.02,"bid_condition":50,"ask_size":148,"ask_exchange":69,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DG","expiration":20250404,"strike":90000,"right":"C"},"quote":{"ms_of_day":55941866,"bid_size":343,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":5,"ask_exchange":31,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"C"},"quote":{"ms_of_day":55938268,"bid_size":1,"bid_exchange":46,"bid":0.78,"bid_condition":50,"ask_size":1,"ask_exchange":31,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"C"},"ohlc":{"ms_of_day":55941874,"open":3.8,"high":7.41,"low":0.61,"close":0.78,"volume":21991,"count":2569,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"C"},"trade":{"ms_of_day":55941874,"sequence":-632904682,"size":1,"condition":125,"price":0.78,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55941886,"bid_size":6,"bid_exchange":60,"bid":2.16,"bid_condition":50,"ask_size":30,"ask_exchange":73,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"ohlc":{"ms_of_day":55941886,"open":2.89,"high":9.95,"low":1.58,"close":2.18,"volume":160001,"count":36333,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"trade":{"ms_of_day":55941886,"sequence":31968935,"size":1,"condition":18,"price":2.18,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55941886,"bid_size":9,"bid_exchange":1,"bid":2.17,"bid_condition":50,"ask_size":30,"ask_exchange":73,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55941887,"bid_size":9,"bid_exchange":1,"bid":2.17,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":65000,"right":"P"},"quote":{"ms_of_day":55936288,"bid_size":301,"bid_exchange":69,"bid":0.02,"bid_condition":50,"ask_size":316,"ask_exchange":7,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":65000,"right":"P"},"ohlc":{"ms_of_day":55941885,"open":0.09,"high":0.27,"low":0.01,"close":0.03,"volume":26606,"count":886,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":65000,"right":"P"},"trade":{"ms_of_day":55941885,"sequence":-1155906574,"size":10,"condition":125,"price":0.03,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":4000000,"right":"C"},"quote":{"ms_of_day":55941893,"bid_size":4,"bid_exchange":5,"bid":1739.8,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":1762.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":6500000,"right":"P"},"quote":{"ms_of_day":55941893,"bid_size":6,"bid_exchange":5,"bid":720.5,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":738.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":18000,"right":"P"},"quote":{"ms_of_day":55941895,"bid_size":412,"bid_exchange":5,"bid":0.02,"bid_condition":50,"ask_size":148,"ask_exchange":69,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250411,"strike":52000,"right":"C"},"quote":{"ms_of_day":55941900,"bid_size":3806,"bid_exchange":43,"bid":0.43,"bid_condition":50,"ask_size":2983,"ask_exchange":43,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KHC","expiration":20250404,"strike":30000,"right":"P"},"quote":{"ms_of_day":55941884,"bid_size":329,"bid_exchange":31,"bid":0.32,"bid_condition":50,"ask_size":1425,"ask_exchange":5,"ask":0.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KHC","expiration":20250404,"strike":30000,"right":"P"},"ohlc":{"ms_of_day":55941903,"open":0.44,"high":1.07,"low":0.16,"close":0.34,"volume":1198,"count":114,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KHC","expiration":20250404,"strike":30000,"right":"P"},"trade":{"ms_of_day":55941903,"sequence":-1346977036,"size":1,"condition":125,"price":0.34,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"quote":{"ms_of_day":55941897,"bid_size":31,"bid_exchange":60,"bid":1.85,"bid_condition":50,"ask_size":69,"ask_exchange":11,"ask":1.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"ohlc":{"ms_of_day":55941920,"open":12.34,"high":18.7,"low":1.31,"close":1.87,"volume":36424,"count":5561,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"trade":{"ms_of_day":55941920,"sequence":-64014346,"size":1,"condition":18,"price":1.87,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250404,"strike":155000,"right":"P"},"quote":{"ms_of_day":55941916,"bid_size":294,"bid_exchange":31,"bid":0.12,"bid_condition":50,"ask_size":331,"ask_exchange":6,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"quote":{"ms_of_day":55941927,"bid_size":31,"bid_exchange":60,"bid":1.85,"bid_condition":50,"ask_size":69,"ask_exchange":11,"ask":1.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RL","expiration":20250516,"strike":250000,"right":"P"},"quote":{"ms_of_day":55941930,"bid_size":39,"bid_exchange":4,"bid":25.5,"bid_condition":50,"ask_size":42,"ask_exchange":7,"ask":26.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RL","expiration":20250516,"strike":250000,"right":"P"},"quote":{"ms_of_day":55941931,"bid_size":39,"bid_exchange":4,"bid":25.5,"bid_condition":50,"ask_size":42,"ask_exchange":7,"ask":26.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55941932,"bid_size":30,"bid_exchange":69,"bid":1.11,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"ohlc":{"ms_of_day":55941932,"open":44.35,"high":48.38,"low":0.36,"close":1.12,"volume":76677,"count":13161,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"trade":{"ms_of_day":55941932,"sequence":31978526,"size":1,"condition":131,"price":1.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":262500,"right":"P"},"quote":{"ms_of_day":55941906,"bid_size":41,"bid_exchange":60,"bid":0.81,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":0.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":262500,"right":"P"},"ohlc":{"ms_of_day":55941932,"open":42.43,"high":45.67,"low":0.29,"close":0.82,"volume":24990,"count":4834,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":262500,"right":"P"},"trade":{"ms_of_day":55941932,"sequence":31978527,"size":1,"condition":131,"price":0.82,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55941940,"bid_size":40,"bid_exchange":69,"bid":1.11,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55941940,"bid_size":40,"bid_exchange":69,"bid":1.11,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":575000,"right":"P"},"quote":{"ms_of_day":55941885,"bid_size":150,"bid_exchange":5,"bid":5.65,"bid_condition":50,"ask_size":100,"ask_exchange":76,"ask":5.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":575000,"right":"P"},"ohlc":{"ms_of_day":55941951,"open":13.66,"high":13.66,"low":1.65,"close":5.79,"volume":48184,"count":6995,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":575000,"right":"P"},"trade":{"ms_of_day":55941951,"sequence":1425637092,"size":1,"condition":125,"price":5.79,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":262500,"right":"P"},"quote":{"ms_of_day":55941954,"bid_size":48,"bid_exchange":60,"bid":0.81,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":0.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":262500,"right":"P"},"quote":{"ms_of_day":55941962,"bid_size":38,"bid_exchange":60,"bid":0.81,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":0.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250919,"strike":100000,"right":"C"},"quote":{"ms_of_day":55940921,"bid_size":128,"bid_exchange":5,"bid":6.8,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":6.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250919,"strike":100000,"right":"C"},"ohlc":{"ms_of_day":55941966,"open":9.96,"high":14.29,"low":6.87,"close":6.87,"volume":426,"count":94,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250919,"strike":100000,"right":"C"},"trade":{"ms_of_day":55941966,"sequence":-127402950,"size":1,"condition":131,"price":6.87,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250919,"strike":97500,"right":"C"},"quote":{"ms_of_day":55940921,"bid_size":46,"bid_exchange":43,"bid":7.4,"bid_condition":50,"ask_size":114,"ask_exchange":9,"ask":7.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250919,"strike":97500,"right":"C"},"ohlc":{"ms_of_day":55941966,"open":11.8,"high":15.3,"low":7.44,"close":7.44,"volume":54,"count":29,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250919,"strike":97500,"right":"C"},"trade":{"ms_of_day":55941966,"sequence":-127402949,"size":1,"condition":131,"price":7.44,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":485000,"right":"C"},"quote":{"ms_of_day":55941971,"bid_size":56,"bid_exchange":47,"bid":3.76,"bid_condition":50,"ask_size":92,"ask_exchange":11,"ask":3.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55941971,"open":18.76,"high":18.76,"low":2.97,"close":3.77,"volume":16593,"count":1636,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":485000,"right":"C"},"trade":{"ms_of_day":55941971,"sequence":-64012101,"size":2,"condition":18,"price":3.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":485000,"right":"C"},"quote":{"ms_of_day":55941971,"bid_size":56,"bid_exchange":47,"bid":3.76,"bid_condition":50,"ask_size":12,"ask_exchange":42,"ask":3.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"quote":{"ms_of_day":55941972,"bid_size":36,"bid_exchange":46,"bid":1.85,"bid_condition":50,"ask_size":69,"ask_exchange":11,"ask":1.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":485000,"right":"C"},"quote":{"ms_of_day":55941972,"bid_size":56,"bid_exchange":47,"bid":3.76,"bid_condition":50,"ask_size":12,"ask_exchange":42,"ask":3.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":65000,"right":"P"},"quote":{"ms_of_day":55941977,"bid_size":301,"bid_exchange":69,"bid":0.02,"bid_condition":50,"ask_size":316,"ask_exchange":7,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55941960,"bid_size":16,"bid_exchange":5,"bid":27.2,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":27.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"C"},"ohlc":{"ms_of_day":55941981,"open":49.23,"high":50.24,"low":16.76,"close":27.4,"volume":4312,"count":1504,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"C"},"trade":{"ms_of_day":55941981,"sequence":596382511,"size":1,"condition":125,"price":27.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55941984,"bid_size":20,"bid_exchange":5,"bid":27.2,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":27.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5705000,"right":"C"},"quote":{"ms_of_day":55941960,"bid_size":14,"bid_exchange":5,"bid":30.2,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":30.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5705000,"right":"C"},"ohlc":{"ms_of_day":55941991,"open":54.0,"high":54.0,"low":19.2,"close":30.3,"volume":2442,"count":975,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5705000,"right":"C"},"trade":{"ms_of_day":55941991,"sequence":596383054,"size":1,"condition":125,"price":30.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":575000,"right":"P"},"quote":{"ms_of_day":55941995,"bid_size":155,"bid_exchange":5,"bid":5.65,"bid_condition":50,"ask_size":100,"ask_exchange":76,"ask":5.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55942002,"bid_size":1029,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1227,"ask_exchange":65,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"ohlc":{"ms_of_day":55942002,"open":13.18,"high":13.48,"low":0.02,"close":0.05,"volume":121261,"count":18812,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"trade":{"ms_of_day":55942002,"sequence":-64010184,"size":1,"condition":18,"price":0.05,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55942002,"bid_size":1029,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1763,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55942002,"bid_size":1029,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1937,"ask_exchange":22,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KHC","expiration":20250404,"strike":30000,"right":"P"},"quote":{"ms_of_day":55942004,"bid_size":329,"bid_exchange":31,"bid":0.32,"bid_condition":50,"ask_size":1425,"ask_exchange":5,"ask":0.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KHC","expiration":20250404,"strike":30000,"right":"P"},"quote":{"ms_of_day":55942004,"bid_size":329,"bid_exchange":31,"bid":0.32,"bid_condition":50,"ask_size":1490,"ask_exchange":5,"ask":0.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5705000,"right":"C"},"quote":{"ms_of_day":55942012,"bid_size":3,"bid_exchange":5,"bid":30.3,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":30.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":485000,"right":"C"},"quote":{"ms_of_day":55942015,"bid_size":79,"bid_exchange":11,"bid":3.75,"bid_condition":50,"ask_size":6,"ask_exchange":22,"ask":3.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55942015,"open":18.76,"high":18.76,"low":2.97,"close":3.77,"volume":16611,"count":1637,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":485000,"right":"C"},"trade":{"ms_of_day":55942015,"sequence":-64009451,"size":18,"condition":18,"price":3.77,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":485000,"right":"C"},"quote":{"ms_of_day":55942015,"bid_size":79,"bid_exchange":11,"bid":3.75,"bid_condition":50,"ask_size":155,"ask_exchange":73,"ask":3.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":485000,"right":"C"},"quote":{"ms_of_day":55942015,"bid_size":79,"bid_exchange":11,"bid":3.75,"bid_condition":50,"ask_size":154,"ask_exchange":73,"ask":3.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55941401,"bid_size":1,"bid_exchange":4,"bid":7.3,"bid_condition":50,"ask_size":178,"ask_exchange":43,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":275000,"right":"P"},"ohlc":{"ms_of_day":55942022,"open":5.0,"high":47.6,"low":0.15,"close":7.61,"volume":1550,"count":482,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":275000,"right":"P"},"trade":{"ms_of_day":55942022,"sequence":-629315601,"size":1,"condition":125,"price":7.61,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55942039,"bid_size":20,"bid_exchange":5,"bid":27.2,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":27.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5705000,"right":"C"},"quote":{"ms_of_day":55942040,"bid_size":17,"bid_exchange":5,"bid":30.2,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":30.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55941975,"bid_size":90,"bid_exchange":73,"bid":1.23,"bid_condition":50,"ask_size":124,"ask_exchange":46,"ask":1.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55942042,"open":13.87,"high":15.1,"low":0.74,"close":1.24,"volume":71656,"count":13672,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"trade":{"ms_of_day":55942042,"sequence":596388632,"size":1,"condition":18,"price":1.24,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55942044,"bid_size":90,"bid_exchange":73,"bid":1.23,"bid_condition":50,"ask_size":177,"ask_exchange":42,"ask":1.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250404,"strike":170000,"right":"P"},"quote":{"ms_of_day":55942051,"bid_size":189,"bid_exchange":5,"bid":6.45,"bid_condition":50,"ask_size":137,"ask_exchange":5,"ask":6.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55942049,"bid_size":1,"bid_exchange":4,"bid":7.3,"bid_condition":50,"ask_size":215,"ask_exchange":43,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"quote":{"ms_of_day":55942033,"bid_size":401,"bid_exchange":9,"bid":0.3,"bid_condition":50,"ask_size":292,"ask_exchange":69,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"ohlc":{"ms_of_day":55942060,"open":11.96,"high":14.33,"low":0.18,"close":0.31,"volume":75130,"count":11576,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"trade":{"ms_of_day":55942060,"sequence":596390902,"size":1,"condition":18,"price":0.31,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"quote":{"ms_of_day":55942060,"bid_size":401,"bid_exchange":9,"bid":0.3,"bid_condition":50,"ask_size":714,"ask_exchange":1,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"quote":{"ms_of_day":55942065,"bid_size":401,"bid_exchange":9,"bid":0.3,"bid_condition":50,"ask_size":731,"ask_exchange":1,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VIXW","expiration":20250423,"strike":40000,"right":"C"},"quote":{"ms_of_day":55942060,"bid_size":10,"bid_exchange":5,"bid":0.25,"bid_condition":50,"ask_size":421,"ask_exchange":5,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5400000,"right":"P"},"quote":{"ms_of_day":55942065,"bid_size":40,"bid_exchange":5,"bid":16.6,"bid_condition":50,"ask_size":73,"ask_exchange":5,"ask":16.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55942071,"bid_size":15,"bid_exchange":73,"bid":2.09,"bid_condition":50,"ask_size":152,"ask_exchange":42,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55942078,"open":18.56,"high":21.75,"low":1.28,"close":2.1,"volume":180154,"count":29315,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55942078,"sequence":596392798,"size":5,"condition":18,"price":2.1,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":950000,"right":"P"},"quote":{"ms_of_day":55941950,"bid_size":2,"bid_exchange":7,"bid":0.78,"bid_condition":50,"ask_size":20,"ask_exchange":42,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":950000,"right":"P"},"ohlc":{"ms_of_day":55942081,"open":25.68,"high":56.07,"low":0.51,"close":0.78,"volume":20447,"count":5385,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":950000,"right":"P"},"trade":{"ms_of_day":55942081,"sequence":733989265,"size":2,"condition":18,"price":0.78,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":950000,"right":"P"},"quote":{"ms_of_day":55942081,"bid_size":1,"bid_exchange":7,"bid":0.75,"bid_condition":50,"ask_size":20,"ask_exchange":42,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":275000,"right":"P"},"quote":{"ms_of_day":55942065,"bid_size":108,"bid_exchange":43,"bid":16.65,"bid_condition":50,"ask_size":278,"ask_exchange":43,"ask":16.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":275000,"right":"P"},"ohlc":{"ms_of_day":55942084,"open":57.48,"high":61.85,"low":11.78,"close":16.7,"volume":10386,"count":1436,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":275000,"right":"P"},"trade":{"ms_of_day":55942084,"sequence":31999727,"size":1,"condition":125,"price":16.7,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55942083,"bid_size":35,"bid_exchange":5,"bid":1.85,"bid_condition":50,"ask_size":56,"ask_exchange":5,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55942086,"open":130.0,"high":130.0,"low":1.1,"close":1.9,"volume":36569,"count":13645,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55942086,"sequence":596393445,"size":1,"condition":125,"price":1.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":275000,"right":"P"},"quote":{"ms_of_day":55942088,"bid_size":138,"bid_exchange":43,"bid":16.65,"bid_condition":50,"ask_size":290,"ask_exchange":43,"ask":16.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":275000,"right":"P"},"quote":{"ms_of_day":55942088,"bid_size":138,"bid_exchange":43,"bid":16.65,"bid_condition":50,"ask_size":360,"ask_exchange":43,"ask":16.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55942089,"bid_size":35,"bid_exchange":5,"bid":1.85,"bid_condition":50,"ask_size":54,"ask_exchange":5,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55942091,"bid_size":28,"bid_exchange":5,"bid":1.85,"bid_condition":50,"ask_size":54,"ask_exchange":5,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55942092,"bid_size":19,"bid_exchange":73,"bid":2.09,"bid_condition":50,"ask_size":152,"ask_exchange":42,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55942092,"bid_size":30,"bid_exchange":69,"bid":2.09,"bid_condition":50,"ask_size":152,"ask_exchange":42,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250620,"strike":220000,"right":"C"},"quote":{"ms_of_day":55942072,"bid_size":42,"bid_exchange":11,"bid":2.77,"bid_condition":50,"ask_size":86,"ask_exchange":42,"ask":2.82,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250620,"strike":220000,"right":"C"},"ohlc":{"ms_of_day":55942108,"open":15.6,"high":15.6,"low":2.5,"close":2.77,"volume":2042,"count":687,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250620,"strike":220000,"right":"C"},"trade":{"ms_of_day":55942108,"sequence":-629312902,"size":1,"condition":95,"price":2.77,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250620,"strike":220000,"right":"C"},"quote":{"ms_of_day":55942108,"bid_size":164,"bid_exchange":73,"bid":2.77,"bid_condition":50,"ask_size":86,"ask_exchange":42,"ask":2.82,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250620,"strike":220000,"right":"C"},"quote":{"ms_of_day":55942108,"bid_size":165,"bid_exchange":73,"bid":2.77,"bid_condition":50,"ask_size":86,"ask_exchange":42,"ask":2.82,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250620,"strike":220000,"right":"C"},"quote":{"ms_of_day":55942108,"bid_size":165,"bid_exchange":73,"bid":2.77,"bid_condition":50,"ask_size":86,"ask_exchange":42,"ask":2.82,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250620,"strike":220000,"right":"C"},"ohlc":{"ms_of_day":55942109,"open":15.6,"high":15.6,"low":2.5,"close":2.77,"volume":2043,"count":688,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250620,"strike":220000,"right":"C"},"trade":{"ms_of_day":55942109,"sequence":-629312895,"size":1,"condition":95,"price":2.77,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250620,"strike":220000,"right":"C"},"quote":{"ms_of_day":55942109,"bid_size":165,"bid_exchange":73,"bid":2.77,"bid_condition":50,"ask_size":86,"ask_exchange":42,"ask":2.82,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250620,"strike":220000,"right":"C"},"quote":{"ms_of_day":55942109,"bid_size":165,"bid_exchange":73,"bid":2.77,"bid_condition":50,"ask_size":86,"ask_exchange":42,"ask":2.82,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250620,"strike":220000,"right":"C"},"ohlc":{"ms_of_day":55942109,"open":15.6,"high":15.6,"low":2.5,"close":2.77,"volume":2044,"count":689,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250620,"strike":220000,"right":"C"},"trade":{"ms_of_day":55942109,"sequence":-629312893,"size":1,"condition":95,"price":2.77,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250620,"strike":220000,"right":"C"},"quote":{"ms_of_day":55942109,"bid_size":165,"bid_exchange":73,"bid":2.77,"bid_condition":50,"ask_size":86,"ask_exchange":42,"ask":2.82,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250620,"strike":220000,"right":"C"},"ohlc":{"ms_of_day":55942109,"open":15.6,"high":15.6,"low":2.5,"close":2.77,"volume":2045,"count":690,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250620,"strike":220000,"right":"C"},"trade":{"ms_of_day":55942109,"sequence":-629312889,"size":1,"condition":95,"price":2.77,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250620,"strike":220000,"right":"C"},"quote":{"ms_of_day":55942109,"bid_size":225,"bid_exchange":4,"bid":2.77,"bid_condition":50,"ask_size":86,"ask_exchange":42,"ask":2.82,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55942122,"bid_size":80,"bid_exchange":31,"bid":1.23,"bid_condition":50,"ask_size":177,"ask_exchange":42,"ask":1.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250411,"strike":222500,"right":"C"},"quote":{"ms_of_day":55942017,"bid_size":593,"bid_exchange":5,"bid":6.1,"bid_condition":50,"ask_size":84,"ask_exchange":69,"ask":6.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250411,"strike":222500,"right":"C"},"ohlc":{"ms_of_day":55942135,"open":4.68,"high":6.4,"low":3.7,"close":6.17,"volume":4565,"count":982,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250411,"strike":222500,"right":"C"},"trade":{"ms_of_day":55942135,"sequence":-1412419853,"size":1,"condition":131,"price":6.17,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250411,"strike":225000,"right":"C"},"quote":{"ms_of_day":55941920,"bid_size":655,"bid_exchange":43,"bid":4.65,"bid_condition":50,"ask_size":973,"ask_exchange":5,"ask":4.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250411,"strike":225000,"right":"C"},"ohlc":{"ms_of_day":55942135,"open":17.9,"high":20.1,"low":1.46,"close":4.7,"volume":8160,"count":2308,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250411,"strike":225000,"right":"C"},"trade":{"ms_of_day":55942135,"sequence":-1412419852,"size":1,"condition":131,"price":4.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250411,"strike":225000,"right":"C"},"quote":{"ms_of_day":55942135,"bid_size":655,"bid_exchange":43,"bid":4.65,"bid_condition":50,"ask_size":1112,"ask_exchange":5,"ask":4.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19950000,"right":"C"},"quote":{"ms_of_day":55942137,"bid_size":9,"bid_exchange":6,"bid":2.8,"bid_condition":50,"ask_size":24,"ask_exchange":9,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19950000,"right":"C"},"quote":{"ms_of_day":55942140,"bid_size":9,"bid_exchange":6,"bid":2.8,"bid_condition":50,"ask_size":24,"ask_exchange":9,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":570000,"right":"C"},"quote":{"ms_of_day":55942143,"bid_size":113,"bid_exchange":42,"bid":6.46,"bid_condition":50,"ask_size":109,"ask_exchange":60,"ask":6.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55942145,"open":20.08,"high":23.01,"low":5.05,"close":6.49,"volume":29836,"count":4381,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":570000,"right":"C"},"trade":{"ms_of_day":55942145,"sequence":1425647854,"size":1,"condition":125,"price":6.49,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":570000,"right":"C"},"quote":{"ms_of_day":55942143,"bid_size":113,"bid_exchange":42,"bid":6.46,"bid_condition":50,"ask_size":109,"ask_exchange":60,"ask":6.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55942145,"open":20.08,"high":23.01,"low":5.05,"close":6.49,"volume":29837,"count":4382,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":570000,"right":"C"},"trade":{"ms_of_day":55942145,"sequence":1425647855,"size":1,"condition":125,"price":6.49,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250502,"strike":275000,"right":"P"},"quote":{"ms_of_day":55942144,"bid_size":183,"bid_exchange":43,"bid":22.85,"bid_condition":50,"ask_size":158,"ask_exchange":43,"ask":23.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250502,"strike":275000,"right":"P"},"ohlc":{"ms_of_day":55942153,"open":25.0,"high":25.05,"low":17.85,"close":23.15,"volume":281,"count":127,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250502,"strike":275000,"right":"P"},"trade":{"ms_of_day":55942153,"sequence":32008606,"size":3,"condition":18,"price":23.15,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250502,"strike":275000,"right":"P"},"quote":{"ms_of_day":55942144,"bid_size":183,"bid_exchange":43,"bid":22.85,"bid_condition":50,"ask_size":158,"ask_exchange":43,"ask":23.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250502,"strike":275000,"right":"P"},"ohlc":{"ms_of_day":55942153,"open":25.0,"high":25.05,"low":17.85,"close":23.15,"volume":283,"count":128,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250502,"strike":275000,"right":"P"},"trade":{"ms_of_day":55942153,"sequence":32008607,"size":2,"condition":18,"price":23.15,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250502,"strike":275000,"right":"P"},"quote":{"ms_of_day":55942144,"bid_size":183,"bid_exchange":43,"bid":22.85,"bid_condition":50,"ask_size":158,"ask_exchange":43,"ask":23.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250502,"strike":275000,"right":"P"},"ohlc":{"ms_of_day":55942153,"open":25.0,"high":25.05,"low":17.85,"close":23.15,"volume":284,"count":129,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250502,"strike":275000,"right":"P"},"trade":{"ms_of_day":55942153,"sequence":32008609,"size":1,"condition":18,"price":23.15,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250502,"strike":275000,"right":"P"},"quote":{"ms_of_day":55942153,"bid_size":183,"bid_exchange":43,"bid":22.85,"bid_condition":50,"ask_size":155,"ask_exchange":43,"ask":23.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250502,"strike":275000,"right":"P"},"quote":{"ms_of_day":55942153,"bid_size":130,"bid_exchange":11,"bid":22.85,"bid_condition":50,"ask_size":155,"ask_exchange":43,"ask":23.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FL","expiration":20250404,"strike":15500,"right":"C"},"quote":{"ms_of_day":55942079,"bid_size":161,"bid_exchange":4,"bid":0.35,"bid_condition":50,"ask_size":69,"ask_exchange":7,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FL","expiration":20250404,"strike":15500,"right":"C"},"ohlc":{"ms_of_day":55942156,"open":0.35,"high":0.45,"low":0.33,"close":0.36,"volume":318,"count":27,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FL","expiration":20250404,"strike":15500,"right":"C"},"trade":{"ms_of_day":55942156,"sequence":-632887083,"size":10,"condition":18,"price":0.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FL","expiration":20250404,"strike":15500,"right":"C"},"quote":{"ms_of_day":55942156,"bid_size":161,"bid_exchange":4,"bid":0.35,"bid_condition":50,"ask_size":74,"ask_exchange":42,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FL","expiration":20250404,"strike":15500,"right":"C"},"quote":{"ms_of_day":55942157,"bid_size":346,"bid_exchange":4,"bid":0.35,"bid_condition":50,"ask_size":74,"ask_exchange":42,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55942149,"bid_size":58,"bid_exchange":5,"bid":16.9,"bid_condition":50,"ask_size":61,"ask_exchange":5,"ask":17.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55942163,"open":40.81,"high":40.81,"low":10.1,"close":17.1,"volume":3386,"count":1345,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55942163,"sequence":596403359,"size":1,"condition":125,"price":17.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250919,"strike":145000,"right":"P"},"quote":{"ms_of_day":55942172,"bid_size":1,"bid_exchange":73,"bid":2.12,"bid_condition":50,"ask_size":65,"ask_exchange":5,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250919,"strike":145000,"right":"P"},"ohlc":{"ms_of_day":55942172,"open":2.49,"high":2.88,"low":2.0,"close":2.12,"volume":135,"count":44,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250919,"strike":145000,"right":"P"},"trade":{"ms_of_day":55942172,"sequence":-1346964690,"size":1,"condition":18,"price":2.12,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250919,"strike":145000,"right":"P"},"quote":{"ms_of_day":55942172,"bid_size":1,"bid_exchange":73,"bid":2.12,"bid_condition":50,"ask_size":113,"ask_exchange":7,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250919,"strike":145000,"right":"P"},"quote":{"ms_of_day":55942172,"bid_size":1,"bid_exchange":73,"bid":2.12,"bid_condition":50,"ask_size":113,"ask_exchange":7,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMC","expiration":20260116,"strike":1000,"right":"C"},"quote":{"ms_of_day":55942179,"bid_size":1685,"bid_exchange":22,"bid":0.85,"bid_condition":50,"ask_size":58,"ask_exchange":22,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMC","expiration":20260116,"strike":1000,"right":"C"},"ohlc":{"ms_of_day":55942187,"open":0.85,"high":1.07,"low":0.85,"close":0.85,"volume":102,"count":47,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMC","expiration":20260116,"strike":1000,"right":"C"},"trade":{"ms_of_day":55942187,"sequence":32010778,"size":2,"condition":18,"price":0.85,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMC","expiration":20260116,"strike":1000,"right":"C"},"quote":{"ms_of_day":55942187,"bid_size":2933,"bid_exchange":4,"bid":0.85,"bid_condition":50,"ask_size":58,"ask_exchange":22,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMC","expiration":20260116,"strike":1000,"right":"C"},"quote":{"ms_of_day":55942187,"bid_size":2971,"bid_exchange":4,"bid":0.85,"bid_condition":50,"ask_size":58,"ask_exchange":22,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55942189,"bid_size":61,"bid_exchange":5,"bid":16.9,"bid_condition":50,"ask_size":61,"ask_exchange":5,"ask":17.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55942196,"bid_size":104,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55942199,"open":48.1,"high":48.1,"low":0.25,"close":0.75,"volume":76616,"count":28012,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55942199,"sequence":596406584,"size":1,"condition":125,"price":0.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250404,"strike":202500,"right":"C"},"quote":{"ms_of_day":55942204,"bid_size":109,"bid_exchange":47,"bid":0.1,"bid_condition":50,"ask_size":426,"ask_exchange":6,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":570000,"right":"C"},"quote":{"ms_of_day":55942208,"bid_size":54,"bid_exchange":42,"bid":6.46,"bid_condition":50,"ask_size":109,"ask_exchange":60,"ask":6.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":570000,"right":"C"},"quote":{"ms_of_day":55942209,"bid_size":54,"bid_exchange":42,"bid":6.46,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":6.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55942209,"bid_size":10,"bid_exchange":73,"bid":2.09,"bid_condition":50,"ask_size":166,"ask_exchange":4,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55942210,"open":18.56,"high":21.75,"low":1.28,"close":2.09,"volume":180164,"count":29316,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55942210,"sequence":596408032,"size":10,"condition":18,"price":2.09,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55942210,"bid_size":1,"bid_exchange":43,"bid":2.09,"bid_condition":50,"ask_size":166,"ask_exchange":4,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55942211,"bid_size":1,"bid_exchange":43,"bid":2.09,"bid_condition":50,"ask_size":194,"ask_exchange":6,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55942211,"bid_size":5,"bid_exchange":43,"bid":2.62,"bid_condition":50,"ask_size":122,"ask_exchange":11,"ask":2.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55942212,"open":15.61,"high":15.61,"low":1.64,"close":2.63,"volume":90259,"count":14192,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"trade":{"ms_of_day":55942212,"sequence":596408321,"size":5,"condition":18,"price":2.63,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55942212,"bid_size":60,"bid_exchange":73,"bid":2.61,"bid_condition":50,"ask_size":122,"ask_exchange":11,"ask":2.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55942212,"bid_size":36,"bid_exchange":7,"bid":2.61,"bid_condition":50,"ask_size":122,"ask_exchange":11,"ask":2.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55942213,"bid_size":1,"bid_exchange":43,"bid":2.09,"bid_condition":50,"ask_size":243,"ask_exchange":4,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55942215,"open":18.56,"high":21.75,"low":1.28,"close":2.09,"volume":180165,"count":29317,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55942215,"sequence":596408709,"size":1,"condition":18,"price":2.09,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55942215,"bid_size":65,"bid_exchange":73,"bid":2.08,"bid_condition":50,"ask_size":243,"ask_exchange":4,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55942216,"bid_size":65,"bid_exchange":73,"bid":2.08,"bid_condition":50,"ask_size":30,"ask_exchange":7,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":25000,"right":"C"},"quote":{"ms_of_day":55939355,"bid_size":5,"bid_exchange":60,"bid":1.46,"bid_condition":50,"ask_size":121,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55942215,"open":2.75,"high":5.32,"low":1.05,"close":1.49,"volume":5383,"count":1140,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":25000,"right":"C"},"trade":{"ms_of_day":55942215,"sequence":-632884648,"size":1,"condition":125,"price":1.49,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"quote":{"ms_of_day":55942209,"bid_size":90,"bid_exchange":73,"bid":0.9,"bid_condition":50,"ask_size":186,"ask_exchange":31,"ask":0.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"ohlc":{"ms_of_day":55942221,"open":13.62,"high":15.56,"low":0.54,"close":0.91,"volume":92213,"count":15076,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"trade":{"ms_of_day":55942221,"sequence":596409446,"size":10,"condition":18,"price":0.91,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"quote":{"ms_of_day":55942221,"bid_size":90,"bid_exchange":73,"bid":0.9,"bid_condition":50,"ask_size":186,"ask_exchange":31,"ask":0.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"quote":{"ms_of_day":55942221,"bid_size":90,"bid_exchange":73,"bid":0.9,"bid_condition":50,"ask_size":186,"ask_exchange":31,"ask":0.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55942229,"bid_size":104,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":41,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55942230,"bid_size":61,"bid_exchange":5,"bid":16.9,"bid_condition":50,"ask_size":70,"ask_exchange":5,"ask":17.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55942229,"bid_size":104,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":41,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55942229,"open":48.1,"high":48.1,"low":0.25,"close":0.75,"volume":76617,"count":28013,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55942229,"sequence":596410864,"size":1,"condition":125,"price":0.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"P"},"quote":{"ms_of_day":55942214,"bid_size":14,"bid_exchange":42,"bid":1.38,"bid_condition":50,"ask_size":31,"ask_exchange":42,"ask":1.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"P"},"ohlc":{"ms_of_day":55942228,"open":12.6,"high":12.89,"low":0.72,"close":1.44,"volume":77592,"count":12044,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"P"},"trade":{"ms_of_day":55942228,"sequence":-64003286,"size":2,"condition":95,"price":1.44,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55942232,"bid_size":104,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":51,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"P"},"quote":{"ms_of_day":55942228,"bid_size":14,"bid_exchange":42,"bid":1.38,"bid_condition":50,"ask_size":334,"ask_exchange":73,"ask":1.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"P"},"quote":{"ms_of_day":55942232,"bid_size":3,"bid_exchange":60,"bid":1.39,"bid_condition":50,"ask_size":334,"ask_exchange":73,"ask":1.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55942234,"bid_size":256,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":135,"ask_exchange":46,"ask":1.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"ohlc":{"ms_of_day":55942234,"open":9.14,"high":15.72,"low":0.64,"close":1.46,"volume":105962,"count":15795,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"trade":{"ms_of_day":55942234,"sequence":1425654252,"size":20,"condition":18,"price":1.46,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55942235,"bid_size":256,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":156,"ask_exchange":46,"ask":1.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55942235,"bid_size":1,"bid_exchange":1,"bid":1.46,"bid_condition":50,"ask_size":156,"ask_exchange":46,"ask":1.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UNH","expiration":20250411,"strike":520000,"right":"C"},"quote":{"ms_of_day":55942236,"bid_size":1,"bid_exchange":60,"bid":11.2,"bid_condition":50,"ask_size":25,"ask_exchange":9,"ask":11.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UNH","expiration":20250411,"strike":520000,"right":"C"},"ohlc":{"ms_of_day":55942236,"open":5.29,"high":14.01,"low":4.55,"close":11.2,"volume":188,"count":61,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UNH","expiration":20250411,"strike":520000,"right":"C"},"trade":{"ms_of_day":55942236,"sequence":-127374763,"size":2,"condition":18,"price":11.2,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UNH","expiration":20250411,"strike":520000,"right":"C"},"quote":{"ms_of_day":55942236,"bid_size":1,"bid_exchange":60,"bid":11.2,"bid_condition":50,"ask_size":22,"ask_exchange":46,"ask":11.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UNH","expiration":20250411,"strike":520000,"right":"C"},"quote":{"ms_of_day":55942237,"bid_size":1,"bid_exchange":60,"bid":11.2,"bid_condition":50,"ask_size":32,"ask_exchange":60,"ask":11.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55942237,"bid_size":34,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55942237,"open":30.02,"high":33.0,"low":0.79,"close":2.85,"volume":79558,"count":31269,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55942237,"sequence":596412134,"size":2,"condition":18,"price":2.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55942209,"bid_size":92,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55942241,"open":128.4,"high":135.0,"low":1.7,"close":3.2,"volume":36990,"count":13729,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55942241,"sequence":596412440,"size":1,"condition":18,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55942241,"bid_size":92,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":71,"ask_exchange":5,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55942235,"bid_size":2,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":81,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55942242,"open":40.1,"high":40.1,"low":0.44,"close":1.5,"volume":71213,"count":27259,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55942242,"sequence":596412475,"size":2,"condition":18,"price":1.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55942242,"bid_size":38,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":81,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55942245,"bid_size":38,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":89,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55942248,"bid_size":1,"bid_exchange":5,"bid":3.2,"bid_condition":50,"ask_size":71,"ask_exchange":5,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55942235,"bid_size":160,"bid_exchange":73,"bid":0.68,"bid_condition":50,"ask_size":92,"ask_exchange":69,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55942250,"open":3.09,"high":7.97,"low":0.21,"close":0.68,"volume":441244,"count":55246,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55942250,"sequence":596413166,"size":8,"condition":18,"price":0.68,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"quote":{"ms_of_day":55942240,"bid_size":167,"bid_exchange":42,"bid":0.91,"bid_condition":50,"ask_size":84,"ask_exchange":46,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55942252,"open":7.47,"high":15.86,"low":0.45,"close":0.91,"volume":150335,"count":24877,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"trade":{"ms_of_day":55942252,"sequence":1425654955,"size":1,"condition":18,"price":0.91,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55942251,"bid_size":34,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250502,"strike":275000,"right":"P"},"quote":{"ms_of_day":55942219,"bid_size":140,"bid_exchange":11,"bid":22.85,"bid_condition":50,"ask_size":143,"ask_exchange":9,"ask":23.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250502,"strike":275000,"right":"P"},"ohlc":{"ms_of_day":55942253,"open":25.0,"high":25.05,"low":17.85,"close":23.03,"volume":288,"count":130,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250502,"strike":275000,"right":"P"},"trade":{"ms_of_day":55942253,"sequence":32015175,"size":4,"condition":125,"price":23.03,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"quote":{"ms_of_day":55942253,"bid_size":335,"bid_exchange":42,"bid":0.91,"bid_condition":50,"ask_size":84,"ask_exchange":46,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"quote":{"ms_of_day":55942253,"bid_size":335,"bid_exchange":42,"bid":0.91,"bid_condition":50,"ask_size":84,"ask_exchange":46,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55942254,"bid_size":180,"bid_exchange":73,"bid":0.68,"bid_condition":50,"ask_size":92,"ask_exchange":69,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55942255,"bid_size":180,"bid_exchange":73,"bid":0.68,"bid_condition":50,"ask_size":92,"ask_exchange":69,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55942257,"bid_size":22,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250404,"strike":162500,"right":"P"},"quote":{"ms_of_day":55942258,"bid_size":115,"bid_exchange":11,"bid":1.18,"bid_condition":50,"ask_size":240,"ask_exchange":65,"ask":1.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250411,"strike":222500,"right":"C"},"quote":{"ms_of_day":55942259,"bid_size":593,"bid_exchange":5,"bid":6.1,"bid_condition":50,"ask_size":84,"ask_exchange":69,"ask":6.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250411,"strike":222500,"right":"C"},"quote":{"ms_of_day":55942260,"bid_size":593,"bid_exchange":5,"bid":6.1,"bid_condition":50,"ask_size":84,"ask_exchange":69,"ask":6.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250502,"strike":275000,"right":"P"},"quote":{"ms_of_day":55942269,"bid_size":497,"bid_exchange":43,"bid":22.85,"bid_condition":50,"ask_size":143,"ask_exchange":9,"ask":23.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250502,"strike":275000,"right":"P"},"quote":{"ms_of_day":55942269,"bid_size":497,"bid_exchange":43,"bid":22.85,"bid_condition":50,"ask_size":368,"ask_exchange":43,"ask":23.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55942276,"bid_size":37,"bid_exchange":5,"bid":5.2,"bid_condition":50,"ask_size":60,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55942276,"open":124.4,"high":138.2,"low":3.0,"close":5.2,"volume":20394,"count":7682,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55942276,"sequence":596418285,"size":1,"condition":18,"price":5.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55942276,"bid_size":37,"bid_exchange":5,"bid":5.2,"bid_condition":50,"ask_size":60,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55942276,"open":124.4,"high":138.2,"low":3.0,"close":5.2,"volume":20395,"count":7683,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55942276,"sequence":596418286,"size":1,"condition":18,"price":5.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55942276,"bid_size":36,"bid_exchange":5,"bid":5.2,"bid_condition":50,"ask_size":60,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19890000,"right":"P"},"quote":{"ms_of_day":55942278,"bid_size":11,"bid_exchange":6,"bid":21.2,"bid_condition":50,"ask_size":3,"ask_exchange":9,"ask":22.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19890000,"right":"P"},"ohlc":{"ms_of_day":55942278,"open":88.2,"high":89.0,"low":9.98,"close":21.2,"volume":191,"count":121,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19890000,"right":"P"},"trade":{"ms_of_day":55942278,"sequence":838482971,"size":1,"condition":18,"price":21.2,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19890000,"right":"P"},"quote":{"ms_of_day":55942278,"bid_size":12,"bid_exchange":6,"bid":21.2,"bid_condition":50,"ask_size":3,"ask_exchange":9,"ask":22.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19890000,"right":"P"},"quote":{"ms_of_day":55942278,"bid_size":13,"bid_exchange":6,"bid":21.2,"bid_condition":50,"ask_size":3,"ask_exchange":9,"ask":22.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250620,"strike":25000,"right":"C"},"quote":{"ms_of_day":55942248,"bid_size":48,"bid_exchange":76,"bid":1.94,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250620,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55942283,"open":3.87,"high":3.87,"low":0.86,"close":1.95,"volume":24962,"count":2642,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250620,"strike":25000,"right":"C"},"trade":{"ms_of_day":55942283,"sequence":-632881490,"size":1,"condition":134,"price":1.95,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250620,"strike":25000,"right":"C"},"quote":{"ms_of_day":55942283,"bid_size":3,"bid_exchange":6,"bid":1.95,"bid_condition":50,"ask_size":1,"ask_exchange":11,"ask":1.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250417,"strike":25000,"right":"C"},"quote":{"ms_of_day":55936730,"bid_size":44,"bid_exchange":73,"bid":0.74,"bid_condition":50,"ask_size":145,"ask_exchange":31,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250417,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55942283,"open":2.1,"high":2.4,"low":0.27,"close":0.75,"volume":66403,"count":5757,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250417,"strike":25000,"right":"C"},"trade":{"ms_of_day":55942283,"sequence":-632881486,"size":1,"condition":134,"price":0.75,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250417,"strike":25000,"right":"C"},"quote":{"ms_of_day":55942283,"bid_size":44,"bid_exchange":73,"bid":0.74,"bid_condition":50,"ask_size":236,"ask_exchange":6,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250417,"strike":25000,"right":"C"},"quote":{"ms_of_day":55942283,"bid_size":44,"bid_exchange":73,"bid":0.74,"bid_condition":50,"ask_size":145,"ask_exchange":31,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250620,"strike":25000,"right":"C"},"quote":{"ms_of_day":55942284,"bid_size":23,"bid_exchange":7,"bid":1.95,"bid_condition":50,"ask_size":1,"ask_exchange":11,"ask":1.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250331,"strike":283000,"right":"C"},"quote":{"ms_of_day":55937834,"bid_size":659,"bid_exchange":42,"bid":0.74,"bid_condition":50,"ask_size":326,"ask_exchange":42,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250331,"strike":283000,"right":"C"},"ohlc":{"ms_of_day":55942275,"open":0.65,"high":2.12,"low":0.15,"close":0.75,"volume":1764,"count":244,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250331,"strike":283000,"right":"C"},"trade":{"ms_of_day":55942275,"sequence":-632881819,"size":1,"condition":125,"price":0.75,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250331,"strike":283000,"right":"C"},"quote":{"ms_of_day":55942275,"bid_size":56,"bid_exchange":4,"bid":0.75,"bid_condition":50,"ask_size":326,"ask_exchange":42,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250331,"strike":283000,"right":"C"},"quote":{"ms_of_day":55942275,"bid_size":553,"bid_exchange":73,"bid":0.75,"bid_condition":50,"ask_size":326,"ask_exchange":42,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20261218,"strike":485000,"right":"P"},"quote":{"ms_of_day":55942289,"bid_size":141,"bid_exchange":42,"bid":17.89,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":18.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20261218,"strike":485000,"right":"P"},"ohlc":{"ms_of_day":55942290,"open":18.4,"high":22.21,"low":17.3,"close":18.02,"volume":195,"count":11,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20261218,"strike":485000,"right":"P"},"trade":{"ms_of_day":55942290,"sequence":1425657411,"size":2,"condition":18,"price":18.02,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20261218,"strike":485000,"right":"P"},"quote":{"ms_of_day":55942290,"bid_size":141,"bid_exchange":42,"bid":17.89,"bid_condition":50,"ask_size":144,"ask_exchange":5,"ask":18.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20261218,"strike":485000,"right":"P"},"quote":{"ms_of_day":55942291,"bid_size":2,"bid_exchange":76,"bid":17.9,"bid_condition":50,"ask_size":144,"ask_exchange":5,"ask":18.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55942293,"bid_size":35,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":53,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55942293,"open":35.8,"high":35.8,"low":1.4,"close":5.0,"volume":56830,"count":22483,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55942293,"sequence":596420128,"size":1,"condition":18,"price":5.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55942293,"bid_size":26,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":53,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55942293,"bid_size":26,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55942287,"bid_size":44,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":108,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55942295,"open":48.1,"high":48.1,"low":0.25,"close":0.7,"volume":76660,"count":28014,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55942295,"sequence":596420492,"size":43,"condition":18,"price":0.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55942295,"bid_size":1,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":108,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55942295,"bid_size":1,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":108,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55942295,"open":48.1,"high":48.1,"low":0.25,"close":0.7,"volume":76661,"count":28015,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55942295,"sequence":596420494,"size":1,"condition":18,"price":0.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55942295,"bid_size":271,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":108,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":25000,"right":"C"},"quote":{"ms_of_day":55942296,"bid_size":5,"bid_exchange":60,"bid":1.46,"bid_condition":50,"ask_size":121,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":25000,"right":"C"},"quote":{"ms_of_day":55942296,"bid_size":5,"bid_exchange":60,"bid":1.46,"bid_condition":50,"ask_size":151,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55942299,"bid_size":36,"bid_exchange":5,"bid":5.2,"bid_condition":50,"ask_size":47,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55942293,"bid_size":35,"bid_exchange":69,"bid":2.61,"bid_condition":50,"ask_size":121,"ask_exchange":6,"ask":2.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55942312,"open":15.61,"high":15.61,"low":1.64,"close":2.63,"volume":90337,"count":14193,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"trade":{"ms_of_day":55942312,"sequence":596422545,"size":78,"condition":125,"price":2.63,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55942293,"bid_size":35,"bid_exchange":69,"bid":2.61,"bid_condition":50,"ask_size":121,"ask_exchange":6,"ask":2.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55942312,"open":15.61,"high":15.61,"low":1.64,"close":2.63,"volume":90371,"count":14194,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"trade":{"ms_of_day":55942312,"sequence":596422546,"size":34,"condition":125,"price":2.63,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55942293,"bid_size":35,"bid_exchange":69,"bid":2.61,"bid_condition":50,"ask_size":121,"ask_exchange":6,"ask":2.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55942312,"open":15.61,"high":15.61,"low":1.64,"close":2.63,"volume":90405,"count":14195,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"trade":{"ms_of_day":55942312,"sequence":596422547,"size":34,"condition":125,"price":2.63,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55942293,"bid_size":35,"bid_exchange":69,"bid":2.61,"bid_condition":50,"ask_size":121,"ask_exchange":6,"ask":2.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55942312,"open":15.61,"high":15.61,"low":1.64,"close":2.63,"volume":90421,"count":14196,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"trade":{"ms_of_day":55942312,"sequence":596422548,"size":16,"condition":125,"price":2.63,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55942293,"bid_size":35,"bid_exchange":69,"bid":2.61,"bid_condition":50,"ask_size":121,"ask_exchange":6,"ask":2.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55942312,"open":15.61,"high":15.61,"low":1.64,"close":2.63,"volume":90454,"count":14197,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"trade":{"ms_of_day":55942312,"sequence":596422549,"size":33,"condition":125,"price":2.63,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55942316,"bid_size":31,"bid_exchange":73,"bid":2.61,"bid_condition":50,"ask_size":121,"ask_exchange":6,"ask":2.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55942318,"bid_size":31,"bid_exchange":73,"bid":2.61,"bid_condition":50,"ask_size":218,"ask_exchange":65,"ask":2.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55942314,"bid_size":1,"bid_exchange":43,"bid":2.1,"bid_condition":50,"ask_size":46,"ask_exchange":6,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55942320,"open":18.6,"high":19.3,"low":1.61,"close":2.1,"volume":47569,"count":8602,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"trade":{"ms_of_day":55942320,"sequence":-64000067,"size":1,"condition":18,"price":2.1,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55942321,"bid_size":26,"bid_exchange":60,"bid":2.09,"bid_condition":50,"ask_size":46,"ask_exchange":6,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55942321,"bid_size":26,"bid_exchange":60,"bid":2.09,"bid_condition":50,"ask_size":249,"ask_exchange":73,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55942328,"bid_size":9,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":490,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"ohlc":{"ms_of_day":55942328,"open":110.0,"high":110.0,"low":0.05,"close":0.1,"volume":67544,"count":25854,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"trade":{"ms_of_day":55942328,"sequence":596424164,"size":1,"condition":95,"price":0.1,"exchange":5,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55942336,"bid_size":5,"bid_exchange":43,"bid":2.19,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":2.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55942336,"bid_size":1,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":691,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"ohlc":{"ms_of_day":55942336,"open":27.57,"high":27.57,"low":0.1,"close":0.2,"volume":66578,"count":20105,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"trade":{"ms_of_day":55942336,"sequence":596424669,"size":1,"condition":18,"price":0.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55942336,"bid_size":1,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":691,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"ohlc":{"ms_of_day":55942336,"open":27.57,"high":27.57,"low":0.1,"close":0.2,"volume":66579,"count":20106,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"trade":{"ms_of_day":55942336,"sequence":596424670,"size":1,"condition":18,"price":0.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55942336,"bid_size":510,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":691,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55942338,"bid_size":1565,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":490,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HAL","expiration":20250502,"strike":23000,"right":"C"},"quote":{"ms_of_day":55942340,"bid_size":64,"bid_exchange":9,"bid":1.81,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":2.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HAL","expiration":20250502,"strike":23000,"right":"C"},"ohlc":{"ms_of_day":55942340,"open":2.91,"high":2.91,"low":2.74,"close":2.79,"volume":5,"count":5,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HAL","expiration":20250502,"strike":23000,"right":"C"},"trade":{"ms_of_day":55942340,"sequence":-632878524,"size":1,"condition":18,"price":2.79,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HAL","expiration":20250502,"strike":23000,"right":"C"},"quote":{"ms_of_day":55942340,"bid_size":64,"bid_exchange":9,"bid":1.81,"bid_condition":50,"ask_size":215,"ask_exchange":65,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HAL","expiration":20250502,"strike":23000,"right":"C"},"quote":{"ms_of_day":55942341,"bid_size":64,"bid_exchange":9,"bid":1.81,"bid_condition":50,"ask_size":209,"ask_exchange":9,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55942341,"bid_size":2,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55942341,"open":40.1,"high":40.1,"low":0.44,"close":1.5,"volume":71214,"count":27260,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55942341,"sequence":596425443,"size":1,"condition":18,"price":1.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55942337,"bid_size":32,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":57,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55942341,"open":35.8,"high":35.8,"low":1.4,"close":5.1,"volume":56831,"count":22484,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55942341,"sequence":596425454,"size":1,"condition":18,"price":5.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55942341,"bid_size":32,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":56,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55942339,"bid_size":14,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":39,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55942341,"open":30.02,"high":33.0,"low":0.79,"close":2.9,"volume":79559,"count":31270,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55942341,"sequence":596425460,"size":1,"condition":18,"price":2.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55942341,"bid_size":14,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":38,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55942344,"bid_size":33,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":56,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55942345,"bid_size":6,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55942346,"bid_size":14,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":34,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55942356,"bid_size":8,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55942365,"bid_size":510,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":711,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55942368,"bid_size":9,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":490,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55942394,"bid_size":141,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55942394,"open":40.1,"high":40.1,"low":0.44,"close":1.4,"volume":71222,"count":27261,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55942394,"sequence":596428954,"size":8,"condition":18,"price":1.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55942394,"bid_size":141,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55942394,"open":40.1,"high":40.1,"low":0.44,"close":1.4,"volume":71227,"count":27262,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55942394,"sequence":596428956,"size":5,"condition":18,"price":1.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55942394,"bid_size":136,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55942395,"bid_size":133,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TFC","expiration":20270115,"strike":32500,"right":"C"},"quote":{"ms_of_day":55921802,"bid_size":325,"bid_exchange":22,"bid":10.9,"bid_condition":50,"ask_size":44,"ask_exchange":76,"ask":11.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TFC","expiration":20270115,"strike":32500,"right":"C"},"ohlc":{"ms_of_day":55942398,"open":11.08,"high":11.08,"low":11.08,"close":11.08,"volume":1,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TFC","expiration":20270115,"strike":32500,"right":"C"},"trade":{"ms_of_day":55942398,"sequence":32024790,"size":1,"condition":138,"price":11.08,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UNH","expiration":20250411,"strike":520000,"right":"C"},"quote":{"ms_of_day":55942399,"bid_size":42,"bid_exchange":11,"bid":10.9,"bid_condition":50,"ask_size":29,"ask_exchange":60,"ask":11.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UNH","expiration":20250411,"strike":520000,"right":"C"},"ohlc":{"ms_of_day":55942399,"open":5.29,"high":14.01,"low":4.55,"close":11.2,"volume":189,"count":62,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UNH","expiration":20250411,"strike":520000,"right":"C"},"trade":{"ms_of_day":55942399,"sequence":-127364594,"size":1,"condition":18,"price":11.2,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UNH","expiration":20250411,"strike":520000,"right":"C"},"quote":{"ms_of_day":55942399,"bid_size":42,"bid_exchange":11,"bid":10.9,"bid_condition":50,"ask_size":29,"ask_exchange":60,"ask":11.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UNH","expiration":20250411,"strike":520000,"right":"C"},"quote":{"ms_of_day":55942399,"bid_size":42,"bid_exchange":11,"bid":10.9,"bid_condition":50,"ask_size":19,"ask_exchange":4,"ask":11.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"C"},"quote":{"ms_of_day":55942404,"bid_size":1,"bid_exchange":46,"bid":0.78,"bid_condition":50,"ask_size":1,"ask_exchange":31,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"C"},"quote":{"ms_of_day":55942148,"bid_size":20,"bid_exchange":46,"bid":5.0,"bid_condition":50,"ask_size":155,"ask_exchange":4,"ask":5.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55942405,"open":7.5,"high":10.5,"low":4.1,"close":5.0,"volume":7549,"count":1349,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"C"},"trade":{"ms_of_day":55942405,"sequence":-632873905,"size":20,"condition":18,"price":5.0,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"C"},"quote":{"ms_of_day":55942405,"bid_size":2,"bid_exchange":60,"bid":4.95,"bid_condition":50,"ask_size":155,"ask_exchange":4,"ask":5.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"C"},"quote":{"ms_of_day":55942405,"bid_size":1,"bid_exchange":46,"bid":0.78,"bid_condition":50,"ask_size":1,"ask_exchange":31,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"C"},"quote":{"ms_of_day":55942410,"bid_size":7,"bid_exchange":60,"bid":4.95,"bid_condition":50,"ask_size":155,"ask_exchange":4,"ask":5.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20260320,"strike":81000,"right":"P"},"quote":{"ms_of_day":55938214,"bid_size":86,"bid_exchange":42,"bid":2.03,"bid_condition":50,"ask_size":87,"ask_exchange":42,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20260320,"strike":81000,"right":"P"},"ohlc":{"ms_of_day":55942418,"open":2.01,"high":2.08,"low":1.55,"close":2.06,"volume":269,"count":47,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20260320,"strike":81000,"right":"P"},"trade":{"ms_of_day":55942418,"sequence":32025309,"size":3,"condition":125,"price":2.06,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55942408,"bid_size":247,"bid_exchange":7,"bid":0.25,"bid_condition":50,"ask_size":619,"ask_exchange":42,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55942427,"open":2.82,"high":7.16,"low":0.09,"close":0.26,"volume":490527,"count":67130,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55942427,"sequence":596434327,"size":2,"condition":125,"price":0.26,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55942438,"bid_size":5,"bid_exchange":5,"bid":25.1,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":25.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"P"},"ohlc":{"ms_of_day":55942438,"open":137.0,"high":145.2,"low":20.6,"close":25.1,"volume":2387,"count":786,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"P"},"trade":{"ms_of_day":55942438,"sequence":596435324,"size":7,"condition":18,"price":25.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SCHW","expiration":20250328,"strike":79000,"right":"P"},"quote":{"ms_of_day":55942442,"bid_size":136,"bid_exchange":65,"bid":0.16,"bid_condition":50,"ask_size":334,"ask_exchange":43,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":345000,"right":"C"},"quote":{"ms_of_day":55942010,"bid_size":160,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":37,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55942449,"open":0.43,"high":0.56,"low":0.01,"close":0.01,"volume":2416,"count":310,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":345000,"right":"C"},"trade":{"ms_of_day":55942449,"sequence":32026426,"size":1,"condition":18,"price":0.01,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55942453,"bid_size":215,"bid_exchange":46,"bid":0.25,"bid_condition":50,"ask_size":619,"ask_exchange":42,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EL","expiration":20250502,"strike":77000,"right":"C"},"quote":{"ms_of_day":55942453,"bid_size":32,"bid_exchange":22,"bid":1.2,"bid_condition":50,"ask_size":4,"ask_exchange":7,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EL","expiration":20250502,"strike":77000,"right":"C"},"ohlc":{"ms_of_day":55942453,"open":2.16,"high":2.16,"low":1.36,"close":1.36,"volume":7,"count":4,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EL","expiration":20250502,"strike":77000,"right":"C"},"trade":{"ms_of_day":55942453,"sequence":-929186904,"size":4,"condition":18,"price":1.36,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EL","expiration":20250502,"strike":77000,"right":"C"},"quote":{"ms_of_day":55942453,"bid_size":32,"bid_exchange":22,"bid":1.2,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":1.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EL","expiration":20250502,"strike":77000,"right":"C"},"quote":{"ms_of_day":55942453,"bid_size":32,"bid_exchange":22,"bid":1.2,"bid_condition":50,"ask_size":20,"ask_exchange":7,"ask":1.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":30000,"right":"C"},"quote":{"ms_of_day":55942453,"bid_size":1,"bid_exchange":60,"bid":2.17,"bid_condition":50,"ask_size":289,"ask_exchange":5,"ask":2.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":30000,"right":"C"},"quote":{"ms_of_day":55942453,"bid_size":1,"bid_exchange":60,"bid":2.17,"bid_condition":50,"ask_size":289,"ask_exchange":5,"ask":2.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55942454,"bid_size":185,"bid_exchange":7,"bid":0.25,"bid_condition":50,"ask_size":619,"ask_exchange":42,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5670000,"right":"P"},"quote":{"ms_of_day":55942380,"bid_size":49,"bid_exchange":5,"bid":8.2,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5670000,"right":"P"},"ohlc":{"ms_of_day":55942455,"open":76.6,"high":111.5,"low":6.9,"close":8.3,"volume":2800,"count":1181,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5670000,"right":"P"},"trade":{"ms_of_day":55942455,"sequence":596437438,"size":5,"condition":18,"price":8.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5670000,"right":"P"},"quote":{"ms_of_day":55942455,"bid_size":49,"bid_exchange":5,"bid":8.2,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":8.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55942454,"bid_size":2,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55942455,"open":30.02,"high":33.0,"low":0.79,"close":2.8,"volume":79560,"count":31271,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55942455,"sequence":596437694,"size":1,"condition":18,"price":2.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55942455,"bid_size":1,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55942455,"bid_size":1,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55942456,"open":30.02,"high":33.0,"low":0.79,"close":2.8,"volume":79561,"count":31272,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55942456,"sequence":596437990,"size":1,"condition":18,"price":2.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55942456,"bid_size":36,"bid_exchange":5,"bid":2.75,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5670000,"right":"P"},"quote":{"ms_of_day":55942456,"bid_size":49,"bid_exchange":5,"bid":8.2,"bid_condition":50,"ask_size":45,"ask_exchange":5,"ask":8.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55942456,"bid_size":5,"bid_exchange":5,"bid":25.1,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":25.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"quote":{"ms_of_day":55942456,"bid_size":1,"bid_exchange":1,"bid":5.05,"bid_condition":50,"ask_size":86,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"ohlc":{"ms_of_day":55942461,"open":14.3,"high":15.7,"low":4.4,"close":5.1,"volume":178,"count":62,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"trade":{"ms_of_day":55942461,"sequence":-127358731,"size":1,"condition":18,"price":5.1,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"quote":{"ms_of_day":55942461,"bid_size":1,"bid_exchange":1,"bid":5.05,"bid_condition":50,"ask_size":86,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"quote":{"ms_of_day":55942461,"bid_size":1,"bid_exchange":1,"bid":5.05,"bid_condition":50,"ask_size":119,"ask_exchange":6,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5695000,"right":"C"},"quote":{"ms_of_day":55942459,"bid_size":1,"bid_exchange":5,"bid":52.2,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":52.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5695000,"right":"C"},"ohlc":{"ms_of_day":55942467,"open":61.76,"high":64.1,"low":37.5,"close":52.2,"volume":180,"count":86,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5695000,"right":"C"},"trade":{"ms_of_day":55942467,"sequence":596444115,"size":1,"condition":18,"price":52.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5695000,"right":"C"},"quote":{"ms_of_day":55942467,"bid_size":3,"bid_exchange":5,"bid":52.1,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":52.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5695000,"right":"C"},"quote":{"ms_of_day":55942472,"bid_size":1,"bid_exchange":5,"bid":52.1,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":52.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55942473,"bid_size":5,"bid_exchange":5,"bid":25.1,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":25.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"USO","expiration":20250402,"strike":75000,"right":"P"},"quote":{"ms_of_day":55942382,"bid_size":73,"bid_exchange":76,"bid":0.6,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"USO","expiration":20250402,"strike":75000,"right":"P"},"ohlc":{"ms_of_day":55942484,"open":2.32,"high":2.32,"low":0.6,"close":0.64,"volume":87,"count":23,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"USO","expiration":20250402,"strike":75000,"right":"P"},"trade":{"ms_of_day":55942484,"sequence":-127356578,"size":1,"condition":125,"price":0.64,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSCO","expiration":20250404,"strike":57000,"right":"P"},"quote":{"ms_of_day":55942488,"bid_size":36,"bid_exchange":7,"bid":2.5,"bid_condition":50,"ask_size":15,"ask_exchange":73,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSCO","expiration":20250404,"strike":57000,"right":"P"},"ohlc":{"ms_of_day":55942488,"open":1.05,"high":2.55,"low":1.05,"close":2.55,"volume":7,"count":2,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSCO","expiration":20250404,"strike":57000,"right":"P"},"trade":{"ms_of_day":55942488,"sequence":32027426,"size":5,"condition":18,"price":2.55,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"USO","expiration":20250402,"strike":75000,"right":"P"},"quote":{"ms_of_day":55942382,"bid_size":73,"bid_exchange":76,"bid":0.6,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"USO","expiration":20250402,"strike":75000,"right":"P"},"ohlc":{"ms_of_day":55942484,"open":2.32,"high":2.32,"low":0.6,"close":0.64,"volume":88,"count":24,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"USO","expiration":20250402,"strike":75000,"right":"P"},"trade":{"ms_of_day":55942484,"sequence":-127356577,"size":1,"condition":125,"price":0.64,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSCO","expiration":20250404,"strike":57000,"right":"P"},"quote":{"ms_of_day":55942488,"bid_size":5,"bid_exchange":73,"bid":2.55,"bid_condition":50,"ask_size":15,"ask_exchange":73,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSCO","expiration":20250404,"strike":57000,"right":"P"},"quote":{"ms_of_day":55942488,"bid_size":41,"bid_exchange":69,"bid":2.5,"bid_condition":50,"ask_size":15,"ask_exchange":73,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":19000,"right":"P"},"quote":{"ms_of_day":55942499,"bid_size":28,"bid_exchange":47,"bid":0.13,"bid_condition":50,"ask_size":438,"ask_exchange":9,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":19000,"right":"P"},"quote":{"ms_of_day":55942499,"bid_size":28,"bid_exchange":47,"bid":0.13,"bid_condition":50,"ask_size":648,"ask_exchange":9,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FXI","expiration":20250328,"strike":34500,"right":"C"},"quote":{"ms_of_day":55942500,"bid_size":272,"bid_exchange":4,"bid":2.2,"bid_condition":50,"ask_size":4,"ask_exchange":60,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":225000,"right":"C"},"quote":{"ms_of_day":55942503,"bid_size":5,"bid_exchange":60,"bid":3.45,"bid_condition":50,"ask_size":816,"ask_exchange":5,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":225000,"right":"C"},"ohlc":{"ms_of_day":55942503,"open":15.43,"high":18.5,"low":0.46,"close":3.45,"volume":43040,"count":9192,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":225000,"right":"C"},"trade":{"ms_of_day":55942503,"sequence":-1412405896,"size":2,"condition":18,"price":3.45,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":225000,"right":"C"},"quote":{"ms_of_day":55942503,"bid_size":65,"bid_exchange":1,"bid":3.45,"bid_condition":50,"ask_size":816,"ask_exchange":5,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":225000,"right":"C"},"quote":{"ms_of_day":55942503,"bid_size":256,"bid_exchange":73,"bid":3.45,"bid_condition":50,"ask_size":816,"ask_exchange":5,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55942512,"bid_size":251,"bid_exchange":31,"bid":0.49,"bid_condition":50,"ask_size":279,"ask_exchange":5,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55942525,"open":9.72,"high":9.72,"low":0.3,"close":0.49,"volume":400848,"count":42762,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55942525,"sequence":1425675727,"size":7,"condition":18,"price":0.49,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55942526,"bid_size":503,"bid_exchange":31,"bid":0.49,"bid_condition":50,"ask_size":279,"ask_exchange":5,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55942526,"bid_size":14,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55942526,"open":122.0,"high":122.0,"low":0.6,"close":1.15,"volume":85361,"count":26963,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55942526,"sequence":596460941,"size":6,"condition":18,"price":1.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SHOP","expiration":20250417,"strike":105000,"right":"C"},"quote":{"ms_of_day":55942177,"bid_size":738,"bid_exchange":5,"bid":4.15,"bid_condition":50,"ask_size":400,"ask_exchange":5,"ask":4.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SHOP","expiration":20250417,"strike":105000,"right":"C"},"ohlc":{"ms_of_day":55942528,"open":6.82,"high":10.0,"low":2.07,"close":4.21,"volume":3192,"count":804,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SHOP","expiration":20250417,"strike":105000,"right":"C"},"trade":{"ms_of_day":55942528,"sequence":35521571,"size":3,"condition":130,"price":4.21,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SHOP","expiration":20250404,"strike":105000,"right":"C"},"quote":{"ms_of_day":55941874,"bid_size":342,"bid_exchange":5,"bid":2.5,"bid_condition":50,"ask_size":42,"ask_exchange":11,"ask":2.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SHOP","expiration":20250404,"strike":105000,"right":"C"},"ohlc":{"ms_of_day":55942528,"open":5.5,"high":7.9,"low":1.27,"close":2.55,"volume":708,"count":228,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SHOP","expiration":20250404,"strike":105000,"right":"C"},"trade":{"ms_of_day":55942528,"sequence":35521574,"size":3,"condition":130,"price":2.55,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55942531,"bid_size":251,"bid_exchange":31,"bid":0.49,"bid_condition":50,"ask_size":279,"ask_exchange":5,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SHOP","expiration":20250417,"strike":105000,"right":"C"},"quote":{"ms_of_day":55942541,"bid_size":556,"bid_exchange":46,"bid":4.15,"bid_condition":50,"ask_size":396,"ask_exchange":5,"ask":4.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55942526,"bid_size":14,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55942542,"open":122.0,"high":122.0,"low":0.6,"close":1.13,"volume":85362,"count":26964,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55942542,"sequence":596462472,"size":1,"condition":130,"price":1.13,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55942541,"bid_size":51,"bid_exchange":5,"bid":4.8,"bid_condition":50,"ask_size":27,"ask_exchange":5,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55942542,"open":35.8,"high":35.8,"low":1.4,"close":4.98,"volume":56832,"count":22485,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55942542,"sequence":596462473,"size":1,"condition":130,"price":4.98,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5760000,"right":"C"},"quote":{"ms_of_day":55935110,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":406,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5760000,"right":"C"},"ohlc":{"ms_of_day":55942542,"open":20.76,"high":20.76,"low":0.03,"close":0.03,"volume":44270,"count":12236,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5760000,"right":"C"},"trade":{"ms_of_day":55942542,"sequence":596462474,"size":1,"condition":130,"price":0.03,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5655000,"right":"P"},"quote":{"ms_of_day":55905969,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":802,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5655000,"right":"P"},"ohlc":{"ms_of_day":55942542,"open":88.44,"high":88.44,"low":0.03,"close":0.03,"volume":35829,"count":11617,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5655000,"right":"P"},"trade":{"ms_of_day":55942542,"sequence":596462476,"size":1,"condition":130,"price":0.03,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55942542,"bid_size":50,"bid_exchange":5,"bid":4.8,"bid_condition":50,"ask_size":27,"ask_exchange":5,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SHOP","expiration":20250417,"strike":105000,"right":"C"},"quote":{"ms_of_day":55942542,"bid_size":547,"bid_exchange":43,"bid":4.15,"bid_condition":50,"ask_size":396,"ask_exchange":5,"ask":4.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55942542,"bid_size":48,"bid_exchange":5,"bid":4.8,"bid_condition":50,"ask_size":27,"ask_exchange":5,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20260320,"strike":81000,"right":"P"},"quote":{"ms_of_day":55942543,"bid_size":86,"bid_exchange":42,"bid":2.03,"bid_condition":50,"ask_size":31,"ask_exchange":46,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20260320,"strike":81000,"right":"P"},"quote":{"ms_of_day":55942543,"bid_size":102,"bid_exchange":73,"bid":2.03,"bid_condition":50,"ask_size":31,"ask_exchange":46,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":315000,"right":"C"},"quote":{"ms_of_day":55942459,"bid_size":33,"bid_exchange":42,"bid":2.69,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":2.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":315000,"right":"C"},"ohlc":{"ms_of_day":55942544,"open":1.98,"high":5.95,"low":1.43,"close":2.69,"volume":3891,"count":1243,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":315000,"right":"C"},"trade":{"ms_of_day":55942544,"sequence":32028970,"size":2,"condition":18,"price":2.69,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":315000,"right":"C"},"quote":{"ms_of_day":55942544,"bid_size":67,"bid_exchange":42,"bid":2.69,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":2.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55942548,"bid_size":9,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":16,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55942551,"bid_size":14,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":16,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":315000,"right":"C"},"quote":{"ms_of_day":55942549,"bid_size":67,"bid_exchange":42,"bid":2.69,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":2.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"USO","expiration":20250402,"strike":75000,"right":"P"},"quote":{"ms_of_day":55942548,"bid_size":73,"bid_exchange":76,"bid":0.6,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"USO","expiration":20250402,"strike":75000,"right":"P"},"quote":{"ms_of_day":55942548,"bid_size":85,"bid_exchange":65,"bid":0.6,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55942557,"bid_size":49,"bid_exchange":5,"bid":3.2,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55942557,"open":128.4,"high":135.0,"low":1.7,"close":3.2,"volume":36991,"count":13730,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55942557,"sequence":596463858,"size":1,"condition":18,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55942558,"bid_size":54,"bid_exchange":5,"bid":3.2,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55942558,"bid_size":54,"bid_exchange":5,"bid":3.2,"bid_condition":50,"ask_size":83,"ask_exchange":5,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55942558,"bid_size":3,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55942560,"open":30.02,"high":33.0,"low":0.79,"close":2.8,"volume":79562,"count":31273,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55942560,"sequence":596464050,"size":1,"condition":18,"price":2.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55942560,"bid_size":2,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55942560,"bid_size":555,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":1449,"ask_exchange":4,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55942560,"open":2.72,"high":6.34,"low":0.03,"close":0.08,"volume":297963,"count":43419,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"trade":{"ms_of_day":55942560,"sequence":596464044,"size":1,"condition":18,"price":0.08,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55942562,"bid_size":38,"bid_exchange":5,"bid":16.8,"bid_condition":50,"ask_size":72,"ask_exchange":5,"ask":17.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55942562,"open":40.81,"high":40.81,"low":10.1,"close":17.0,"volume":3388,"count":1346,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55942562,"sequence":596464066,"size":2,"condition":18,"price":17.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMT","expiration":20250417,"strike":200000,"right":"P"},"quote":{"ms_of_day":55942567,"bid_size":4,"bid_exchange":1,"bid":0.85,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMT","expiration":20250417,"strike":200000,"right":"P"},"ohlc":{"ms_of_day":55942567,"open":3.1,"high":5.0,"low":0.9,"close":0.9,"volume":326,"count":131,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMT","expiration":20250417,"strike":200000,"right":"P"},"trade":{"ms_of_day":55942567,"sequence":-1412403522,"size":1,"condition":18,"price":0.9,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55942565,"bid_size":555,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":1431,"ask_exchange":65,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55942564,"bid_size":38,"bid_exchange":5,"bid":16.8,"bid_condition":50,"ask_size":71,"ask_exchange":5,"ask":17.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55942572,"bid_size":3,"bid_exchange":5,"bid":16.9,"bid_condition":50,"ask_size":71,"ask_exchange":5,"ask":17.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RKLB","expiration":20250328,"strike":19500,"right":"C"},"quote":{"ms_of_day":55942416,"bid_size":436,"bid_exchange":65,"bid":0.06,"bid_condition":50,"ask_size":3228,"ask_exchange":43,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RKLB","expiration":20250328,"strike":19500,"right":"C"},"ohlc":{"ms_of_day":55942573,"open":0.83,"high":1.43,"low":0.07,"close":0.08,"volume":1678,"count":343,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RKLB","expiration":20250328,"strike":19500,"right":"C"},"trade":{"ms_of_day":55942573,"sequence":35524433,"size":14,"condition":125,"price":0.08,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RKLB","expiration":20250328,"strike":19500,"right":"C"},"quote":{"ms_of_day":55942573,"bid_size":436,"bid_exchange":65,"bid":0.06,"bid_condition":50,"ask_size":118,"ask_exchange":7,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RKLB","expiration":20250328,"strike":19500,"right":"C"},"quote":{"ms_of_day":55942573,"bid_size":436,"bid_exchange":65,"bid":0.06,"bid_condition":50,"ask_size":398,"ask_exchange":73,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMT","expiration":20250417,"strike":200000,"right":"P"},"quote":{"ms_of_day":55942567,"bid_size":4,"bid_exchange":1,"bid":0.85,"bid_condition":50,"ask_size":7,"ask_exchange":11,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMT","expiration":20250417,"strike":200000,"right":"P"},"quote":{"ms_of_day":55942567,"bid_size":4,"bid_exchange":1,"bid":0.85,"bid_condition":50,"ask_size":18,"ask_exchange":1,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5400000,"right":"P"},"quote":{"ms_of_day":55942505,"bid_size":41,"bid_exchange":5,"bid":16.6,"bid_condition":50,"ask_size":47,"ask_exchange":5,"ask":16.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5400000,"right":"P"},"ohlc":{"ms_of_day":55942576,"open":46.0,"high":59.3,"low":15.3,"close":16.7,"volume":328,"count":116,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5400000,"right":"P"},"trade":{"ms_of_day":55942576,"sequence":596465467,"size":2,"condition":130,"price":16.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5530000,"right":"P"},"quote":{"ms_of_day":55942548,"bid_size":3,"bid_exchange":5,"bid":33.9,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":34.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5530000,"right":"P"},"ohlc":{"ms_of_day":55942576,"open":73.8,"high":85.5,"low":32.0,"close":34.0,"volume":160,"count":18,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5530000,"right":"P"},"trade":{"ms_of_day":55942576,"sequence":596465468,"size":1,"condition":130,"price":34.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55942579,"bid_size":211,"bid_exchange":5,"bid":1.95,"bid_condition":50,"ask_size":53,"ask_exchange":5,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"ohlc":{"ms_of_day":55942579,"open":4.9,"high":5.7,"low":0.59,"close":1.95,"volume":2554,"count":156,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"trade":{"ms_of_day":55942579,"sequence":-1155870677,"size":37,"condition":18,"price":1.95,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55942579,"bid_size":211,"bid_exchange":5,"bid":1.95,"bid_condition":50,"ask_size":53,"ask_exchange":5,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"ohlc":{"ms_of_day":55942579,"open":4.9,"high":5.7,"low":0.59,"close":1.95,"volume":2562,"count":157,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"trade":{"ms_of_day":55942579,"sequence":-1155870676,"size":8,"condition":18,"price":1.95,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55942579,"bid_size":211,"bid_exchange":5,"bid":1.95,"bid_condition":50,"ask_size":53,"ask_exchange":5,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"ohlc":{"ms_of_day":55942579,"open":4.9,"high":5.7,"low":0.59,"close":1.95,"volume":2570,"count":158,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"trade":{"ms_of_day":55942579,"sequence":-1155870675,"size":8,"condition":18,"price":1.95,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55942579,"bid_size":211,"bid_exchange":5,"bid":1.95,"bid_condition":50,"ask_size":53,"ask_exchange":5,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"ohlc":{"ms_of_day":55942579,"open":4.9,"high":5.7,"low":0.59,"close":1.95,"volume":2571,"count":159,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"trade":{"ms_of_day":55942579,"sequence":-1155870674,"size":1,"condition":18,"price":1.95,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TFC","expiration":20270115,"strike":32500,"right":"C"},"quote":{"ms_of_day":55942579,"bid_size":351,"bid_exchange":22,"bid":10.9,"bid_condition":50,"ask_size":44,"ask_exchange":76,"ask":11.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55942580,"bid_size":203,"bid_exchange":5,"bid":1.95,"bid_condition":50,"ask_size":53,"ask_exchange":5,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55942580,"bid_size":203,"bid_exchange":5,"bid":1.95,"bid_condition":50,"ask_size":53,"ask_exchange":5,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"ohlc":{"ms_of_day":55942580,"open":4.9,"high":5.7,"low":0.59,"close":1.95,"volume":2579,"count":160,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"trade":{"ms_of_day":55942580,"sequence":-1155870631,"size":8,"condition":18,"price":1.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55942580,"bid_size":200,"bid_exchange":5,"bid":1.95,"bid_condition":50,"ask_size":53,"ask_exchange":5,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TFC","expiration":20270115,"strike":32500,"right":"C"},"quote":{"ms_of_day":55942580,"bid_size":351,"bid_exchange":22,"bid":10.9,"bid_condition":50,"ask_size":66,"ask_exchange":4,"ask":11.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55942580,"bid_size":200,"bid_exchange":5,"bid":1.95,"bid_condition":50,"ask_size":53,"ask_exchange":5,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"ohlc":{"ms_of_day":55942580,"open":4.9,"high":5.7,"low":0.59,"close":1.95,"volume":2582,"count":161,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"trade":{"ms_of_day":55942580,"sequence":-1155870629,"size":3,"condition":18,"price":1.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55942580,"bid_size":187,"bid_exchange":5,"bid":1.95,"bid_condition":50,"ask_size":53,"ask_exchange":5,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55942580,"bid_size":187,"bid_exchange":5,"bid":1.95,"bid_condition":50,"ask_size":53,"ask_exchange":5,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"ohlc":{"ms_of_day":55942580,"open":4.9,"high":5.7,"low":0.59,"close":1.95,"volume":2595,"count":162,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"trade":{"ms_of_day":55942580,"sequence":-1155870627,"size":13,"condition":18,"price":1.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55942580,"bid_size":187,"bid_exchange":5,"bid":1.95,"bid_condition":50,"ask_size":53,"ask_exchange":5,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"ohlc":{"ms_of_day":55942580,"open":4.9,"high":5.7,"low":0.59,"close":1.95,"volume":2597,"count":163,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"trade":{"ms_of_day":55942580,"sequence":-1155870626,"size":2,"condition":18,"price":1.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55942580,"bid_size":185,"bid_exchange":5,"bid":1.95,"bid_condition":50,"ask_size":53,"ask_exchange":5,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55942580,"bid_size":175,"bid_exchange":9,"bid":1.95,"bid_condition":50,"ask_size":53,"ask_exchange":5,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"ohlc":{"ms_of_day":55942580,"open":4.9,"high":5.7,"low":0.59,"close":1.95,"volume":2600,"count":164,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"trade":{"ms_of_day":55942580,"sequence":-1155870615,"size":3,"condition":18,"price":1.95,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55942580,"bid_size":175,"bid_exchange":9,"bid":1.95,"bid_condition":50,"ask_size":53,"ask_exchange":5,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"ohlc":{"ms_of_day":55942580,"open":4.9,"high":5.7,"low":0.59,"close":1.95,"volume":2603,"count":165,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"trade":{"ms_of_day":55942580,"sequence":-1155870614,"size":3,"condition":18,"price":1.95,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55942580,"bid_size":175,"bid_exchange":9,"bid":1.95,"bid_condition":50,"ask_size":53,"ask_exchange":5,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"ohlc":{"ms_of_day":55942580,"open":4.9,"high":5.7,"low":0.59,"close":1.95,"volume":2605,"count":166,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"trade":{"ms_of_day":55942580,"sequence":-1155870613,"size":2,"condition":18,"price":1.95,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55942581,"bid_size":175,"bid_exchange":9,"bid":1.95,"bid_condition":50,"ask_size":33,"ask_exchange":46,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55942581,"bid_size":302,"bid_exchange":1,"bid":1.95,"bid_condition":50,"ask_size":33,"ask_exchange":46,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55942581,"bid_size":302,"bid_exchange":1,"bid":1.95,"bid_condition":50,"ask_size":33,"ask_exchange":46,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"ohlc":{"ms_of_day":55942581,"open":4.9,"high":5.7,"low":0.59,"close":1.95,"volume":2606,"count":167,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"trade":{"ms_of_day":55942581,"sequence":-1155870587,"size":1,"condition":18,"price":1.95,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55942581,"bid_size":302,"bid_exchange":1,"bid":1.95,"bid_condition":50,"ask_size":33,"ask_exchange":46,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"ohlc":{"ms_of_day":55942581,"open":4.9,"high":5.7,"low":0.59,"close":1.95,"volume":2607,"count":168,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"trade":{"ms_of_day":55942581,"sequence":-1155870586,"size":1,"condition":18,"price":1.95,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55942581,"bid_size":302,"bid_exchange":1,"bid":1.95,"bid_condition":50,"ask_size":33,"ask_exchange":46,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"ohlc":{"ms_of_day":55942581,"open":4.9,"high":5.7,"low":0.59,"close":1.95,"volume":2617,"count":169,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"trade":{"ms_of_day":55942581,"sequence":-1155870585,"size":10,"condition":18,"price":1.95,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55942581,"bid_size":301,"bid_exchange":1,"bid":1.95,"bid_condition":50,"ask_size":33,"ask_exchange":46,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55942581,"bid_size":148,"bid_exchange":1,"bid":1.95,"bid_condition":50,"ask_size":33,"ask_exchange":46,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55942558,"bid_size":1,"bid_exchange":5,"bid":11.7,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":12.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"ohlc":{"ms_of_day":55942582,"open":21.97,"high":55.1,"low":7.3,"close":11.8,"volume":11949,"count":4514,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"trade":{"ms_of_day":55942582,"sequence":596465731,"size":1,"condition":125,"price":11.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55942583,"bid_size":15,"bid_exchange":5,"bid":11.8,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":12.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55942586,"bid_size":13,"bid_exchange":5,"bid":11.8,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":12.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55942587,"bid_size":2,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":24,"ask_exchange":5,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55942587,"bid_size":2,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":24,"ask_exchange":5,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55942588,"open":30.02,"high":33.0,"low":0.79,"close":2.85,"volume":79572,"count":31274,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55942588,"sequence":596466343,"size":10,"condition":18,"price":2.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55942588,"bid_size":2,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55942589,"bid_size":2,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SHOP","expiration":20250404,"strike":105000,"right":"C"},"quote":{"ms_of_day":55942591,"bid_size":358,"bid_exchange":43,"bid":2.5,"bid_condition":50,"ask_size":42,"ask_exchange":11,"ask":2.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":20000,"right":"P"},"quote":{"ms_of_day":55942604,"bid_size":18,"bid_exchange":46,"bid":0.13,"bid_condition":50,"ask_size":118,"ask_exchange":42,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55942608,"bid_size":29,"bid_exchange":5,"bid":2.75,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55942608,"open":30.02,"high":33.0,"low":0.79,"close":2.85,"volume":79573,"count":31275,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55942608,"sequence":596467908,"size":1,"condition":18,"price":2.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55942608,"bid_size":28,"bid_exchange":5,"bid":2.75,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55942619,"bid_size":32,"bid_exchange":5,"bid":2.75,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55942626,"bid_size":555,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":1417,"ask_exchange":65,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55942589,"bid_size":291,"bid_exchange":31,"bid":0.49,"bid_condition":50,"ask_size":71,"ask_exchange":73,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55942626,"open":9.72,"high":9.72,"low":0.3,"close":0.49,"volume":400849,"count":42763,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55942626,"sequence":1425678272,"size":1,"condition":125,"price":0.49,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55942626,"bid_size":286,"bid_exchange":31,"bid":0.49,"bid_condition":50,"ask_size":71,"ask_exchange":73,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55942626,"bid_size":286,"bid_exchange":31,"bid":0.49,"bid_condition":50,"ask_size":125,"ask_exchange":73,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55942626,"bid_size":201,"bid_exchange":46,"bid":0.49,"bid_condition":50,"ask_size":125,"ask_exchange":73,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55942627,"open":9.72,"high":9.72,"low":0.3,"close":0.49,"volume":400850,"count":42764,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55942627,"sequence":1425679097,"size":1,"condition":125,"price":0.49,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55942628,"bid_size":201,"bid_exchange":46,"bid":0.49,"bid_condition":50,"ask_size":71,"ask_exchange":73,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55942628,"bid_size":201,"bid_exchange":46,"bid":0.49,"bid_condition":50,"ask_size":71,"ask_exchange":73,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55942629,"bid_size":201,"bid_exchange":46,"bid":0.49,"bid_condition":50,"ask_size":99,"ask_exchange":7,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55942630,"open":9.72,"high":9.72,"low":0.3,"close":0.49,"volume":400851,"count":42765,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55942630,"sequence":1425679676,"size":1,"condition":125,"price":0.49,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55942630,"bid_size":201,"bid_exchange":46,"bid":0.49,"bid_condition":50,"ask_size":71,"ask_exchange":73,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250620,"strike":105000,"right":"C"},"quote":{"ms_of_day":55942637,"bid_size":49,"bid_exchange":1,"bid":2.25,"bid_condition":50,"ask_size":15,"ask_exchange":11,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55942641,"bid_size":201,"bid_exchange":46,"bid":0.49,"bid_condition":50,"ask_size":52,"ask_exchange":69,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":950000,"right":"P"},"quote":{"ms_of_day":55942640,"bid_size":1,"bid_exchange":7,"bid":0.75,"bid_condition":50,"ask_size":20,"ask_exchange":42,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250411,"strike":415000,"right":"C"},"quote":{"ms_of_day":55942639,"bid_size":35,"bid_exchange":46,"bid":0.64,"bid_condition":50,"ask_size":30,"ask_exchange":1,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250411,"strike":415000,"right":"C"},"ohlc":{"ms_of_day":55942643,"open":5.15,"high":7.3,"low":0.47,"close":0.65,"volume":10836,"count":783,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250411,"strike":415000,"right":"C"},"trade":{"ms_of_day":55942643,"sequence":838515768,"size":1,"condition":125,"price":0.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55942648,"bid_size":30,"bid_exchange":69,"bid":2.59,"bid_condition":50,"ask_size":8,"ask_exchange":31,"ask":2.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55942648,"open":11.11,"high":11.11,"low":2.01,"close":2.6,"volume":43802,"count":6272,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"trade":{"ms_of_day":55942648,"sequence":-63985586,"size":2,"condition":18,"price":2.6,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55942648,"bid_size":30,"bid_exchange":69,"bid":2.59,"bid_condition":50,"ask_size":59,"ask_exchange":47,"ask":2.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55942648,"bid_size":30,"bid_exchange":69,"bid":2.59,"bid_condition":50,"ask_size":59,"ask_exchange":47,"ask":2.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250516,"strike":26000,"right":"C"},"quote":{"ms_of_day":55942648,"bid_size":1801,"bid_exchange":43,"bid":0.42,"bid_condition":50,"ask_size":862,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250516,"strike":26000,"right":"C"},"ohlc":{"ms_of_day":55942648,"open":2.9,"high":3.0,"low":0.36,"close":0.42,"volume":2256,"count":390,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250516,"strike":26000,"right":"C"},"trade":{"ms_of_day":55942648,"sequence":596478433,"size":1,"condition":18,"price":0.42,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250516,"strike":26000,"right":"C"},"quote":{"ms_of_day":55942648,"bid_size":1875,"bid_exchange":42,"bid":0.42,"bid_condition":50,"ask_size":862,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250516,"strike":26000,"right":"C"},"quote":{"ms_of_day":55942649,"bid_size":1914,"bid_exchange":4,"bid":0.42,"bid_condition":50,"ask_size":862,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250516,"strike":26000,"right":"C"},"quote":{"ms_of_day":55942649,"bid_size":1973,"bid_exchange":6,"bid":0.42,"bid_condition":50,"ask_size":862,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250516,"strike":26000,"right":"C"},"ohlc":{"ms_of_day":55942649,"open":2.9,"high":3.0,"low":0.36,"close":0.42,"volume":2257,"count":391,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250516,"strike":26000,"right":"C"},"trade":{"ms_of_day":55942649,"sequence":596478624,"size":1,"condition":18,"price":0.42,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250516,"strike":26000,"right":"C"},"quote":{"ms_of_day":55942649,"bid_size":1973,"bid_exchange":6,"bid":0.42,"bid_condition":50,"ask_size":862,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250516,"strike":26000,"right":"C"},"ohlc":{"ms_of_day":55942649,"open":2.9,"high":3.0,"low":0.36,"close":0.42,"volume":2335,"count":392,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250516,"strike":26000,"right":"C"},"trade":{"ms_of_day":55942649,"sequence":596478634,"size":78,"condition":18,"price":0.42,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250516,"strike":26000,"right":"C"},"quote":{"ms_of_day":55942649,"bid_size":1973,"bid_exchange":6,"bid":0.42,"bid_condition":50,"ask_size":862,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250516,"strike":26000,"right":"C"},"ohlc":{"ms_of_day":55942649,"open":2.9,"high":3.0,"low":0.36,"close":0.42,"volume":2336,"count":393,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250516,"strike":26000,"right":"C"},"trade":{"ms_of_day":55942649,"sequence":596478637,"size":1,"condition":18,"price":0.42,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"P"},"quote":{"ms_of_day":55942648,"bid_size":30,"bid_exchange":76,"bid":3.18,"bid_condition":50,"ask_size":15,"ask_exchange":69,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"P"},"ohlc":{"ms_of_day":55942648,"open":9.7,"high":23.13,"low":2.23,"close":3.19,"volume":44472,"count":6280,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"P"},"trade":{"ms_of_day":55942648,"sequence":-63985213,"size":2,"condition":18,"price":3.19,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250516,"strike":26000,"right":"C"},"quote":{"ms_of_day":55942649,"bid_size":1973,"bid_exchange":6,"bid":0.42,"bid_condition":50,"ask_size":862,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250516,"strike":26000,"right":"C"},"ohlc":{"ms_of_day":55942649,"open":2.9,"high":3.0,"low":0.36,"close":0.42,"volume":2337,"count":394,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250516,"strike":26000,"right":"C"},"trade":{"ms_of_day":55942649,"sequence":596478721,"size":1,"condition":18,"price":0.42,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250516,"strike":26000,"right":"C"},"quote":{"ms_of_day":55942649,"bid_size":1973,"bid_exchange":6,"bid":0.42,"bid_condition":50,"ask_size":862,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250516,"strike":26000,"right":"C"},"ohlc":{"ms_of_day":55942649,"open":2.9,"high":3.0,"low":0.36,"close":0.42,"volume":2426,"count":395,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250516,"strike":26000,"right":"C"},"trade":{"ms_of_day":55942649,"sequence":596478724,"size":89,"condition":18,"price":0.42,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250516,"strike":26000,"right":"C"},"quote":{"ms_of_day":55942649,"bid_size":1973,"bid_exchange":6,"bid":0.42,"bid_condition":50,"ask_size":862,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250516,"strike":26000,"right":"C"},"ohlc":{"ms_of_day":55942649,"open":2.9,"high":3.0,"low":0.36,"close":0.42,"volume":2442,"count":396,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250516,"strike":26000,"right":"C"},"trade":{"ms_of_day":55942649,"sequence":596478735,"size":16,"condition":18,"price":0.42,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250516,"strike":26000,"right":"C"},"quote":{"ms_of_day":55942649,"bid_size":1973,"bid_exchange":6,"bid":0.42,"bid_condition":50,"ask_size":862,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250516,"strike":26000,"right":"C"},"ohlc":{"ms_of_day":55942649,"open":2.9,"high":3.0,"low":0.36,"close":0.42,"volume":2452,"count":397,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250516,"strike":26000,"right":"C"},"trade":{"ms_of_day":55942649,"sequence":596478736,"size":10,"condition":18,"price":0.42,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250516,"strike":26000,"right":"C"},"quote":{"ms_of_day":55942649,"bid_size":1973,"bid_exchange":6,"bid":0.42,"bid_condition":50,"ask_size":862,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250516,"strike":26000,"right":"C"},"ohlc":{"ms_of_day":55942649,"open":2.9,"high":3.0,"low":0.36,"close":0.42,"volume":2453,"count":398,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250516,"strike":26000,"right":"C"},"trade":{"ms_of_day":55942649,"sequence":596478747,"size":1,"condition":18,"price":0.42,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250516,"strike":26000,"right":"C"},"quote":{"ms_of_day":55942649,"bid_size":1973,"bid_exchange":6,"bid":0.42,"bid_condition":50,"ask_size":862,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250516,"strike":26000,"right":"C"},"ohlc":{"ms_of_day":55942649,"open":2.9,"high":3.0,"low":0.36,"close":0.42,"volume":2454,"count":399,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250516,"strike":26000,"right":"C"},"trade":{"ms_of_day":55942649,"sequence":596478750,"size":1,"condition":18,"price":0.42,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250516,"strike":26000,"right":"C"},"quote":{"ms_of_day":55942649,"bid_size":1973,"bid_exchange":6,"bid":0.42,"bid_condition":50,"ask_size":862,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250516,"strike":26000,"right":"C"},"ohlc":{"ms_of_day":55942649,"open":2.9,"high":3.0,"low":0.36,"close":0.42,"volume":2455,"count":400,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250516,"strike":26000,"right":"C"},"trade":{"ms_of_day":55942649,"sequence":596478784,"size":1,"condition":18,"price":0.42,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250516,"strike":26000,"right":"C"},"quote":{"ms_of_day":55942649,"bid_size":1972,"bid_exchange":6,"bid":0.42,"bid_condition":50,"ask_size":862,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250411,"strike":415000,"right":"C"},"quote":{"ms_of_day":55942648,"bid_size":48,"bid_exchange":73,"bid":0.64,"bid_condition":50,"ask_size":30,"ask_exchange":1,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"P"},"quote":{"ms_of_day":55942649,"bid_size":129,"bid_exchange":69,"bid":3.18,"bid_condition":50,"ask_size":15,"ask_exchange":69,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"P"},"quote":{"ms_of_day":55942649,"bid_size":13,"bid_exchange":31,"bid":3.19,"bid_condition":50,"ask_size":15,"ask_exchange":69,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250516,"strike":26000,"right":"C"},"quote":{"ms_of_day":55942650,"bid_size":100,"bid_exchange":7,"bid":0.43,"bid_condition":50,"ask_size":862,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250411,"strike":415000,"right":"C"},"quote":{"ms_of_day":55942652,"bid_size":48,"bid_exchange":73,"bid":0.64,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250425,"strike":180000,"right":"C"},"quote":{"ms_of_day":55942653,"bid_size":11,"bid_exchange":7,"bid":4.4,"bid_condition":50,"ask_size":410,"ask_exchange":5,"ask":4.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250425,"strike":180000,"right":"C"},"ohlc":{"ms_of_day":55942653,"open":9.88,"high":11.95,"low":4.53,"close":4.78,"volume":120,"count":35,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250425,"strike":180000,"right":"C"},"trade":{"ms_of_day":55942653,"sequence":-1155864136,"size":10,"condition":18,"price":4.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250425,"strike":180000,"right":"C"},"quote":{"ms_of_day":55942653,"bid_size":48,"bid_exchange":60,"bid":4.4,"bid_condition":50,"ask_size":410,"ask_exchange":5,"ask":4.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250425,"strike":180000,"right":"C"},"quote":{"ms_of_day":55942653,"bid_size":48,"bid_exchange":60,"bid":4.4,"bid_condition":50,"ask_size":410,"ask_exchange":5,"ask":4.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250328,"strike":74000,"right":"P"},"quote":{"ms_of_day":55942655,"bid_size":10,"bid_exchange":69,"bid":0.21,"bid_condition":50,"ask_size":59,"ask_exchange":73,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250328,"strike":74000,"right":"P"},"ohlc":{"ms_of_day":55942655,"open":8.92,"high":12.28,"low":0.19,"close":0.21,"volume":565,"count":77,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250328,"strike":74000,"right":"P"},"trade":{"ms_of_day":55942655,"sequence":-929174366,"size":10,"condition":18,"price":0.21,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250328,"strike":74000,"right":"P"},"quote":{"ms_of_day":55942655,"bid_size":26,"bid_exchange":76,"bid":0.04,"bid_condition":50,"ask_size":59,"ask_exchange":73,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250328,"strike":74000,"right":"P"},"quote":{"ms_of_day":55942655,"bid_size":26,"bid_exchange":76,"bid":0.04,"bid_condition":50,"ask_size":18,"ask_exchange":69,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":35500,"right":"C"},"quote":{"ms_of_day":55942588,"bid_size":1,"bid_exchange":7,"bid":1.84,"bid_condition":50,"ask_size":633,"ask_exchange":65,"ask":1.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":35500,"right":"C"},"ohlc":{"ms_of_day":55942661,"open":6.4,"high":7.35,"low":1.65,"close":1.84,"volume":954,"count":86,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":35500,"right":"C"},"trade":{"ms_of_day":55942661,"sequence":35531312,"size":1,"condition":18,"price":1.84,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":35500,"right":"C"},"quote":{"ms_of_day":55942661,"bid_size":2,"bid_exchange":7,"bid":1.83,"bid_condition":50,"ask_size":633,"ask_exchange":65,"ask":1.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55942658,"bid_size":4,"bid_exchange":5,"bid":24.3,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":24.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55942658,"open":37.14,"high":38.73,"low":15.2,"close":24.4,"volume":2454,"count":984,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55942658,"sequence":596483954,"size":10,"condition":18,"price":24.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250919,"strike":45000,"right":"C"},"quote":{"ms_of_day":55942662,"bid_size":3344,"bid_exchange":43,"bid":5.4,"bid_condition":50,"ask_size":1105,"ask_exchange":43,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":575000,"right":"P"},"quote":{"ms_of_day":55942661,"bid_size":5,"bid_exchange":1,"bid":5.66,"bid_condition":50,"ask_size":100,"ask_exchange":76,"ask":5.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":35500,"right":"C"},"quote":{"ms_of_day":55942662,"bid_size":2,"bid_exchange":7,"bid":1.83,"bid_condition":50,"ask_size":47,"ask_exchange":69,"ask":1.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55942664,"bid_size":4,"bid_exchange":5,"bid":24.3,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":24.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XRT","expiration":20250411,"strike":66000,"right":"P"},"quote":{"ms_of_day":55942677,"bid_size":6,"bid_exchange":7,"bid":0.28,"bid_condition":50,"ask_size":45,"ask_exchange":42,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XRT","expiration":20250411,"strike":66000,"right":"P"},"ohlc":{"ms_of_day":55942678,"open":0.77,"high":0.77,"low":0.27,"close":0.28,"volume":29,"count":9,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XRT","expiration":20250411,"strike":66000,"right":"P"},"trade":{"ms_of_day":55942678,"sequence":-127336221,"size":6,"condition":18,"price":0.28,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XRT","expiration":20250411,"strike":66000,"right":"P"},"quote":{"ms_of_day":55942678,"bid_size":39,"bid_exchange":5,"bid":0.23,"bid_condition":50,"ask_size":45,"ask_exchange":42,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XRT","expiration":20250411,"strike":66000,"right":"P"},"quote":{"ms_of_day":55942678,"bid_size":39,"bid_exchange":5,"bid":0.23,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55942675,"bid_size":4,"bid_exchange":5,"bid":24.3,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":24.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5400000,"right":"P"},"quote":{"ms_of_day":55942676,"bid_size":41,"bid_exchange":5,"bid":16.6,"bid_condition":50,"ask_size":46,"ask_exchange":5,"ask":16.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55942680,"bid_size":423,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":384,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55942680,"open":27.46,"high":29.1,"low":0.15,"close":0.35,"volume":58353,"count":19485,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55942680,"sequence":596499774,"size":3,"condition":18,"price":0.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250411,"strike":225000,"right":"C"},"quote":{"ms_of_day":55942706,"bid_size":655,"bid_exchange":43,"bid":4.65,"bid_condition":50,"ask_size":1112,"ask_exchange":5,"ask":4.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"P"},"quote":{"ms_of_day":55942656,"bid_size":1,"bid_exchange":5,"bid":16.0,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":16.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"P"},"ohlc":{"ms_of_day":55942692,"open":132.02,"high":132.02,"low":10.0,"close":16.3,"volume":10342,"count":3457,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"P"},"trade":{"ms_of_day":55942692,"sequence":596504495,"size":3,"condition":18,"price":16.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"P"},"quote":{"ms_of_day":55942692,"bid_size":1,"bid_exchange":5,"bid":16.0,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":16.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"P"},"quote":{"ms_of_day":55942693,"bid_size":1,"bid_exchange":5,"bid":16.0,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":16.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250919,"strike":97500,"right":"C"},"quote":{"ms_of_day":55942709,"bid_size":41,"bid_exchange":9,"bid":7.4,"bid_condition":50,"ask_size":114,"ask_exchange":9,"ask":7.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55942706,"bid_size":1051,"bid_exchange":65,"bid":0.19,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55942723,"open":9.33,"high":9.81,"low":0.12,"close":0.2,"volume":515645,"count":60280,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55942723,"sequence":1425698993,"size":1,"condition":18,"price":0.2,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55942723,"bid_size":1051,"bid_exchange":65,"bid":0.19,"bid_condition":50,"ask_size":681,"ask_exchange":22,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5400000,"right":"P"},"quote":{"ms_of_day":55942702,"bid_size":48,"bid_exchange":5,"bid":16.6,"bid_condition":50,"ask_size":46,"ask_exchange":5,"ask":16.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55942723,"bid_size":1,"bid_exchange":73,"bid":0.2,"bid_condition":50,"ask_size":681,"ask_exchange":22,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55942711,"bid_size":371,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":384,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5530000,"right":"P"},"quote":{"ms_of_day":55942713,"bid_size":3,"bid_exchange":5,"bid":33.9,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":34.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55942705,"bid_size":20,"bid_exchange":1,"bid":0.25,"bid_condition":50,"ask_size":706,"ask_exchange":43,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55942740,"open":2.82,"high":7.16,"low":0.09,"close":0.25,"volume":490531,"count":67131,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55942740,"sequence":596516006,"size":4,"condition":18,"price":0.25,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55942730,"bid_size":47,"bid_exchange":5,"bid":1.95,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55942730,"open":130.0,"high":130.0,"low":1.1,"close":2.0,"volume":36570,"count":13646,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55942730,"sequence":596517269,"size":1,"condition":18,"price":2.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55942730,"bid_size":47,"bid_exchange":5,"bid":1.95,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55942730,"open":130.0,"high":130.0,"low":1.1,"close":2.0,"volume":36572,"count":13647,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55942730,"sequence":596517270,"size":2,"condition":18,"price":2.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55942730,"bid_size":47,"bid_exchange":5,"bid":1.95,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55942731,"bid_size":47,"bid_exchange":5,"bid":1.95,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":486000,"right":"C"},"quote":{"ms_of_day":55942741,"bid_size":30,"bid_exchange":69,"bid":1.64,"bid_condition":50,"ask_size":46,"ask_exchange":11,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":486000,"right":"C"},"ohlc":{"ms_of_day":55942750,"open":15.2,"high":16.64,"low":1.27,"close":1.65,"volume":23651,"count":4317,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":486000,"right":"C"},"trade":{"ms_of_day":55942750,"sequence":-63970053,"size":1,"condition":18,"price":1.65,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5530000,"right":"P"},"quote":{"ms_of_day":55942748,"bid_size":7,"bid_exchange":5,"bid":33.9,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":34.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":486000,"right":"C"},"quote":{"ms_of_day":55942750,"bid_size":30,"bid_exchange":69,"bid":1.64,"bid_condition":50,"ask_size":97,"ask_exchange":1,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55942760,"bid_size":5,"bid_exchange":5,"bid":8.3,"bid_condition":50,"ask_size":27,"ask_exchange":5,"ask":8.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"ohlc":{"ms_of_day":55942760,"open":19.9,"high":51.0,"low":4.8,"close":8.4,"volume":21955,"count":7578,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"trade":{"ms_of_day":55942760,"sequence":596523616,"size":2,"condition":18,"price":8.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55942761,"bid_size":5,"bid_exchange":5,"bid":8.3,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":8.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55942769,"bid_size":16,"bid_exchange":5,"bid":8.2,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":8.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":486000,"right":"C"},"quote":{"ms_of_day":55942771,"bid_size":30,"bid_exchange":69,"bid":1.64,"bid_condition":50,"ask_size":97,"ask_exchange":1,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55942775,"bid_size":15,"bid_exchange":7,"bid":0.67,"bid_condition":50,"ask_size":331,"ask_exchange":42,"ask":0.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55942775,"open":3.09,"high":7.97,"low":0.21,"close":0.68,"volume":441251,"count":55247,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55942775,"sequence":596526753,"size":7,"condition":18,"price":0.68,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NET","expiration":20250328,"strike":114000,"right":"P"},"quote":{"ms_of_day":55942776,"bid_size":27,"bid_exchange":7,"bid":0.15,"bid_condition":50,"ask_size":47,"ask_exchange":73,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NET","expiration":20250328,"strike":114000,"right":"P"},"ohlc":{"ms_of_day":55942776,"open":4.0,"high":4.35,"low":0.1,"close":0.18,"volume":279,"count":56,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NET","expiration":20250328,"strike":114000,"right":"P"},"trade":{"ms_of_day":55942776,"sequence":838551365,"size":1,"condition":18,"price":0.18,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NET","expiration":20250328,"strike":114000,"right":"P"},"quote":{"ms_of_day":55942776,"bid_size":27,"bid_exchange":7,"bid":0.15,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NET","expiration":20250328,"strike":114000,"right":"P"},"quote":{"ms_of_day":55942776,"bid_size":27,"bid_exchange":7,"bid":0.15,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250425,"strike":80000,"right":"C"},"quote":{"ms_of_day":55942778,"bid_size":9,"bid_exchange":7,"bid":1.24,"bid_condition":50,"ask_size":258,"ask_exchange":4,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250425,"strike":80000,"right":"C"},"ohlc":{"ms_of_day":55942778,"open":2.41,"high":3.16,"low":0.79,"close":1.24,"volume":10576,"count":1368,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250425,"strike":80000,"right":"C"},"trade":{"ms_of_day":55942778,"sequence":-127315874,"size":9,"condition":18,"price":1.24,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250425,"strike":80000,"right":"C"},"quote":{"ms_of_day":55942778,"bid_size":107,"bid_exchange":42,"bid":1.19,"bid_condition":50,"ask_size":258,"ask_exchange":4,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250425,"strike":80000,"right":"C"},"quote":{"ms_of_day":55942778,"bid_size":268,"bid_exchange":7,"bid":1.19,"bid_condition":50,"ask_size":258,"ask_exchange":4,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55942780,"bid_size":96,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55942780,"open":40.1,"high":40.1,"low":0.44,"close":1.45,"volume":71228,"count":27263,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55942780,"sequence":596527148,"size":1,"condition":18,"price":1.45,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55942780,"bid_size":15,"bid_exchange":7,"bid":0.67,"bid_condition":50,"ask_size":247,"ask_exchange":31,"ask":0.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55942780,"bid_size":15,"bid_exchange":7,"bid":0.67,"bid_condition":50,"ask_size":165,"ask_exchange":42,"ask":0.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55942763,"bid_size":108,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":95,"ask_exchange":5,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55942784,"open":122.0,"high":122.0,"low":0.6,"close":1.1,"volume":85363,"count":26965,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55942784,"sequence":596527529,"size":1,"condition":18,"price":1.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55942784,"bid_size":107,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":95,"ask_exchange":5,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55942785,"bid_size":371,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":404,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250919,"strike":97500,"right":"C"},"quote":{"ms_of_day":55942783,"bid_size":36,"bid_exchange":9,"bid":7.4,"bid_condition":50,"ask_size":129,"ask_exchange":9,"ask":7.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55942787,"bid_size":98,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55942787,"bid_size":102,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55942789,"bid_size":509,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":749,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"ohlc":{"ms_of_day":55942789,"open":27.57,"high":27.57,"low":0.1,"close":0.2,"volume":66590,"count":20107,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"trade":{"ms_of_day":55942789,"sequence":596528311,"size":11,"condition":18,"price":0.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250404,"strike":355000,"right":"C"},"quote":{"ms_of_day":55941870,"bid_size":313,"bid_exchange":43,"bid":4.05,"bid_condition":50,"ask_size":7,"ask_exchange":76,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250404,"strike":355000,"right":"C"},"ohlc":{"ms_of_day":55942791,"open":11.63,"high":16.83,"low":3.18,"close":4.15,"volume":14656,"count":528,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250404,"strike":355000,"right":"C"},"trade":{"ms_of_day":55942791,"sequence":838553422,"size":5,"condition":125,"price":4.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55942800,"bid_size":107,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":93,"ask_exchange":5,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55942799,"bid_size":9,"bid_exchange":5,"bid":5.4,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55942803,"open":124.4,"high":138.2,"low":3.0,"close":5.4,"volume":20396,"count":7684,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55942803,"sequence":596531066,"size":1,"condition":125,"price":5.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55942805,"bid_size":57,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250417,"strike":32000,"right":"C"},"quote":{"ms_of_day":55940370,"bid_size":1792,"bid_exchange":42,"bid":0.53,"bid_condition":50,"ask_size":192,"ask_exchange":73,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250417,"strike":32000,"right":"C"},"ohlc":{"ms_of_day":55942809,"open":0.26,"high":0.55,"low":0.2,"close":0.54,"volume":59622,"count":1750,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250417,"strike":32000,"right":"C"},"trade":{"ms_of_day":55942809,"sequence":35555234,"size":1,"condition":18,"price":0.54,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250417,"strike":32000,"right":"C"},"quote":{"ms_of_day":55942810,"bid_size":1792,"bid_exchange":42,"bid":0.53,"bid_condition":50,"ask_size":192,"ask_exchange":73,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250417,"strike":32000,"right":"C"},"quote":{"ms_of_day":55942810,"bid_size":1633,"bid_exchange":42,"bid":0.53,"bid_condition":50,"ask_size":192,"ask_exchange":73,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250404,"strike":355000,"right":"C"},"quote":{"ms_of_day":55942818,"bid_size":313,"bid_exchange":43,"bid":4.05,"bid_condition":50,"ask_size":31,"ask_exchange":42,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250404,"strike":355000,"right":"C"},"quote":{"ms_of_day":55942818,"bid_size":313,"bid_exchange":43,"bid":4.05,"bid_condition":50,"ask_size":39,"ask_exchange":42,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55942813,"bid_size":20,"bid_exchange":1,"bid":0.25,"bid_condition":50,"ask_size":764,"ask_exchange":43,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55942835,"bid_size":20,"bid_exchange":1,"bid":0.25,"bid_condition":50,"ask_size":834,"ask_exchange":6,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":45000,"right":"C"},"quote":{"ms_of_day":55942840,"bid_size":338,"bid_exchange":43,"bid":0.57,"bid_condition":50,"ask_size":2888,"ask_exchange":43,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":45000,"right":"C"},"ohlc":{"ms_of_day":55942840,"open":1.82,"high":3.15,"low":0.32,"close":0.58,"volume":60414,"count":6438,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":45000,"right":"C"},"trade":{"ms_of_day":55942840,"sequence":-632841965,"size":1,"condition":125,"price":0.58,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55942841,"bid_size":10,"bid_exchange":69,"bid":4.7,"bid_condition":50,"ask_size":17,"ask_exchange":1,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55942842,"open":51.5,"high":57.83,"low":1.37,"close":4.7,"volume":79302,"count":16256,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55942842,"sequence":32043006,"size":10,"condition":18,"price":4.7,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55942842,"bid_size":10,"bid_exchange":69,"bid":4.65,"bid_condition":50,"ask_size":17,"ask_exchange":1,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55942842,"bid_size":10,"bid_exchange":69,"bid":4.65,"bid_condition":50,"ask_size":17,"ask_exchange":1,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"quote":{"ms_of_day":55942831,"bid_size":163,"bid_exchange":5,"bid":4.17,"bid_condition":50,"ask_size":144,"ask_exchange":5,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55942846,"open":9.04,"high":20.8,"low":1.87,"close":4.17,"volume":61216,"count":8486,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"trade":{"ms_of_day":55942846,"sequence":1425704224,"size":10,"condition":131,"price":4.17,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55942827,"bid_size":128,"bid_exchange":46,"bid":2.69,"bid_condition":50,"ask_size":113,"ask_exchange":42,"ask":2.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55942846,"open":8.98,"high":20.6,"low":1.08,"close":2.7,"volume":157127,"count":25806,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"trade":{"ms_of_day":55942846,"sequence":1425704227,"size":10,"condition":131,"price":2.7,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"quote":{"ms_of_day":55942848,"bid_size":163,"bid_exchange":5,"bid":4.17,"bid_condition":50,"ask_size":184,"ask_exchange":5,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"quote":{"ms_of_day":55942850,"bid_size":109,"bid_exchange":43,"bid":4.17,"bid_condition":50,"ask_size":184,"ask_exchange":5,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55942856,"bid_size":519,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":749,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55942860,"bid_size":9,"bid_exchange":5,"bid":5.4,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":126000,"right":"C"},"quote":{"ms_of_day":55942864,"bid_size":275,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":308,"ask_exchange":47,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":126000,"right":"C"},"quote":{"ms_of_day":55942864,"bid_size":275,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":305,"ask_exchange":1,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250425,"strike":80000,"right":"C"},"quote":{"ms_of_day":55942873,"bid_size":425,"bid_exchange":7,"bid":1.19,"bid_condition":50,"ask_size":247,"ask_exchange":73,"ask":1.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250425,"strike":80000,"right":"C"},"ohlc":{"ms_of_day":55942878,"open":2.41,"high":3.16,"low":0.79,"close":1.24,"volume":10577,"count":1369,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250425,"strike":80000,"right":"C"},"trade":{"ms_of_day":55942878,"sequence":-127302938,"size":1,"condition":125,"price":1.24,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55942884,"bid_size":128,"bid_exchange":46,"bid":2.69,"bid_condition":50,"ask_size":147,"ask_exchange":46,"ask":2.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55942893,"bid_size":279,"bid_exchange":42,"bid":1.81,"bid_condition":50,"ask_size":190,"ask_exchange":46,"ask":1.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55942894,"open":8.11,"high":18.43,"low":0.78,"close":1.81,"volume":103664,"count":17602,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"trade":{"ms_of_day":55942894,"sequence":1425705742,"size":1,"condition":18,"price":1.81,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55942898,"bid_size":339,"bid_exchange":4,"bid":0.32,"bid_condition":50,"ask_size":22,"ask_exchange":46,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55942898,"open":6.96,"high":7.74,"low":0.13,"close":0.32,"volume":188338,"count":24578,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"trade":{"ms_of_day":55942898,"sequence":-63964242,"size":1,"condition":18,"price":0.32,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55942898,"bid_size":340,"bid_exchange":4,"bid":0.32,"bid_condition":50,"ask_size":22,"ask_exchange":46,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55942896,"bid_size":279,"bid_exchange":42,"bid":1.81,"bid_condition":50,"ask_size":190,"ask_exchange":46,"ask":1.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55942898,"bid_size":273,"bid_exchange":6,"bid":1.81,"bid_condition":50,"ask_size":190,"ask_exchange":46,"ask":1.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55942903,"bid_size":262,"bid_exchange":76,"bid":0.32,"bid_condition":50,"ask_size":22,"ask_exchange":46,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTSI","expiration":20250417,"strike":100000,"right":"P"},"quote":{"ms_of_day":55942905,"bid_size":12,"bid_exchange":69,"bid":3.0,"bid_condition":50,"ask_size":6,"ask_exchange":31,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55942906,"bid_size":68,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55942906,"open":48.1,"high":48.1,"low":0.25,"close":0.7,"volume":76662,"count":28016,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55942906,"sequence":596540223,"size":1,"condition":18,"price":0.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55942907,"bid_size":1,"bid_exchange":4,"bid":7.3,"bid_condition":50,"ask_size":215,"ask_exchange":43,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55942916,"bid_size":128,"bid_exchange":46,"bid":2.69,"bid_condition":50,"ask_size":113,"ask_exchange":42,"ask":2.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BLDR","expiration":20250417,"strike":120000,"right":"P"},"quote":{"ms_of_day":55942911,"bid_size":43,"bid_exchange":73,"bid":1.65,"bid_condition":50,"ask_size":43,"ask_exchange":73,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BLDR","expiration":20250417,"strike":120000,"right":"P"},"ohlc":{"ms_of_day":55942911,"open":3.98,"high":6.0,"low":1.5,"close":1.8,"volume":1258,"count":118,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BLDR","expiration":20250417,"strike":120000,"right":"P"},"trade":{"ms_of_day":55942911,"sequence":-617308688,"size":13,"condition":18,"price":1.8,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BLDR","expiration":20250417,"strike":120000,"right":"P"},"quote":{"ms_of_day":55942912,"bid_size":54,"bid_exchange":60,"bid":1.65,"bid_condition":50,"ask_size":43,"ask_exchange":73,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BLDR","expiration":20250417,"strike":120000,"right":"P"},"quote":{"ms_of_day":55942912,"bid_size":54,"bid_exchange":60,"bid":1.65,"bid_condition":50,"ask_size":43,"ask_exchange":73,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55942648,"bid_size":3,"bid_exchange":7,"bid":2.01,"bid_condition":50,"ask_size":245,"ask_exchange":42,"ask":2.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"ohlc":{"ms_of_day":55942927,"open":2.69,"high":2.79,"low":1.89,"close":2.01,"volume":6205,"count":1016,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"trade":{"ms_of_day":55942927,"sequence":596542384,"size":1,"condition":95,"price":2.01,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55942648,"bid_size":3,"bid_exchange":7,"bid":2.01,"bid_condition":50,"ask_size":245,"ask_exchange":42,"ask":2.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"ohlc":{"ms_of_day":55942927,"open":2.69,"high":2.79,"low":1.89,"close":2.01,"volume":6207,"count":1017,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"trade":{"ms_of_day":55942927,"sequence":596542385,"size":2,"condition":95,"price":2.01,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55942927,"bid_size":3,"bid_exchange":6,"bid":2.01,"bid_condition":50,"ask_size":245,"ask_exchange":42,"ask":2.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55942927,"bid_size":3,"bid_exchange":6,"bid":2.01,"bid_condition":50,"ask_size":376,"ask_exchange":7,"ask":2.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":17000,"right":"C"},"quote":{"ms_of_day":55941119,"bid_size":35,"bid_exchange":73,"bid":1.5,"bid_condition":50,"ask_size":248,"ask_exchange":42,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":17000,"right":"C"},"ohlc":{"ms_of_day":55942928,"open":2.11,"high":2.19,"low":1.42,"close":1.5,"volume":2711,"count":378,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":17000,"right":"C"},"trade":{"ms_of_day":55942928,"sequence":596542456,"size":3,"condition":134,"price":1.5,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55942928,"bid_size":3,"bid_exchange":6,"bid":2.01,"bid_condition":50,"ask_size":376,"ask_exchange":7,"ask":2.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"ohlc":{"ms_of_day":55942928,"open":2.69,"high":2.79,"low":1.89,"close":2.01,"volume":6210,"count":1018,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"trade":{"ms_of_day":55942928,"sequence":596542457,"size":3,"condition":134,"price":2.01,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55942928,"bid_size":24,"bid_exchange":73,"bid":2.0,"bid_condition":50,"ask_size":376,"ask_exchange":7,"ask":2.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55942928,"bid_size":24,"bid_exchange":73,"bid":2.0,"bid_condition":50,"ask_size":374,"ask_exchange":7,"ask":2.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":17000,"right":"C"},"quote":{"ms_of_day":55942928,"bid_size":388,"bid_exchange":7,"bid":1.5,"bid_condition":50,"ask_size":248,"ask_exchange":42,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":17000,"right":"C"},"quote":{"ms_of_day":55942928,"bid_size":388,"bid_exchange":7,"bid":1.5,"bid_condition":50,"ask_size":248,"ask_exchange":42,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55942931,"bid_size":24,"bid_exchange":73,"bid":2.0,"bid_condition":50,"ask_size":1493,"ask_exchange":1,"ask":2.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"ohlc":{"ms_of_day":55942931,"open":2.69,"high":2.79,"low":1.89,"close":2.01,"volume":6211,"count":1019,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"trade":{"ms_of_day":55942931,"sequence":596542878,"size":1,"condition":18,"price":2.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55942931,"bid_size":154,"bid_exchange":1,"bid":2.0,"bid_condition":50,"ask_size":1493,"ask_exchange":1,"ask":2.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55942931,"bid_size":938,"bid_exchange":1,"bid":2.0,"bid_condition":50,"ask_size":1493,"ask_exchange":1,"ask":2.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55942932,"bid_size":938,"bid_exchange":1,"bid":2.0,"bid_condition":50,"ask_size":1491,"ask_exchange":1,"ask":2.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"ohlc":{"ms_of_day":55942932,"open":2.69,"high":2.79,"low":1.89,"close":2.01,"volume":6213,"count":1020,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"trade":{"ms_of_day":55942932,"sequence":596542958,"size":2,"condition":18,"price":2.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55942933,"bid_size":938,"bid_exchange":1,"bid":2.0,"bid_condition":50,"ask_size":375,"ask_exchange":7,"ask":2.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55942934,"bid_size":149,"bid_exchange":1,"bid":2.01,"bid_condition":50,"ask_size":375,"ask_exchange":7,"ask":2.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55942935,"bid_size":789,"bid_exchange":1,"bid":2.0,"bid_condition":50,"ask_size":1342,"ask_exchange":1,"ask":2.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"ohlc":{"ms_of_day":55942935,"open":2.69,"high":2.79,"low":1.89,"close":2.01,"volume":6362,"count":1021,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"trade":{"ms_of_day":55942935,"sequence":596543297,"size":149,"condition":18,"price":2.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55942936,"bid_size":1572,"bid_exchange":1,"bid":2.0,"bid_condition":50,"ask_size":1397,"ask_exchange":1,"ask":2.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55942937,"bid_size":1572,"bid_exchange":1,"bid":2.0,"bid_condition":50,"ask_size":1342,"ask_exchange":1,"ask":2.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20260116,"strike":580000,"right":"C"},"quote":{"ms_of_day":55942938,"bid_size":38,"bid_exchange":43,"bid":101.75,"bid_condition":50,"ask_size":116,"ask_exchange":43,"ask":102.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20260116,"strike":580000,"right":"C"},"ohlc":{"ms_of_day":55942938,"open":114.03,"high":119.0,"low":89.5,"close":101.95,"volume":228,"count":88,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20260116,"strike":580000,"right":"C"},"trade":{"ms_of_day":55942938,"sequence":1416186419,"size":3,"condition":18,"price":101.95,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55942939,"bid_size":1572,"bid_exchange":1,"bid":2.0,"bid_condition":50,"ask_size":1342,"ask_exchange":46,"ask":2.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"ohlc":{"ms_of_day":55942939,"open":2.69,"high":2.79,"low":1.89,"close":2.01,"volume":6363,"count":1022,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"trade":{"ms_of_day":55942939,"sequence":596543616,"size":1,"condition":18,"price":2.01,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55942939,"bid_size":1572,"bid_exchange":1,"bid":2.0,"bid_condition":50,"ask_size":1341,"ask_exchange":46,"ask":2.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55942940,"bid_size":1572,"bid_exchange":1,"bid":2.0,"bid_condition":50,"ask_size":1341,"ask_exchange":46,"ask":2.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20260116,"strike":580000,"right":"C"},"quote":{"ms_of_day":55942939,"bid_size":38,"bid_exchange":43,"bid":101.75,"bid_condition":50,"ask_size":166,"ask_exchange":43,"ask":102.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20260116,"strike":580000,"right":"C"},"quote":{"ms_of_day":55942939,"bid_size":63,"bid_exchange":43,"bid":101.75,"bid_condition":50,"ask_size":166,"ask_exchange":43,"ask":102.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIA","expiration":20250328,"strike":421000,"right":"P"},"quote":{"ms_of_day":55942827,"bid_size":74,"bid_exchange":65,"bid":0.49,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIA","expiration":20250328,"strike":421000,"right":"P"},"ohlc":{"ms_of_day":55942943,"open":4.55,"high":8.57,"low":0.38,"close":0.53,"volume":821,"count":218,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIA","expiration":20250328,"strike":421000,"right":"P"},"trade":{"ms_of_day":55942943,"sequence":-929150905,"size":1,"condition":125,"price":0.53,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250425,"strike":80000,"right":"C"},"quote":{"ms_of_day":55942946,"bid_size":425,"bid_exchange":7,"bid":1.19,"bid_condition":50,"ask_size":249,"ask_exchange":7,"ask":1.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55942896,"bid_size":137,"bid_exchange":46,"bid":2.22,"bid_condition":50,"ask_size":128,"ask_exchange":42,"ask":2.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55942953,"open":9.82,"high":19.07,"low":0.92,"close":2.22,"volume":90557,"count":13022,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"trade":{"ms_of_day":55942953,"sequence":1425707455,"size":1,"condition":125,"price":2.22,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55942896,"bid_size":137,"bid_exchange":46,"bid":2.22,"bid_condition":50,"ask_size":128,"ask_exchange":42,"ask":2.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55942953,"open":9.82,"high":19.07,"low":0.92,"close":2.22,"volume":90559,"count":13023,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"trade":{"ms_of_day":55942953,"sequence":1425707456,"size":2,"condition":125,"price":2.22,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55942959,"bid_size":190,"bid_exchange":46,"bid":2.22,"bid_condition":50,"ask_size":128,"ask_exchange":42,"ask":2.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55942959,"bid_size":59,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55942962,"open":124.4,"high":138.2,"low":3.0,"close":5.4,"volume":20397,"count":7685,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55942962,"sequence":596545577,"size":1,"condition":125,"price":5.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":569000,"right":"C"},"quote":{"ms_of_day":55942962,"bid_size":2,"bid_exchange":7,"bid":8.93,"bid_condition":50,"ask_size":140,"ask_exchange":65,"ask":8.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55942963,"open":21.63,"high":24.97,"low":7.45,"close":8.93,"volume":1752,"count":354,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":569000,"right":"C"},"trade":{"ms_of_day":55942963,"sequence":1425707616,"size":2,"condition":18,"price":8.93,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":569000,"right":"C"},"quote":{"ms_of_day":55942963,"bid_size":113,"bid_exchange":42,"bid":8.9,"bid_condition":50,"ask_size":140,"ask_exchange":65,"ask":8.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":569000,"right":"C"},"quote":{"ms_of_day":55942963,"bid_size":113,"bid_exchange":42,"bid":8.9,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":8.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250328,"strike":12500,"right":"C"},"quote":{"ms_of_day":55942066,"bid_size":1198,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":1332,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250328,"strike":12500,"right":"C"},"ohlc":{"ms_of_day":55942964,"open":2.39,"high":2.54,"low":0.02,"close":0.05,"volume":8924,"count":1164,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250328,"strike":12500,"right":"C"},"trade":{"ms_of_day":55942964,"sequence":-127295422,"size":1,"condition":95,"price":0.05,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250328,"strike":12500,"right":"C"},"quote":{"ms_of_day":55942964,"bid_size":1198,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":1631,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250328,"strike":12500,"right":"C"},"quote":{"ms_of_day":55942964,"bid_size":1198,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":1631,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55942959,"bid_size":30,"bid_exchange":5,"bid":2.7,"bid_condition":50,"ask_size":33,"ask_exchange":5,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55942969,"open":30.02,"high":33.0,"low":0.79,"close":2.8,"volume":79574,"count":31276,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55942969,"sequence":596546104,"size":1,"condition":18,"price":2.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55942969,"bid_size":30,"bid_exchange":5,"bid":2.7,"bid_condition":50,"ask_size":32,"ask_exchange":5,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55942970,"bid_size":190,"bid_exchange":46,"bid":2.22,"bid_condition":50,"ask_size":140,"ask_exchange":11,"ask":2.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55942975,"bid_size":59,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":13,"ask_exchange":5,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIA","expiration":20250328,"strike":421000,"right":"P"},"quote":{"ms_of_day":55942976,"bid_size":80,"bid_exchange":65,"bid":0.49,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIA","expiration":20250328,"strike":421000,"right":"P"},"quote":{"ms_of_day":55942976,"bid_size":80,"bid_exchange":65,"bid":0.49,"bid_condition":50,"ask_size":52,"ask_exchange":42,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55942980,"bid_size":15,"bid_exchange":7,"bid":0.67,"bid_condition":50,"ask_size":185,"ask_exchange":46,"ask":0.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55942994,"open":3.09,"high":7.97,"low":0.21,"close":0.68,"volume":441252,"count":55248,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55942994,"sequence":596547651,"size":1,"condition":125,"price":0.68,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":45000,"right":"C"},"quote":{"ms_of_day":55942993,"bid_size":523,"bid_exchange":43,"bid":0.57,"bid_condition":50,"ask_size":2888,"ask_exchange":43,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":478000,"right":"P"},"quote":{"ms_of_day":55943002,"bid_size":1759,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":2203,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":478000,"right":"P"},"ohlc":{"ms_of_day":55943002,"open":11.47,"high":11.47,"low":0.01,"close":0.02,"volume":49585,"count":7890,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":478000,"right":"P"},"trade":{"ms_of_day":55943002,"sequence":-63962272,"size":1,"condition":18,"price":0.02,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"quote":{"ms_of_day":55943002,"bid_size":2526,"bid_exchange":65,"bid":0.01,"bid_condition":50,"ask_size":3534,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"ohlc":{"ms_of_day":55943002,"open":11.65,"high":12.88,"low":0.01,"close":0.02,"volume":158606,"count":21616,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"trade":{"ms_of_day":55943002,"sequence":-63962265,"size":1,"condition":18,"price":0.02,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"quote":{"ms_of_day":55943002,"bid_size":2526,"bid_exchange":65,"bid":0.01,"bid_condition":50,"ask_size":387,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"quote":{"ms_of_day":55943002,"bid_size":3609,"bid_exchange":60,"bid":0.01,"bid_condition":50,"ask_size":850,"ask_exchange":11,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"ohlc":{"ms_of_day":55943002,"open":12.35,"high":12.35,"low":0.01,"close":0.02,"volume":69203,"count":9656,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"trade":{"ms_of_day":55943002,"sequence":-63962258,"size":1,"condition":18,"price":0.02,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"quote":{"ms_of_day":55943002,"bid_size":3609,"bid_exchange":60,"bid":0.01,"bid_condition":50,"ask_size":849,"ask_exchange":11,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55943002,"bid_size":272,"bid_exchange":42,"bid":0.13,"bid_condition":50,"ask_size":416,"ask_exchange":65,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55943002,"open":5.99,"high":6.8,"low":0.11,"close":0.15,"volume":207599,"count":28845,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"trade":{"ms_of_day":55943002,"sequence":-63962254,"size":1,"condition":18,"price":0.15,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55943002,"bid_size":886,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1004,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"ohlc":{"ms_of_day":55943002,"open":5.84,"high":6.35,"low":0.04,"close":0.05,"volume":142452,"count":21075,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"trade":{"ms_of_day":55943002,"sequence":-63962251,"size":1,"condition":18,"price":0.05,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"quote":{"ms_of_day":55943002,"bid_size":3609,"bid_exchange":60,"bid":0.01,"bid_condition":50,"ask_size":811,"ask_exchange":69,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55943003,"bid_size":856,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":952,"ask_exchange":22,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"quote":{"ms_of_day":55943003,"bid_size":2526,"bid_exchange":65,"bid":0.01,"bid_condition":50,"ask_size":387,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55943005,"bid_size":59,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55943008,"bid_size":97,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55943011,"bid_size":15,"bid_exchange":7,"bid":0.67,"bid_condition":50,"ask_size":257,"ask_exchange":46,"ask":0.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"quote":{"ms_of_day":55943013,"bid_size":105,"bid_exchange":69,"bid":1.02,"bid_condition":50,"ask_size":500,"ask_exchange":31,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"ohlc":{"ms_of_day":55943013,"open":13.76,"high":13.9,"low":0.8,"close":1.03,"volume":147152,"count":18958,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"trade":{"ms_of_day":55943013,"sequence":734017857,"size":5,"condition":18,"price":1.03,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"quote":{"ms_of_day":55943014,"bid_size":105,"bid_exchange":69,"bid":1.02,"bid_condition":50,"ask_size":500,"ask_exchange":31,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"quote":{"ms_of_day":55943014,"bid_size":105,"bid_exchange":69,"bid":1.02,"bid_condition":50,"ask_size":440,"ask_exchange":31,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250404,"strike":162500,"right":"P"},"quote":{"ms_of_day":55942258,"bid_size":115,"bid_exchange":11,"bid":1.18,"bid_condition":50,"ask_size":240,"ask_exchange":65,"ask":1.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250404,"strike":162500,"right":"P"},"ohlc":{"ms_of_day":55943018,"open":1.25,"high":3.25,"low":1.0,"close":1.22,"volume":2637,"count":309,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250404,"strike":162500,"right":"P"},"trade":{"ms_of_day":55943018,"sequence":-1346922270,"size":20,"condition":130,"price":1.22,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250404,"strike":170000,"right":"P"},"quote":{"ms_of_day":55942051,"bid_size":189,"bid_exchange":5,"bid":6.45,"bid_condition":50,"ask_size":137,"ask_exchange":5,"ask":6.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250404,"strike":170000,"right":"P"},"ohlc":{"ms_of_day":55943018,"open":6.75,"high":6.95,"low":6.56,"close":6.56,"volume":871,"count":177,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250404,"strike":170000,"right":"P"},"trade":{"ms_of_day":55943018,"sequence":-1346922269,"size":10,"condition":130,"price":6.56,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250404,"strike":155000,"right":"P"},"quote":{"ms_of_day":55943002,"bid_size":319,"bid_exchange":31,"bid":0.12,"bid_condition":50,"ask_size":494,"ask_exchange":5,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250404,"strike":155000,"right":"P"},"ohlc":{"ms_of_day":55943018,"open":0.45,"high":0.71,"low":0.12,"close":0.13,"volume":1100,"count":236,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250404,"strike":155000,"right":"P"},"trade":{"ms_of_day":55943018,"sequence":-1346922268,"size":10,"condition":130,"price":0.13,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"P"},"quote":{"ms_of_day":55942865,"bid_size":190,"bid_exchange":1,"bid":0.56,"bid_condition":50,"ask_size":99,"ask_exchange":46,"ask":0.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"P"},"ohlc":{"ms_of_day":55943017,"open":6.76,"high":10.6,"low":0.45,"close":0.57,"volume":87797,"count":15431,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"P"},"trade":{"ms_of_day":55943017,"sequence":-1412382488,"size":1,"condition":18,"price":0.57,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"P"},"quote":{"ms_of_day":55943018,"bid_size":259,"bid_exchange":1,"bid":0.56,"bid_condition":50,"ask_size":99,"ask_exchange":46,"ask":0.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"P"},"quote":{"ms_of_day":55943018,"bid_size":259,"bid_exchange":1,"bid":0.56,"bid_condition":50,"ask_size":98,"ask_exchange":46,"ask":0.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55943024,"bid_size":102,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55943032,"bid_size":30,"bid_exchange":5,"bid":2.7,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55512586,"bid_size":1,"bid_exchange":4,"bid":0.04,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20260116,"strike":15000,"right":"C"},"ohlc":{"ms_of_day":55943040,"open":0.22,"high":0.28,"low":0.02,"close":0.04,"volume":7089,"count":505,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20260116,"strike":15000,"right":"C"},"trade":{"ms_of_day":55943040,"sequence":-127286706,"size":1,"condition":18,"price":0.04,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55943040,"bid_size":17,"bid_exchange":31,"bid":0.03,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55943043,"bid_size":272,"bid_exchange":42,"bid":0.13,"bid_condition":50,"ask_size":9,"ask_exchange":60,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55943043,"bid_size":272,"bid_exchange":42,"bid":0.13,"bid_condition":50,"ask_size":19,"ask_exchange":60,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55943051,"bid_size":17,"bid_exchange":31,"bid":0.03,"bid_condition":50,"ask_size":3,"ask_exchange":1,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55943036,"bid_size":102,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55943054,"open":48.1,"high":48.1,"low":0.25,"close":0.7,"volume":76663,"count":28017,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55943054,"sequence":596553176,"size":1,"condition":125,"price":0.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55943059,"bid_size":886,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1005,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55942861,"bid_size":73,"bid_exchange":5,"bid":15.0,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":15.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5695000,"right":"P"},"ohlc":{"ms_of_day":55943063,"open":100.2,"high":119.58,"low":12.72,"close":15.2,"volume":1807,"count":652,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5695000,"right":"P"},"trade":{"ms_of_day":55943063,"sequence":596554432,"size":1,"condition":125,"price":15.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":560000,"right":"P"},"quote":{"ms_of_day":55943067,"bid_size":135,"bid_exchange":42,"bid":12.6,"bid_condition":50,"ask_size":67,"ask_exchange":69,"ask":12.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":560000,"right":"P"},"ohlc":{"ms_of_day":55943067,"open":14.28,"high":23.79,"low":10.27,"close":12.6,"volume":20649,"count":2333,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":560000,"right":"P"},"trade":{"ms_of_day":55943067,"sequence":1425710566,"size":4,"condition":18,"price":12.6,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":560000,"right":"P"},"quote":{"ms_of_day":55943068,"bid_size":227,"bid_exchange":73,"bid":12.6,"bid_condition":50,"ask_size":67,"ask_exchange":69,"ask":12.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":20500,"right":"P"},"quote":{"ms_of_day":55942604,"bid_size":424,"bid_exchange":43,"bid":1.2,"bid_condition":50,"ask_size":231,"ask_exchange":9,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":20500,"right":"P"},"ohlc":{"ms_of_day":55943112,"open":0.17,"high":1.6,"low":0.1,"close":1.35,"volume":175,"count":34,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":20500,"right":"P"},"trade":{"ms_of_day":55943112,"sequence":-632823947,"size":1,"condition":125,"price":1.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRK","expiration":20250718,"strike":80000,"right":"P"},"quote":{"ms_of_day":55943113,"bid_size":1,"bid_exchange":1,"bid":2.26,"bid_condition":50,"ask_size":41,"ask_exchange":76,"ask":2.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRK","expiration":20250718,"strike":80000,"right":"P"},"ohlc":{"ms_of_day":55943113,"open":1.65,"high":2.45,"low":1.27,"close":2.27,"volume":434,"count":152,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRK","expiration":20250718,"strike":80000,"right":"P"},"trade":{"ms_of_day":55943113,"sequence":838581845,"size":1,"condition":18,"price":2.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRK","expiration":20250718,"strike":80000,"right":"P"},"quote":{"ms_of_day":55943114,"bid_size":1,"bid_exchange":1,"bid":2.26,"bid_condition":50,"ask_size":64,"ask_exchange":4,"ask":2.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRK","expiration":20250718,"strike":80000,"right":"P"},"quote":{"ms_of_day":55943114,"bid_size":1,"bid_exchange":1,"bid":2.26,"bid_condition":50,"ask_size":64,"ask_exchange":4,"ask":2.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250425,"strike":80000,"right":"C"},"quote":{"ms_of_day":55943124,"bid_size":450,"bid_exchange":5,"bid":1.19,"bid_condition":50,"ask_size":249,"ask_exchange":7,"ask":1.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55943123,"bid_size":73,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":45000,"right":"C"},"quote":{"ms_of_day":55943125,"bid_size":494,"bid_exchange":43,"bid":0.57,"bid_condition":50,"ask_size":3115,"ask_exchange":43,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55943125,"bid_size":65,"bid_exchange":5,"bid":7.9,"bid_condition":50,"ask_size":88,"ask_exchange":5,"ask":8.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5755000,"right":"C"},"ohlc":{"ms_of_day":55943125,"open":26.8,"high":28.34,"low":4.7,"close":8.0,"volume":1915,"count":799,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5755000,"right":"C"},"trade":{"ms_of_day":55943125,"sequence":596558829,"size":1,"condition":18,"price":8.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55943124,"bid_size":27,"bid_exchange":5,"bid":3.3,"bid_condition":50,"ask_size":13,"ask_exchange":5,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55943128,"open":128.4,"high":135.0,"low":1.7,"close":3.3,"volume":36992,"count":13731,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55943128,"sequence":596559042,"size":1,"condition":18,"price":3.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55943128,"bid_size":26,"bid_exchange":5,"bid":3.3,"bid_condition":50,"ask_size":13,"ask_exchange":5,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55943127,"bid_size":15,"bid_exchange":7,"bid":0.67,"bid_condition":50,"ask_size":169,"ask_exchange":46,"ask":0.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55943130,"bid_size":76,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55943126,"bid_size":102,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55943131,"open":40.1,"high":40.1,"low":0.44,"close":1.4,"volume":71230,"count":27264,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55943131,"sequence":596559322,"size":2,"condition":18,"price":1.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55943131,"bid_size":102,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":30,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55943132,"bid_size":102,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":29,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":487500,"right":"C"},"quote":{"ms_of_day":55943145,"bid_size":27,"bid_exchange":60,"bid":1.1,"bid_condition":50,"ask_size":37,"ask_exchange":11,"ask":1.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":487500,"right":"C"},"ohlc":{"ms_of_day":55943145,"open":19.43,"high":19.43,"low":0.88,"close":1.11,"volume":7107,"count":1204,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":487500,"right":"C"},"trade":{"ms_of_day":55943145,"sequence":-63959240,"size":1,"condition":18,"price":1.11,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":487500,"right":"C"},"quote":{"ms_of_day":55943145,"bid_size":27,"bid_exchange":60,"bid":1.1,"bid_condition":50,"ask_size":37,"ask_exchange":11,"ask":1.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":487500,"right":"C"},"quote":{"ms_of_day":55943145,"bid_size":27,"bid_exchange":60,"bid":1.1,"bid_condition":50,"ask_size":37,"ask_exchange":11,"ask":1.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":34000,"right":"C"},"quote":{"ms_of_day":55943155,"bid_size":263,"bid_exchange":65,"bid":0.9,"bid_condition":50,"ask_size":13,"ask_exchange":7,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":34000,"right":"C"},"quote":{"ms_of_day":55943155,"bid_size":263,"bid_exchange":65,"bid":0.9,"bid_condition":50,"ask_size":13,"ask_exchange":7,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":34000,"right":"C"},"ohlc":{"ms_of_day":55943155,"open":0.9,"high":1.04,"low":0.9,"close":0.95,"volume":147,"count":63,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":34000,"right":"C"},"trade":{"ms_of_day":55943155,"sequence":-632821438,"size":1,"condition":18,"price":0.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":34000,"right":"C"},"quote":{"ms_of_day":55943155,"bid_size":263,"bid_exchange":65,"bid":0.9,"bid_condition":50,"ask_size":13,"ask_exchange":7,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":34000,"right":"C"},"ohlc":{"ms_of_day":55943155,"open":0.9,"high":1.04,"low":0.9,"close":1.0,"volume":148,"count":64,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":34000,"right":"C"},"trade":{"ms_of_day":55943155,"sequence":-632821431,"size":1,"condition":130,"price":1.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":29000,"right":"P"},"quote":{"ms_of_day":55943155,"bid_size":51,"bid_exchange":65,"bid":0.75,"bid_condition":50,"ask_size":14,"ask_exchange":7,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":29000,"right":"P"},"ohlc":{"ms_of_day":55943155,"open":2.18,"high":2.18,"low":0.82,"close":0.85,"volume":97,"count":57,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":29000,"right":"P"},"trade":{"ms_of_day":55943155,"sequence":-632821430,"size":1,"condition":130,"price":0.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":28000,"right":"P"},"quote":{"ms_of_day":55943155,"bid_size":118,"bid_exchange":65,"bid":0.55,"bid_condition":50,"ask_size":16,"ask_exchange":7,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":28000,"right":"P"},"ohlc":{"ms_of_day":55943155,"open":0.64,"high":0.65,"low":0.58,"close":0.6,"volume":96,"count":56,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":28000,"right":"P"},"trade":{"ms_of_day":55943155,"sequence":-632821429,"size":1,"condition":130,"price":0.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":29000,"right":"P"},"quote":{"ms_of_day":55943156,"bid_size":1,"bid_exchange":1,"bid":0.8,"bid_condition":50,"ask_size":14,"ask_exchange":7,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":28000,"right":"P"},"quote":{"ms_of_day":55943155,"bid_size":118,"bid_exchange":65,"bid":0.55,"bid_condition":50,"ask_size":16,"ask_exchange":7,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":28000,"right":"P"},"ohlc":{"ms_of_day":55943156,"open":0.64,"high":0.65,"low":0.58,"close":0.6,"volume":97,"count":57,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":28000,"right":"P"},"trade":{"ms_of_day":55943156,"sequence":-632821402,"size":1,"condition":18,"price":0.6,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":28000,"right":"P"},"quote":{"ms_of_day":55943156,"bid_size":118,"bid_exchange":65,"bid":0.55,"bid_condition":50,"ask_size":15,"ask_exchange":7,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":34000,"right":"C"},"quote":{"ms_of_day":55943156,"bid_size":192,"bid_exchange":65,"bid":0.9,"bid_condition":50,"ask_size":13,"ask_exchange":7,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55943115,"bid_size":1,"bid_exchange":31,"bid":0.45,"bid_condition":50,"ask_size":827,"ask_exchange":5,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"ohlc":{"ms_of_day":55943158,"open":15.2,"high":18.16,"low":0.27,"close":0.46,"volume":200482,"count":30702,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"trade":{"ms_of_day":55943158,"sequence":596560481,"size":1,"condition":18,"price":0.46,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55943159,"bid_size":1,"bid_exchange":31,"bid":0.45,"bid_condition":50,"ask_size":838,"ask_exchange":22,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55943159,"bid_size":1,"bid_exchange":31,"bid":0.45,"bid_condition":50,"ask_size":838,"ask_exchange":22,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55943181,"bid_size":4,"bid_exchange":60,"bid":1.51,"bid_condition":50,"ask_size":14,"ask_exchange":73,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55943202,"open":6.43,"high":7.48,"low":0.88,"close":1.5,"volume":11724,"count":2089,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":205000,"right":"C"},"trade":{"ms_of_day":55943202,"sequence":-1346916783,"size":1,"condition":130,"price":1.5,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250404,"strike":205000,"right":"C"},"quote":{"ms_of_day":55943195,"bid_size":97,"bid_exchange":22,"bid":3.67,"bid_condition":50,"ask_size":273,"ask_exchange":6,"ask":3.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250404,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55943202,"open":11.73,"high":11.73,"low":2.81,"close":3.69,"volume":6682,"count":994,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250404,"strike":205000,"right":"C"},"trade":{"ms_of_day":55943202,"sequence":-1346916784,"size":1,"condition":130,"price":3.69,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55943181,"bid_size":4,"bid_exchange":60,"bid":1.51,"bid_condition":50,"ask_size":14,"ask_exchange":73,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55943203,"open":6.43,"high":7.48,"low":0.88,"close":1.51,"volume":11725,"count":2090,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":205000,"right":"C"},"trade":{"ms_of_day":55943203,"sequence":-1346916779,"size":1,"condition":130,"price":1.51,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250404,"strike":205000,"right":"C"},"quote":{"ms_of_day":55943195,"bid_size":97,"bid_exchange":22,"bid":3.67,"bid_condition":50,"ask_size":273,"ask_exchange":6,"ask":3.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250404,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55943203,"open":11.73,"high":11.73,"low":2.81,"close":3.7,"volume":6683,"count":995,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250404,"strike":205000,"right":"C"},"trade":{"ms_of_day":55943203,"sequence":-1346916780,"size":1,"condition":130,"price":3.7,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250404,"strike":205000,"right":"C"},"quote":{"ms_of_day":55943195,"bid_size":97,"bid_exchange":22,"bid":3.67,"bid_condition":50,"ask_size":273,"ask_exchange":6,"ask":3.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250404,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55943203,"open":11.73,"high":11.73,"low":2.81,"close":3.7,"volume":6684,"count":996,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250404,"strike":205000,"right":"C"},"trade":{"ms_of_day":55943203,"sequence":-1346916769,"size":1,"condition":130,"price":3.7,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55943181,"bid_size":4,"bid_exchange":60,"bid":1.51,"bid_condition":50,"ask_size":14,"ask_exchange":73,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55943203,"open":6.43,"high":7.48,"low":0.88,"close":1.51,"volume":11726,"count":2091,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":205000,"right":"C"},"trade":{"ms_of_day":55943203,"sequence":-1346916768,"size":1,"condition":130,"price":1.51,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":29000,"right":"P"},"quote":{"ms_of_day":55943205,"bid_size":14,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":14,"ask_exchange":7,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":29000,"right":"P"},"quote":{"ms_of_day":55943205,"bid_size":14,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":14,"ask_exchange":7,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":29000,"right":"P"},"ohlc":{"ms_of_day":55943205,"open":2.18,"high":2.18,"low":0.82,"close":0.85,"volume":98,"count":58,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":29000,"right":"P"},"trade":{"ms_of_day":55943205,"sequence":-632819731,"size":1,"condition":18,"price":0.85,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":29000,"right":"P"},"quote":{"ms_of_day":55943205,"bid_size":14,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":13,"ask_exchange":7,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":562500,"right":"C"},"quote":{"ms_of_day":55943133,"bid_size":24,"bid_exchange":7,"bid":3.8,"bid_condition":50,"ask_size":24,"ask_exchange":7,"ask":4.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":562500,"right":"C"},"ohlc":{"ms_of_day":55943205,"open":7.09,"high":21.3,"low":2.6,"close":3.89,"volume":396,"count":163,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":562500,"right":"C"},"trade":{"ms_of_day":55943205,"sequence":-632819726,"size":1,"condition":125,"price":3.89,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":29000,"right":"P"},"quote":{"ms_of_day":55943206,"bid_size":1,"bid_exchange":1,"bid":0.8,"bid_condition":50,"ask_size":13,"ask_exchange":7,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":34000,"right":"C"},"quote":{"ms_of_day":55943206,"bid_size":1,"bid_exchange":1,"bid":0.95,"bid_condition":50,"ask_size":13,"ask_exchange":7,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFE","expiration":20250328,"strike":10000,"right":"C"},"quote":{"ms_of_day":55923225,"bid_size":80,"bid_exchange":6,"bid":0.05,"bid_condition":50,"ask_size":76,"ask_exchange":9,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFE","expiration":20250328,"strike":10000,"right":"C"},"ohlc":{"ms_of_day":55943207,"open":1.15,"high":2.49,"low":0.07,"close":0.07,"volume":363,"count":72,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFE","expiration":20250328,"strike":10000,"right":"C"},"trade":{"ms_of_day":55943207,"sequence":838590661,"size":1,"condition":125,"price":0.07,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFE","expiration":20250328,"strike":10000,"right":"C"},"quote":{"ms_of_day":55943207,"bid_size":80,"bid_exchange":6,"bid":0.05,"bid_condition":50,"ask_size":86,"ask_exchange":4,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFE","expiration":20250328,"strike":10000,"right":"C"},"quote":{"ms_of_day":55943207,"bid_size":80,"bid_exchange":6,"bid":0.05,"bid_condition":50,"ask_size":108,"ask_exchange":4,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55943180,"bid_size":10,"bid_exchange":69,"bid":1.15,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"ohlc":{"ms_of_day":55943204,"open":2.47,"high":6.83,"low":0.89,"close":1.17,"volume":185300,"count":37690,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"trade":{"ms_of_day":55943204,"sequence":32061056,"size":1,"condition":125,"price":1.17,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55943159,"bid_size":1,"bid_exchange":31,"bid":0.45,"bid_condition":50,"ask_size":838,"ask_exchange":22,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"ohlc":{"ms_of_day":55943210,"open":15.2,"high":18.16,"low":0.27,"close":0.46,"volume":200483,"count":30703,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"trade":{"ms_of_day":55943210,"sequence":596562793,"size":1,"condition":18,"price":0.46,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19950000,"right":"P"},"quote":{"ms_of_day":55943171,"bid_size":5,"bid_exchange":9,"bid":63.7,"bid_condition":50,"ask_size":5,"ask_exchange":6,"ask":69.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19950000,"right":"P"},"ohlc":{"ms_of_day":55943223,"open":60.35,"high":221.11,"low":23.8,"close":66.65,"volume":181,"count":139,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19950000,"right":"P"},"trade":{"ms_of_day":55943223,"sequence":838592574,"size":2,"condition":130,"price":66.65,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":20050000,"right":"P"},"quote":{"ms_of_day":55942870,"bid_size":3,"bid_exchange":9,"bid":156.3,"bid_condition":50,"ask_size":3,"ask_exchange":9,"ask":172.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":20050000,"right":"P"},"ohlc":{"ms_of_day":55943223,"open":271.85,"high":271.89,"low":92.5,"close":164.65,"volume":42,"count":28,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":20050000,"right":"P"},"trade":{"ms_of_day":55943223,"sequence":838592575,"size":2,"condition":130,"price":164.65,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":20050000,"right":"P"},"quote":{"ms_of_day":55943223,"bid_size":3,"bid_exchange":9,"bid":156.3,"bid_condition":50,"ask_size":2,"ask_exchange":6,"ask":167.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":20050000,"right":"P"},"quote":{"ms_of_day":55943223,"bid_size":3,"bid_exchange":9,"bid":156.3,"bid_condition":50,"ask_size":3,"ask_exchange":9,"ask":172.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250404,"strike":200000,"right":"P"},"quote":{"ms_of_day":55943234,"bid_size":1,"bid_exchange":11,"bid":5.8,"bid_condition":50,"ask_size":5,"ask_exchange":60,"ask":5.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250404,"strike":200000,"right":"P"},"ohlc":{"ms_of_day":55943234,"open":11.05,"high":36.45,"low":3.05,"close":5.8,"volume":1916,"count":222,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250404,"strike":200000,"right":"P"},"trade":{"ms_of_day":55943234,"sequence":-929134256,"size":1,"condition":18,"price":5.8,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250404,"strike":200000,"right":"P"},"quote":{"ms_of_day":55943234,"bid_size":20,"bid_exchange":4,"bid":5.6,"bid_condition":50,"ask_size":5,"ask_exchange":60,"ask":5.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250404,"strike":200000,"right":"P"},"quote":{"ms_of_day":55943234,"bid_size":26,"bid_exchange":4,"bid":5.6,"bid_condition":50,"ask_size":5,"ask_exchange":60,"ask":5.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55943235,"bid_size":1,"bid_exchange":5,"bid":4.8,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55943235,"open":35.8,"high":35.8,"low":1.4,"close":4.8,"volume":56833,"count":22486,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55943235,"sequence":596563570,"size":1,"condition":18,"price":4.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55943235,"bid_size":1,"bid_exchange":5,"bid":4.8,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55943235,"open":35.8,"high":35.8,"low":1.4,"close":4.8,"volume":56834,"count":22487,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55943235,"sequence":596563571,"size":1,"condition":18,"price":4.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55943235,"bid_size":56,"bid_exchange":5,"bid":4.7,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55943235,"bid_size":58,"bid_exchange":5,"bid":4.7,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55943159,"bid_size":1,"bid_exchange":31,"bid":0.45,"bid_condition":50,"ask_size":838,"ask_exchange":22,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"ohlc":{"ms_of_day":55943241,"open":15.2,"high":18.16,"low":0.27,"close":0.45,"volume":200484,"count":30704,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"trade":{"ms_of_day":55943241,"sequence":596563803,"size":1,"condition":18,"price":0.45,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55943204,"bid_size":20,"bid_exchange":1,"bid":0.25,"bid_condition":50,"ask_size":820,"ask_exchange":65,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55943241,"open":2.82,"high":7.16,"low":0.09,"close":0.25,"volume":490551,"count":67132,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55943241,"sequence":596563816,"size":20,"condition":18,"price":0.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55943123,"bid_size":2,"bid_exchange":5,"bid":7.7,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":7.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"ohlc":{"ms_of_day":55943241,"open":33.44,"high":34.8,"low":2.1,"close":7.7,"volume":61842,"count":22963,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"trade":{"ms_of_day":55943241,"sequence":596563713,"size":2,"condition":18,"price":7.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55943241,"bid_size":14,"bid_exchange":5,"bid":7.6,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":7.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55943241,"bid_size":152,"bid_exchange":46,"bid":0.44,"bid_condition":50,"ask_size":838,"ask_exchange":22,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55943241,"bid_size":318,"bid_exchange":46,"bid":0.24,"bid_condition":50,"ask_size":820,"ask_exchange":65,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55943241,"bid_size":152,"bid_exchange":46,"bid":0.44,"bid_condition":50,"ask_size":70,"ask_exchange":31,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55943241,"bid_size":286,"bid_exchange":42,"bid":0.24,"bid_condition":50,"ask_size":820,"ask_exchange":65,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55943241,"bid_size":14,"bid_exchange":5,"bid":7.6,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":7.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":573000,"right":"C"},"quote":{"ms_of_day":55943137,"bid_size":1,"bid_exchange":31,"bid":4.89,"bid_condition":50,"ask_size":145,"ask_exchange":42,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":573000,"right":"C"},"ohlc":{"ms_of_day":55943241,"open":18.18,"high":18.88,"low":3.8,"close":4.89,"volume":8553,"count":1496,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":573000,"right":"C"},"trade":{"ms_of_day":55943241,"sequence":1425713649,"size":1,"condition":18,"price":4.89,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UUUU","expiration":20250417,"strike":5000,"right":"P"},"quote":{"ms_of_day":55943241,"bid_size":739,"bid_exchange":4,"bid":0.9,"bid_condition":50,"ask_size":1767,"ask_exchange":9,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":573000,"right":"C"},"quote":{"ms_of_day":55943241,"bid_size":106,"bid_exchange":65,"bid":4.88,"bid_condition":50,"ask_size":145,"ask_exchange":42,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":573000,"right":"C"},"quote":{"ms_of_day":55943241,"bid_size":106,"bid_exchange":65,"bid":4.88,"bid_condition":50,"ask_size":10,"ask_exchange":31,"ask":4.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55943241,"bid_size":4,"bid_exchange":60,"bid":1.51,"bid_condition":50,"ask_size":14,"ask_exchange":73,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55943241,"bid_size":10,"bid_exchange":69,"bid":1.15,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55943241,"bid_size":1,"bid_exchange":76,"bid":1.51,"bid_condition":50,"ask_size":14,"ask_exchange":73,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":225000,"right":"C"},"quote":{"ms_of_day":55943026,"bid_size":2,"bid_exchange":7,"bid":3.45,"bid_condition":50,"ask_size":852,"ask_exchange":43,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":225000,"right":"C"},"ohlc":{"ms_of_day":55943241,"open":15.43,"high":18.5,"low":0.46,"close":3.45,"volume":43042,"count":9193,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":225000,"right":"C"},"trade":{"ms_of_day":55943241,"sequence":-1412376937,"size":2,"condition":18,"price":3.45,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":225000,"right":"C"},"quote":{"ms_of_day":55943241,"bid_size":523,"bid_exchange":11,"bid":3.4,"bid_condition":50,"ask_size":852,"ask_exchange":43,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250404,"strike":205000,"right":"C"},"quote":{"ms_of_day":55943242,"bid_size":81,"bid_exchange":22,"bid":3.67,"bid_condition":50,"ask_size":273,"ask_exchange":6,"ask":3.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"quote":{"ms_of_day":55943191,"bid_size":246,"bid_exchange":43,"bid":1.03,"bid_condition":50,"ask_size":5,"ask_exchange":7,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"ohlc":{"ms_of_day":55943242,"open":3.0,"high":10.4,"low":0.1,"close":1.04,"volume":150965,"count":21494,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"trade":{"ms_of_day":55943242,"sequence":-1155830374,"size":5,"condition":95,"price":1.04,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"quote":{"ms_of_day":55943242,"bid_size":246,"bid_exchange":43,"bid":1.03,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"quote":{"ms_of_day":55943242,"bid_size":1,"bid_exchange":73,"bid":1.04,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55943244,"bid_size":32,"bid_exchange":5,"bid":3.3,"bid_condition":50,"ask_size":13,"ask_exchange":5,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55943244,"bid_size":65,"bid_exchange":5,"bid":7.9,"bid_condition":50,"ask_size":104,"ask_exchange":5,"ask":8.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"C"},"quote":{"ms_of_day":55943244,"bid_size":119,"bid_exchange":11,"bid":3.64,"bid_condition":50,"ask_size":124,"ask_exchange":46,"ask":3.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55943244,"open":19.26,"high":22.31,"low":2.47,"close":3.65,"volume":43944,"count":6717,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"C"},"trade":{"ms_of_day":55943244,"sequence":596565392,"size":10,"condition":18,"price":3.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":225000,"right":"C"},"quote":{"ms_of_day":55943242,"bid_size":523,"bid_exchange":11,"bid":3.4,"bid_condition":50,"ask_size":876,"ask_exchange":43,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"C"},"quote":{"ms_of_day":55943244,"bid_size":119,"bid_exchange":11,"bid":3.64,"bid_condition":50,"ask_size":90,"ask_exchange":1,"ask":3.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"quote":{"ms_of_day":55943243,"bid_size":53,"bid_exchange":42,"bid":1.24,"bid_condition":50,"ask_size":6,"ask_exchange":65,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"ohlc":{"ms_of_day":55943243,"open":8.08,"high":20.06,"low":0.87,"close":1.25,"volume":70825,"count":8422,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"trade":{"ms_of_day":55943243,"sequence":-63956534,"size":5,"condition":134,"price":1.25,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":475000,"right":"P"},"quote":{"ms_of_day":55943203,"bid_size":512,"bid_exchange":46,"bid":0.35,"bid_condition":50,"ask_size":615,"ask_exchange":42,"ask":0.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":475000,"right":"P"},"ohlc":{"ms_of_day":55943243,"open":7.03,"high":17.43,"low":0.25,"close":0.36,"volume":29735,"count":3500,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":475000,"right":"P"},"trade":{"ms_of_day":55943243,"sequence":-63956533,"size":5,"condition":134,"price":0.36,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"P"},"quote":{"ms_of_day":55943242,"bid_size":30,"bid_exchange":69,"bid":2.26,"bid_condition":50,"ask_size":5,"ask_exchange":65,"ask":2.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55943243,"open":12.64,"high":21.13,"low":1.57,"close":2.26,"volume":42339,"count":6835,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"P"},"trade":{"ms_of_day":55943243,"sequence":-63956532,"size":5,"condition":134,"price":2.26,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55943244,"bid_size":14,"bid_exchange":5,"bid":15.1,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":15.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250404,"strike":205000,"right":"C"},"quote":{"ms_of_day":55943244,"bid_size":81,"bid_exchange":22,"bid":3.67,"bid_condition":50,"ask_size":263,"ask_exchange":6,"ask":3.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55943243,"bid_size":11,"bid_exchange":5,"bid":27.8,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":27.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5725000,"right":"P"},"ohlc":{"ms_of_day":55943244,"open":119.81,"high":139.2,"low":22.6,"close":27.9,"volume":2251,"count":563,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5725000,"right":"P"},"trade":{"ms_of_day":55943244,"sequence":596565679,"size":3,"condition":18,"price":27.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55943244,"bid_size":11,"bid_exchange":5,"bid":27.8,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":28.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"P"},"quote":{"ms_of_day":55943243,"bid_size":327,"bid_exchange":6,"bid":2.26,"bid_condition":50,"ask_size":5,"ask_exchange":65,"ask":2.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"quote":{"ms_of_day":55943243,"bid_size":81,"bid_exchange":47,"bid":1.24,"bid_condition":50,"ask_size":6,"ask_exchange":65,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":562500,"right":"C"},"quote":{"ms_of_day":55943247,"bid_size":24,"bid_exchange":7,"bid":3.8,"bid_condition":50,"ask_size":38,"ask_exchange":7,"ask":4.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"P"},"quote":{"ms_of_day":55943244,"bid_size":471,"bid_exchange":6,"bid":2.26,"bid_condition":50,"ask_size":5,"ask_exchange":65,"ask":2.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"quote":{"ms_of_day":55943244,"bid_size":81,"bid_exchange":47,"bid":1.24,"bid_condition":50,"ask_size":122,"ask_exchange":11,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55943245,"bid_size":60,"bid_exchange":5,"bid":7.9,"bid_condition":50,"ask_size":104,"ask_exchange":5,"ask":8.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"C"},"quote":{"ms_of_day":55943247,"bid_size":119,"bid_exchange":11,"bid":3.64,"bid_condition":50,"ask_size":90,"ask_exchange":1,"ask":3.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19890000,"right":"C"},"quote":{"ms_of_day":55943247,"bid_size":1,"bid_exchange":9,"bid":18.5,"bid_condition":50,"ask_size":8,"ask_exchange":9,"ask":19.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19890000,"right":"C"},"ohlc":{"ms_of_day":55943247,"open":47.9,"high":128.75,"low":13.9,"close":18.5,"volume":388,"count":206,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19890000,"right":"C"},"trade":{"ms_of_day":55943247,"sequence":838598087,"size":1,"condition":18,"price":18.5,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":560000,"right":"P"},"quote":{"ms_of_day":55943244,"bid_size":227,"bid_exchange":73,"bid":12.6,"bid_condition":50,"ask_size":67,"ask_exchange":60,"ask":12.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":475000,"right":"P"},"quote":{"ms_of_day":55943245,"bid_size":566,"bid_exchange":46,"bid":0.35,"bid_condition":50,"ask_size":615,"ask_exchange":42,"ask":0.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":475000,"right":"P"},"quote":{"ms_of_day":55943245,"bid_size":566,"bid_exchange":46,"bid":0.35,"bid_condition":50,"ask_size":615,"ask_exchange":42,"ask":0.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55943246,"bid_size":15,"bid_exchange":7,"bid":0.67,"bid_condition":50,"ask_size":160,"ask_exchange":60,"ask":0.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55943248,"open":3.09,"high":7.97,"low":0.21,"close":0.67,"volume":441267,"count":55249,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55943248,"sequence":596567284,"size":15,"condition":18,"price":0.67,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55943248,"bid_size":116,"bid_exchange":73,"bid":0.66,"bid_condition":50,"ask_size":160,"ask_exchange":60,"ask":0.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55943248,"bid_size":111,"bid_exchange":73,"bid":0.66,"bid_condition":50,"ask_size":160,"ask_exchange":60,"ask":0.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":562500,"right":"C"},"quote":{"ms_of_day":55943249,"bid_size":39,"bid_exchange":60,"bid":3.8,"bid_condition":50,"ask_size":38,"ask_exchange":7,"ask":4.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19950000,"right":"P"},"quote":{"ms_of_day":55943249,"bid_size":5,"bid_exchange":9,"bid":63.7,"bid_condition":50,"ask_size":2,"ask_exchange":6,"ask":69.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19950000,"right":"P"},"quote":{"ms_of_day":55943249,"bid_size":5,"bid_exchange":9,"bid":63.7,"bid_condition":50,"ask_size":2,"ask_exchange":9,"ask":70.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PNC","expiration":20250516,"strike":190000,"right":"C"},"quote":{"ms_of_day":55943243,"bid_size":9,"bid_exchange":65,"bid":1.45,"bid_condition":50,"ask_size":25,"ask_exchange":11,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PNC","expiration":20250516,"strike":190000,"right":"C"},"ohlc":{"ms_of_day":55943243,"open":5.8,"high":5.8,"low":1.45,"close":1.6,"volume":79,"count":28,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PNC","expiration":20250516,"strike":190000,"right":"C"},"trade":{"ms_of_day":55943243,"sequence":-1155829685,"size":1,"condition":18,"price":1.6,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PNC","expiration":20250516,"strike":190000,"right":"C"},"quote":{"ms_of_day":55943243,"bid_size":9,"bid_exchange":65,"bid":1.45,"bid_condition":50,"ask_size":50,"ask_exchange":1,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PNC","expiration":20250516,"strike":190000,"right":"C"},"quote":{"ms_of_day":55943243,"bid_size":10,"bid_exchange":65,"bid":1.45,"bid_condition":50,"ask_size":50,"ask_exchange":1,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"P"},"quote":{"ms_of_day":55943251,"bid_size":4,"bid_exchange":60,"bid":2.86,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":2.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"P"},"ohlc":{"ms_of_day":55943251,"open":3.75,"high":12.55,"low":0.24,"close":2.87,"volume":288266,"count":33017,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"P"},"trade":{"ms_of_day":55943251,"sequence":-1155827781,"size":20,"condition":18,"price":2.87,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"P"},"quote":{"ms_of_day":55943251,"bid_size":23,"bid_exchange":1,"bid":2.86,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":2.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"P"},"quote":{"ms_of_day":55943252,"bid_size":22,"bid_exchange":1,"bid":2.87,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":2.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55943249,"bid_size":14,"bid_exchange":5,"bid":15.1,"bid_condition":50,"ask_size":37,"ask_exchange":5,"ask":15.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55943249,"bid_size":11,"bid_exchange":5,"bid":27.8,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":28.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55943249,"bid_size":8,"bid_exchange":60,"bid":1.35,"bid_condition":50,"ask_size":100,"ask_exchange":76,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55943252,"open":3.5,"high":8.82,"low":0.42,"close":1.35,"volume":445789,"count":47786,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"trade":{"ms_of_day":55943252,"sequence":596570238,"size":5,"condition":18,"price":1.35,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55943253,"bid_size":5,"bid_exchange":43,"bid":1.35,"bid_condition":50,"ask_size":100,"ask_exchange":76,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250404,"strike":155000,"right":"P"},"quote":{"ms_of_day":55943250,"bid_size":349,"bid_exchange":42,"bid":0.12,"bid_condition":50,"ask_size":494,"ask_exchange":5,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55943255,"bid_size":5,"bid_exchange":60,"bid":1.35,"bid_condition":50,"ask_size":100,"ask_exchange":76,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55943253,"bid_size":20,"bid_exchange":46,"bid":0.44,"bid_condition":50,"ask_size":183,"ask_exchange":1,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55943253,"open":6.06,"high":7.0,"low":0.31,"close":0.44,"volume":215401,"count":30697,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"trade":{"ms_of_day":55943253,"sequence":-63953293,"size":20,"condition":18,"price":0.44,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55943253,"bid_size":32,"bid_exchange":11,"bid":0.43,"bid_condition":50,"ask_size":183,"ask_exchange":1,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55943253,"bid_size":32,"bid_exchange":11,"bid":0.43,"bid_condition":50,"ask_size":355,"ask_exchange":1,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55943253,"bid_size":1,"bid_exchange":73,"bid":3.19,"bid_condition":50,"ask_size":105,"ask_exchange":4,"ask":3.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55943254,"open":16.95,"high":16.97,"low":2.0,"close":3.19,"volume":78240,"count":13134,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55943254,"sequence":596572609,"size":1,"condition":18,"price":3.19,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19890000,"right":"C"},"quote":{"ms_of_day":55943263,"bid_size":1,"bid_exchange":9,"bid":18.5,"bid_condition":50,"ask_size":9,"ask_exchange":9,"ask":19.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19890000,"right":"C"},"quote":{"ms_of_day":55943264,"bid_size":1,"bid_exchange":9,"bid":18.5,"bid_condition":50,"ask_size":11,"ask_exchange":9,"ask":19.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55943254,"bid_size":65,"bid_exchange":11,"bid":3.18,"bid_condition":50,"ask_size":105,"ask_exchange":4,"ask":3.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55943254,"bid_size":65,"bid_exchange":11,"bid":3.18,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FFAI","expiration":20250404,"strike":1500,"right":"P"},"quote":{"ms_of_day":55753074,"bid_size":11,"bid_exchange":11,"bid":0.27,"bid_condition":50,"ask_size":17,"ask_exchange":11,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FFAI","expiration":20250404,"strike":1500,"right":"P"},"ohlc":{"ms_of_day":55943261,"open":0.34,"high":0.4,"low":0.09,"close":0.3,"volume":637,"count":322,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FFAI","expiration":20250404,"strike":1500,"right":"P"},"trade":{"ms_of_day":55943261,"sequence":-632813646,"size":1,"condition":125,"price":0.3,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FFAI","expiration":20250404,"strike":1500,"right":"P"},"quote":{"ms_of_day":55943261,"bid_size":11,"bid_exchange":11,"bid":0.27,"bid_condition":50,"ask_size":51,"ask_exchange":4,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FFAI","expiration":20250404,"strike":1500,"right":"P"},"quote":{"ms_of_day":55943261,"bid_size":11,"bid_exchange":11,"bid":0.27,"bid_condition":50,"ask_size":53,"ask_exchange":4,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250404,"strike":155000,"right":"P"},"quote":{"ms_of_day":55943250,"bid_size":458,"bid_exchange":46,"bid":0.12,"bid_condition":50,"ask_size":494,"ask_exchange":5,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LDI","expiration":20250919,"strike":2500,"right":"P"},"quote":{"ms_of_day":55943259,"bid_size":39,"bid_exchange":22,"bid":1.3,"bid_condition":50,"ask_size":481,"ask_exchange":22,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LDI","expiration":20250919,"strike":2500,"right":"P"},"quote":{"ms_of_day":55943259,"bid_size":9,"bid_exchange":22,"bid":1.3,"bid_condition":50,"ask_size":481,"ask_exchange":22,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55943256,"bid_size":140,"bid_exchange":1,"bid":0.51,"bid_condition":50,"ask_size":96,"ask_exchange":11,"ask":0.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55943257,"open":9.72,"high":9.72,"low":0.3,"close":0.51,"volume":400857,"count":42766,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55943257,"sequence":1425720768,"size":6,"condition":18,"price":0.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55943264,"bid_size":112,"bid_exchange":11,"bid":1.34,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55943264,"open":3.5,"high":8.82,"low":0.42,"close":1.35,"volume":445793,"count":47787,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"trade":{"ms_of_day":55943264,"sequence":596577655,"size":4,"condition":18,"price":1.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55943265,"bid_size":112,"bid_exchange":11,"bid":1.34,"bid_condition":50,"ask_size":32,"ask_exchange":69,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55943265,"bid_size":112,"bid_exchange":11,"bid":1.34,"bid_condition":50,"ask_size":58,"ask_exchange":76,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55943268,"bid_size":140,"bid_exchange":1,"bid":0.51,"bid_condition":50,"ask_size":51,"ask_exchange":7,"ask":0.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":205000,"right":"C"},"quote":{"ms_of_day":55943282,"bid_size":15,"bid_exchange":7,"bid":2.61,"bid_condition":50,"ask_size":51,"ask_exchange":11,"ask":2.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55943282,"open":13.59,"high":13.59,"low":1.19,"close":2.61,"volume":39895,"count":9488,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":205000,"right":"C"},"trade":{"ms_of_day":55943282,"sequence":-1412365120,"size":15,"condition":18,"price":2.61,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":205000,"right":"C"},"quote":{"ms_of_day":55943282,"bid_size":76,"bid_exchange":46,"bid":2.59,"bid_condition":50,"ask_size":51,"ask_exchange":11,"ask":2.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":205000,"right":"C"},"quote":{"ms_of_day":55943283,"bid_size":76,"bid_exchange":46,"bid":2.59,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":2.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20260618,"strike":45000,"right":"P"},"quote":{"ms_of_day":55921856,"bid_size":91,"bid_exchange":7,"bid":4.55,"bid_condition":50,"ask_size":263,"ask_exchange":4,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20260618,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55943279,"open":5.63,"high":5.63,"low":4.3,"close":4.66,"volume":35,"count":35,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20260618,"strike":45000,"right":"P"},"trade":{"ms_of_day":55943279,"sequence":-127255149,"size":1,"condition":125,"price":4.66,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55943271,"bid_size":174,"bid_exchange":1,"bid":0.51,"bid_condition":50,"ask_size":51,"ask_exchange":7,"ask":0.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5410000,"right":"P"},"quote":{"ms_of_day":55941393,"bid_size":762,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5410000,"right":"P"},"ohlc":{"ms_of_day":55943286,"open":28.7,"high":28.7,"low":0.65,"close":0.7,"volume":398,"count":358,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5410000,"right":"P"},"trade":{"ms_of_day":55943286,"sequence":596586104,"size":1,"condition":18,"price":0.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5410000,"right":"P"},"quote":{"ms_of_day":55943286,"bid_size":762,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5410000,"right":"P"},"quote":{"ms_of_day":55943286,"bid_size":762,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5410000,"right":"P"},"ohlc":{"ms_of_day":55943286,"open":28.7,"high":28.7,"low":0.65,"close":0.7,"volume":399,"count":359,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5410000,"right":"P"},"trade":{"ms_of_day":55943286,"sequence":596586108,"size":1,"condition":18,"price":0.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5410000,"right":"P"},"quote":{"ms_of_day":55943286,"bid_size":762,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":175,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55943278,"bid_size":116,"bid_exchange":46,"bid":0.32,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55943288,"open":6.96,"high":7.74,"low":0.13,"close":0.32,"volume":188360,"count":24579,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"trade":{"ms_of_day":55943288,"sequence":-63948702,"size":22,"condition":125,"price":0.32,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55943278,"bid_size":116,"bid_exchange":46,"bid":0.32,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55943288,"open":6.96,"high":7.74,"low":0.13,"close":0.32,"volume":188367,"count":24580,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"trade":{"ms_of_day":55943288,"sequence":-63948701,"size":7,"condition":125,"price":0.32,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55943278,"bid_size":116,"bid_exchange":46,"bid":0.32,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55943288,"open":6.96,"high":7.74,"low":0.13,"close":0.32,"volume":188374,"count":24581,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"trade":{"ms_of_day":55943288,"sequence":-63948700,"size":7,"condition":125,"price":0.32,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55943278,"bid_size":116,"bid_exchange":46,"bid":0.32,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55943288,"open":6.96,"high":7.74,"low":0.13,"close":0.32,"volume":188381,"count":24582,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"trade":{"ms_of_day":55943288,"sequence":-63948699,"size":7,"condition":125,"price":0.32,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55943278,"bid_size":116,"bid_exchange":46,"bid":0.32,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55943288,"open":6.96,"high":7.74,"low":0.13,"close":0.32,"volume":188387,"count":24583,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"trade":{"ms_of_day":55943288,"sequence":-63948698,"size":6,"condition":125,"price":0.32,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55943278,"bid_size":116,"bid_exchange":46,"bid":0.32,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55943288,"open":6.96,"high":7.74,"low":0.13,"close":0.32,"volume":188393,"count":24584,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"trade":{"ms_of_day":55943288,"sequence":-63948697,"size":6,"condition":125,"price":0.32,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55943292,"bid_size":140,"bid_exchange":42,"bid":0.32,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55943293,"bid_size":18,"bid_exchange":5,"bid":2.65,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55943293,"open":30.02,"high":33.0,"low":0.79,"close":2.7,"volume":79575,"count":31277,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55943293,"sequence":596588711,"size":1,"condition":18,"price":2.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55943296,"bid_size":140,"bid_exchange":42,"bid":0.32,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20260618,"strike":45000,"right":"P"},"quote":{"ms_of_day":55943293,"bid_size":92,"bid_exchange":1,"bid":4.55,"bid_condition":50,"ask_size":263,"ask_exchange":4,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20260618,"strike":45000,"right":"P"},"quote":{"ms_of_day":55943293,"bid_size":92,"bid_exchange":1,"bid":4.55,"bid_condition":50,"ask_size":263,"ask_exchange":4,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55943295,"bid_size":18,"bid_exchange":5,"bid":2.65,"bid_condition":50,"ask_size":29,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55943297,"bid_size":18,"bid_exchange":5,"bid":2.65,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55943302,"bid_size":509,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":749,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250417,"strike":86000,"right":"P"},"quote":{"ms_of_day":55943304,"bid_size":541,"bid_exchange":5,"bid":1.93,"bid_condition":50,"ask_size":282,"ask_exchange":43,"ask":2.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250417,"strike":86000,"right":"P"},"ohlc":{"ms_of_day":55943304,"open":3.3,"high":4.41,"low":1.46,"close":2.21,"volume":1073,"count":292,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250417,"strike":86000,"right":"P"},"trade":{"ms_of_day":55943304,"sequence":-127253427,"size":2,"condition":125,"price":2.21,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55943316,"bid_size":136,"bid_exchange":43,"bid":1.95,"bid_condition":50,"ask_size":251,"ask_exchange":5,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"ohlc":{"ms_of_day":55943316,"open":4.9,"high":5.7,"low":0.59,"close":1.95,"volume":2665,"count":170,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"trade":{"ms_of_day":55943316,"sequence":-1155823835,"size":48,"condition":18,"price":1.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55943316,"bid_size":136,"bid_exchange":43,"bid":1.95,"bid_condition":50,"ask_size":251,"ask_exchange":5,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55943316,"bid_size":136,"bid_exchange":43,"bid":1.95,"bid_condition":50,"ask_size":251,"ask_exchange":5,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"ohlc":{"ms_of_day":55943316,"open":4.9,"high":5.7,"low":0.59,"close":1.95,"volume":2681,"count":171,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"trade":{"ms_of_day":55943316,"sequence":-1155823833,"size":16,"condition":18,"price":1.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55943316,"bid_size":136,"bid_exchange":43,"bid":1.95,"bid_condition":50,"ask_size":251,"ask_exchange":5,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55943316,"bid_size":136,"bid_exchange":43,"bid":1.95,"bid_condition":50,"ask_size":251,"ask_exchange":5,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"ohlc":{"ms_of_day":55943316,"open":4.9,"high":5.7,"low":0.59,"close":1.95,"volume":2688,"count":172,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"trade":{"ms_of_day":55943316,"sequence":-1155823830,"size":7,"condition":18,"price":1.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55943317,"bid_size":30,"bid_exchange":69,"bid":2.07,"bid_condition":50,"ask_size":47,"ask_exchange":69,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55943317,"open":18.6,"high":19.3,"low":1.61,"close":2.08,"volume":47619,"count":8603,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"trade":{"ms_of_day":55943317,"sequence":-63943589,"size":50,"condition":18,"price":2.08,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250404,"strike":205000,"right":"C"},"quote":{"ms_of_day":55943302,"bid_size":30,"bid_exchange":6,"bid":3.67,"bid_condition":50,"ask_size":48,"ask_exchange":6,"ask":3.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250404,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55943302,"open":11.73,"high":11.73,"low":2.81,"close":3.7,"volume":6685,"count":997,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250404,"strike":205000,"right":"C"},"trade":{"ms_of_day":55943302,"sequence":-1346891357,"size":1,"condition":130,"price":3.7,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55943317,"bid_size":30,"bid_exchange":69,"bid":2.07,"bid_condition":50,"ask_size":229,"ask_exchange":69,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250404,"strike":205000,"right":"C"},"quote":{"ms_of_day":55943302,"bid_size":30,"bid_exchange":6,"bid":3.67,"bid_condition":50,"ask_size":48,"ask_exchange":6,"ask":3.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250404,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55943303,"open":11.73,"high":11.73,"low":2.81,"close":3.7,"volume":6686,"count":998,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250404,"strike":205000,"right":"C"},"trade":{"ms_of_day":55943303,"sequence":-1346891104,"size":1,"condition":130,"price":3.7,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55943317,"bid_size":744,"bid_exchange":73,"bid":0.32,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55943317,"open":6.96,"high":7.74,"low":0.13,"close":0.33,"volume":188394,"count":24585,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"trade":{"ms_of_day":55943317,"sequence":-63943420,"size":1,"condition":18,"price":0.33,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55943253,"bid_size":46,"bid_exchange":1,"bid":1.5,"bid_condition":50,"ask_size":33,"ask_exchange":1,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55943302,"open":6.43,"high":7.48,"low":0.88,"close":1.51,"volume":11727,"count":2092,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":205000,"right":"C"},"trade":{"ms_of_day":55943302,"sequence":-1346891355,"size":1,"condition":130,"price":1.51,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55943317,"bid_size":744,"bid_exchange":73,"bid":0.32,"bid_condition":50,"ask_size":19,"ask_exchange":11,"ask":0.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55943253,"bid_size":46,"bid_exchange":1,"bid":1.5,"bid_condition":50,"ask_size":33,"ask_exchange":1,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55943303,"open":6.43,"high":7.48,"low":0.88,"close":1.51,"volume":11728,"count":2093,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":205000,"right":"C"},"trade":{"ms_of_day":55943303,"sequence":-1346891103,"size":1,"condition":130,"price":1.51,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55943318,"bid_size":12,"bid_exchange":11,"bid":2.07,"bid_condition":50,"ask_size":230,"ask_exchange":69,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55943318,"bid_size":208,"bid_exchange":1,"bid":0.33,"bid_condition":50,"ask_size":19,"ask_exchange":11,"ask":0.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55943317,"bid_size":30,"bid_exchange":31,"bid":0.66,"bid_condition":50,"ask_size":121,"ask_exchange":60,"ask":0.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55943317,"open":3.09,"high":7.97,"low":0.21,"close":0.66,"volume":441297,"count":55250,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55943317,"sequence":596597785,"size":30,"condition":18,"price":0.66,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"P"},"quote":{"ms_of_day":55943317,"bid_size":412,"bid_exchange":42,"bid":2.26,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":2.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55943318,"open":12.64,"high":21.13,"low":1.57,"close":2.27,"volume":42340,"count":6836,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"P"},"trade":{"ms_of_day":55943318,"sequence":-63943124,"size":1,"condition":130,"price":2.27,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"quote":{"ms_of_day":55943318,"bid_size":80,"bid_exchange":46,"bid":1.24,"bid_condition":50,"ask_size":33,"ask_exchange":46,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"ohlc":{"ms_of_day":55943318,"open":8.08,"high":20.06,"low":0.87,"close":1.26,"volume":70826,"count":8423,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"trade":{"ms_of_day":55943318,"sequence":-63943123,"size":1,"condition":130,"price":1.26,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55943317,"bid_size":30,"bid_exchange":31,"bid":0.66,"bid_condition":50,"ask_size":169,"ask_exchange":60,"ask":0.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55943317,"bid_size":53,"bid_exchange":69,"bid":0.65,"bid_condition":50,"ask_size":169,"ask_exchange":60,"ask":0.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"quote":{"ms_of_day":55943318,"bid_size":65,"bid_exchange":60,"bid":1.24,"bid_condition":50,"ask_size":33,"ask_exchange":46,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"quote":{"ms_of_day":55943318,"bid_size":65,"bid_exchange":60,"bid":1.24,"bid_condition":50,"ask_size":32,"ask_exchange":60,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55943317,"bid_size":20,"bid_exchange":46,"bid":0.24,"bid_condition":50,"ask_size":562,"ask_exchange":65,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55943318,"open":2.82,"high":7.16,"low":0.09,"close":0.24,"volume":490564,"count":67133,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55943318,"sequence":596597994,"size":13,"condition":95,"price":0.24,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55943318,"bid_size":7,"bid_exchange":46,"bid":0.24,"bid_condition":50,"ask_size":562,"ask_exchange":65,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55943318,"bid_size":7,"bid_exchange":46,"bid":0.24,"bid_condition":50,"ask_size":562,"ask_exchange":65,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55943318,"open":2.82,"high":7.16,"low":0.09,"close":0.24,"volume":490571,"count":67134,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55943318,"sequence":596598037,"size":7,"condition":18,"price":0.24,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55943318,"bid_size":1,"bid_exchange":60,"bid":0.24,"bid_condition":50,"ask_size":562,"ask_exchange":65,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":572000,"right":"C"},"quote":{"ms_of_day":55943307,"bid_size":15,"bid_exchange":1,"bid":5.38,"bid_condition":50,"ask_size":109,"ask_exchange":60,"ask":5.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55943317,"open":15.33,"high":18.21,"low":4.16,"close":5.38,"volume":8005,"count":1628,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":572000,"right":"C"},"trade":{"ms_of_day":55943317,"sequence":1425732394,"size":15,"condition":18,"price":5.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":572000,"right":"C"},"quote":{"ms_of_day":55943317,"bid_size":100,"bid_exchange":65,"bid":5.36,"bid_condition":50,"ask_size":109,"ask_exchange":60,"ask":5.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"P"},"quote":{"ms_of_day":55943319,"bid_size":412,"bid_exchange":42,"bid":2.26,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":2.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":572000,"right":"C"},"quote":{"ms_of_day":55943317,"bid_size":100,"bid_exchange":65,"bid":5.36,"bid_condition":50,"ask_size":15,"ask_exchange":1,"ask":5.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19890000,"right":"C"},"quote":{"ms_of_day":55943313,"bid_size":1,"bid_exchange":9,"bid":18.5,"bid_condition":50,"ask_size":5,"ask_exchange":9,"ask":19.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19890000,"right":"C"},"ohlc":{"ms_of_day":55943320,"open":47.9,"high":128.75,"low":13.9,"close":18.5,"volume":389,"count":207,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19890000,"right":"C"},"trade":{"ms_of_day":55943320,"sequence":838616837,"size":1,"condition":18,"price":18.5,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55943316,"bid_size":136,"bid_exchange":43,"bid":1.95,"bid_condition":50,"ask_size":251,"ask_exchange":5,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"ohlc":{"ms_of_day":55943317,"open":4.9,"high":5.7,"low":0.59,"close":1.95,"volume":2691,"count":173,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"trade":{"ms_of_day":55943317,"sequence":-1155823785,"size":3,"condition":18,"price":1.95,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55943299,"bid_size":136,"bid_exchange":60,"bid":1.47,"bid_condition":50,"ask_size":200,"ask_exchange":31,"ask":1.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"ohlc":{"ms_of_day":55943317,"open":9.14,"high":15.72,"low":0.64,"close":1.48,"volume":106162,"count":15796,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"trade":{"ms_of_day":55943317,"sequence":1425732499,"size":200,"condition":18,"price":1.48,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55943316,"bid_size":136,"bid_exchange":43,"bid":1.95,"bid_condition":50,"ask_size":251,"ask_exchange":5,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"ohlc":{"ms_of_day":55943317,"open":4.9,"high":5.7,"low":0.59,"close":1.95,"volume":2692,"count":174,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"trade":{"ms_of_day":55943317,"sequence":-1155823784,"size":1,"condition":18,"price":1.95,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55943316,"bid_size":136,"bid_exchange":43,"bid":1.95,"bid_condition":50,"ask_size":251,"ask_exchange":5,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"ohlc":{"ms_of_day":55943317,"open":4.9,"high":5.7,"low":0.59,"close":1.95,"volume":2717,"count":175,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"trade":{"ms_of_day":55943317,"sequence":-1155823783,"size":25,"condition":18,"price":1.95,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55943317,"bid_size":136,"bid_exchange":60,"bid":1.47,"bid_condition":50,"ask_size":200,"ask_exchange":31,"ask":1.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55943318,"bid_size":136,"bid_exchange":43,"bid":1.95,"bid_condition":50,"ask_size":251,"ask_exchange":5,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55943317,"bid_size":136,"bid_exchange":60,"bid":1.47,"bid_condition":50,"ask_size":86,"ask_exchange":42,"ask":1.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55943320,"bid_size":2,"bid_exchange":31,"bid":2.58,"bid_condition":50,"ask_size":37,"ask_exchange":60,"ask":2.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55943320,"open":11.11,"high":11.11,"low":2.01,"close":2.58,"volume":43810,"count":6273,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"trade":{"ms_of_day":55943320,"sequence":-63942573,"size":8,"condition":18,"price":2.58,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DASH","expiration":20250404,"strike":200000,"right":"C"},"quote":{"ms_of_day":55943273,"bid_size":190,"bid_exchange":43,"bid":2.45,"bid_condition":50,"ask_size":161,"ask_exchange":43,"ask":2.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DASH","expiration":20250404,"strike":200000,"right":"C"},"ohlc":{"ms_of_day":55943320,"open":6.39,"high":6.9,"low":1.6,"close":2.52,"volume":528,"count":102,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DASH","expiration":20250404,"strike":200000,"right":"C"},"trade":{"ms_of_day":55943320,"sequence":-929122782,"size":2,"condition":125,"price":2.52,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55943318,"bid_size":136,"bid_exchange":43,"bid":1.95,"bid_condition":50,"ask_size":195,"ask_exchange":43,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55943320,"bid_size":1,"bid_exchange":1,"bid":0.24,"bid_condition":50,"ask_size":602,"ask_exchange":65,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55943320,"open":2.82,"high":7.16,"low":0.09,"close":0.24,"volume":490572,"count":67135,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55943320,"sequence":596598904,"size":1,"condition":95,"price":0.24,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55943241,"bid_size":10,"bid_exchange":69,"bid":5.95,"bid_condition":50,"ask_size":116,"ask_exchange":6,"ask":6.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55943319,"open":59.2,"high":61.51,"low":1.82,"close":5.97,"volume":101289,"count":21936,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"trade":{"ms_of_day":55943319,"sequence":32065352,"size":1,"condition":125,"price":5.97,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EWZ","expiration":20250516,"strike":28000,"right":"C"},"quote":{"ms_of_day":55943321,"bid_size":1225,"bid_exchange":7,"bid":0.4,"bid_condition":50,"ask_size":1264,"ask_exchange":7,"ask":0.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55943321,"bid_size":10,"bid_exchange":69,"bid":5.95,"bid_condition":50,"ask_size":116,"ask_exchange":6,"ask":6.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250404,"strike":205000,"right":"C"},"quote":{"ms_of_day":55943314,"bid_size":30,"bid_exchange":6,"bid":3.67,"bid_condition":50,"ask_size":58,"ask_exchange":6,"ask":3.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19890000,"right":"C"},"quote":{"ms_of_day":55943323,"bid_size":1,"bid_exchange":9,"bid":18.5,"bid_condition":50,"ask_size":2,"ask_exchange":9,"ask":19.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19890000,"right":"C"},"quote":{"ms_of_day":55943323,"bid_size":1,"bid_exchange":9,"bid":18.5,"bid_condition":50,"ask_size":3,"ask_exchange":9,"ask":19.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55943321,"bid_size":2,"bid_exchange":31,"bid":2.58,"bid_condition":50,"ask_size":37,"ask_exchange":60,"ask":2.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EWZ","expiration":20250516,"strike":28000,"right":"C"},"quote":{"ms_of_day":55943323,"bid_size":1223,"bid_exchange":7,"bid":0.4,"bid_condition":50,"ask_size":1264,"ask_exchange":7,"ask":0.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":100000,"right":"P"},"quote":{"ms_of_day":55943291,"bid_size":933,"bid_exchange":46,"bid":0.61,"bid_condition":50,"ask_size":1,"ask_exchange":43,"ask":0.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":100000,"right":"P"},"ohlc":{"ms_of_day":55943322,"open":6.6,"high":7.5,"low":0.1,"close":0.6,"volume":6788,"count":1480,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":100000,"right":"P"},"trade":{"ms_of_day":55943322,"sequence":-1412359385,"size":1,"condition":18,"price":0.62,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":100000,"right":"P"},"quote":{"ms_of_day":55943322,"bid_size":933,"bid_exchange":46,"bid":0.61,"bid_condition":50,"ask_size":242,"ask_exchange":1,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"P"},"quote":{"ms_of_day":55943322,"bid_size":412,"bid_exchange":42,"bid":2.26,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":106000,"right":"C"},"quote":{"ms_of_day":55943322,"bid_size":5,"bid_exchange":7,"bid":7.7,"bid_condition":50,"ask_size":435,"ask_exchange":43,"ask":7.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":106000,"right":"C"},"ohlc":{"ms_of_day":55943323,"open":13.1,"high":16.95,"low":6.75,"close":7.7,"volume":4657,"count":860,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":106000,"right":"C"},"trade":{"ms_of_day":55943323,"sequence":734028774,"size":4,"condition":18,"price":7.7,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55943323,"bid_size":19,"bid_exchange":7,"bid":0.24,"bid_condition":50,"ask_size":602,"ask_exchange":65,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55943319,"bid_size":46,"bid_exchange":1,"bid":1.5,"bid_condition":50,"ask_size":5,"ask_exchange":1,"ask":1.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":100000,"right":"P"},"quote":{"ms_of_day":55943324,"bid_size":1,"bid_exchange":73,"bid":0.62,"bid_condition":50,"ask_size":242,"ask_exchange":1,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250404,"strike":205000,"right":"C"},"quote":{"ms_of_day":55943320,"bid_size":20,"bid_exchange":11,"bid":3.67,"bid_condition":50,"ask_size":38,"ask_exchange":47,"ask":3.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55943328,"bid_size":1,"bid_exchange":1,"bid":0.24,"bid_condition":50,"ask_size":602,"ask_exchange":65,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":106000,"right":"C"},"quote":{"ms_of_day":55943328,"bid_size":1,"bid_exchange":73,"bid":7.7,"bid_condition":50,"ask_size":435,"ask_exchange":43,"ask":7.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":106000,"right":"C"},"quote":{"ms_of_day":55943328,"bid_size":1,"bid_exchange":69,"bid":7.7,"bid_condition":50,"ask_size":435,"ask_exchange":43,"ask":7.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55943322,"bid_size":19,"bid_exchange":7,"bid":1.5,"bid_condition":50,"ask_size":9,"ask_exchange":7,"ask":1.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":478000,"right":"P"},"quote":{"ms_of_day":55943333,"bid_size":1197,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":1684,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250417,"strike":86000,"right":"P"},"quote":{"ms_of_day":55943329,"bid_size":541,"bid_exchange":5,"bid":1.93,"bid_condition":50,"ask_size":304,"ask_exchange":65,"ask":2.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250417,"strike":86000,"right":"P"},"quote":{"ms_of_day":55943329,"bid_size":541,"bid_exchange":5,"bid":1.93,"bid_condition":50,"ask_size":304,"ask_exchange":65,"ask":2.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55943334,"bid_size":25,"bid_exchange":46,"bid":2.56,"bid_condition":50,"ask_size":37,"ask_exchange":60,"ask":2.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55943334,"bid_size":25,"bid_exchange":46,"bid":2.56,"bid_condition":50,"ask_size":2,"ask_exchange":31,"ask":2.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55943334,"open":11.11,"high":11.11,"low":2.01,"close":2.58,"volume":43812,"count":6274,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"trade":{"ms_of_day":55943334,"sequence":-63938401,"size":2,"condition":18,"price":2.58,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55943334,"bid_size":25,"bid_exchange":46,"bid":2.56,"bid_condition":50,"ask_size":37,"ask_exchange":60,"ask":2.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55943334,"bid_size":25,"bid_exchange":46,"bid":2.56,"bid_condition":50,"ask_size":2,"ask_exchange":47,"ask":2.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"C"},"quote":{"ms_of_day":55943339,"bid_size":1,"bid_exchange":7,"bid":2.2,"bid_condition":50,"ask_size":65,"ask_exchange":60,"ask":2.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55943339,"open":4.02,"high":9.5,"low":0.78,"close":2.2,"volume":224733,"count":25368,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"C"},"trade":{"ms_of_day":55943339,"sequence":596606991,"size":1,"condition":18,"price":2.2,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"C"},"quote":{"ms_of_day":55943339,"bid_size":17,"bid_exchange":43,"bid":2.15,"bid_condition":50,"ask_size":65,"ask_exchange":60,"ask":2.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"C"},"quote":{"ms_of_day":55943340,"bid_size":100,"bid_exchange":76,"bid":2.15,"bid_condition":50,"ask_size":65,"ask_exchange":60,"ask":2.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55943347,"bid_size":30,"bid_exchange":7,"bid":2.06,"bid_condition":50,"ask_size":121,"ask_exchange":69,"ask":2.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55943347,"open":18.56,"high":21.75,"low":1.28,"close":2.06,"volume":180195,"count":29318,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55943347,"sequence":596610449,"size":30,"condition":18,"price":2.06,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55943353,"bid_size":2003,"bid_exchange":6,"bid":0.07,"bid_condition":50,"ask_size":445,"ask_exchange":7,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"ohlc":{"ms_of_day":55943356,"open":8.78,"high":9.16,"low":0.04,"close":0.08,"volume":446613,"count":56380,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"trade":{"ms_of_day":55943356,"sequence":1425743518,"size":2,"condition":125,"price":0.08,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55943361,"bid_size":10,"bid_exchange":69,"bid":5.95,"bid_condition":50,"ask_size":105,"ask_exchange":43,"ask":6.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55943357,"bid_size":2003,"bid_exchange":6,"bid":0.07,"bid_condition":50,"ask_size":450,"ask_exchange":47,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55943358,"bid_size":18,"bid_exchange":5,"bid":7.4,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"ohlc":{"ms_of_day":55943364,"open":33.44,"high":34.8,"low":2.1,"close":7.58,"volume":61843,"count":22964,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"trade":{"ms_of_day":55943364,"sequence":596617930,"size":1,"condition":130,"price":7.58,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55943360,"bid_size":107,"bid_exchange":5,"bid":3.3,"bid_condition":50,"ask_size":82,"ask_exchange":5,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55943364,"open":128.4,"high":135.0,"low":1.7,"close":3.4,"volume":36993,"count":13732,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55943364,"sequence":596617931,"size":1,"condition":130,"price":3.46,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55943358,"bid_size":4,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55943364,"open":40.1,"high":40.1,"low":0.44,"close":1.37,"volume":71231,"count":27265,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55943364,"sequence":596617932,"size":1,"condition":130,"price":1.37,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55943357,"bid_size":78,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":28,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"ohlc":{"ms_of_day":55943364,"open":11.3,"high":32.0,"low":0.3,"close":0.6,"volume":47407,"count":16892,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"trade":{"ms_of_day":55943364,"sequence":596617933,"size":1,"condition":130,"price":0.67,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":6500000,"right":"C"},"quote":{"ms_of_day":55942221,"bid_size":1,"bid_exchange":5,"bid":2.7,"bid_condition":50,"ask_size":246,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":6500000,"right":"C"},"ohlc":{"ms_of_day":55943366,"open":3.2,"high":3.2,"low":2.7,"close":2.7,"volume":75,"count":9,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":6500000,"right":"C"},"trade":{"ms_of_day":55943366,"sequence":596619125,"size":1,"condition":18,"price":2.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":6500000,"right":"C"},"quote":{"ms_of_day":55943366,"bid_size":62,"bid_exchange":5,"bid":2.55,"bid_condition":50,"ask_size":246,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"C"},"quote":{"ms_of_day":55943367,"bid_size":63,"bid_exchange":60,"bid":5.07,"bid_condition":50,"ask_size":63,"ask_exchange":60,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"C"},"ohlc":{"ms_of_day":55943370,"open":21.7,"high":24.65,"low":3.95,"close":5.11,"volume":17387,"count":2517,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"C"},"trade":{"ms_of_day":55943370,"sequence":-63932406,"size":1,"condition":125,"price":5.11,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"C"},"quote":{"ms_of_day":55943370,"bid_size":30,"bid_exchange":76,"bid":5.08,"bid_condition":50,"ask_size":63,"ask_exchange":60,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55943368,"bid_size":109,"bid_exchange":5,"bid":3.3,"bid_condition":50,"ask_size":82,"ask_exchange":5,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55943369,"bid_size":113,"bid_exchange":5,"bid":3.3,"bid_condition":50,"ask_size":82,"ask_exchange":5,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"C"},"quote":{"ms_of_day":55943373,"bid_size":63,"bid_exchange":60,"bid":5.07,"bid_condition":50,"ask_size":63,"ask_exchange":60,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55943370,"bid_size":30,"bid_exchange":7,"bid":2.06,"bid_condition":50,"ask_size":139,"ask_exchange":43,"ask":2.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55943370,"bid_size":78,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55943370,"bid_size":103,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55943372,"bid_size":4,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55943357,"bid_size":2,"bid_exchange":5,"bid":2.65,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55943373,"open":30.02,"high":33.0,"low":0.79,"close":2.65,"volume":79577,"count":31278,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55943373,"sequence":596622470,"size":2,"condition":18,"price":2.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55943373,"bid_size":21,"bid_exchange":5,"bid":2.6,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55943378,"bid_size":30,"bid_exchange":7,"bid":2.06,"bid_condition":50,"ask_size":121,"ask_exchange":69,"ask":2.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55943380,"bid_size":4,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55943380,"bid_size":24,"bid_exchange":5,"bid":7.4,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55943380,"bid_size":31,"bid_exchange":5,"bid":2.6,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250919,"strike":50000,"right":"C"},"quote":{"ms_of_day":55943381,"bid_size":300,"bid_exchange":65,"bid":6.65,"bid_condition":50,"ask_size":30,"ask_exchange":7,"ask":6.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250919,"strike":50000,"right":"C"},"ohlc":{"ms_of_day":55943381,"open":6.0,"high":8.43,"low":3.65,"close":6.7,"volume":4454,"count":396,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250919,"strike":50000,"right":"C"},"trade":{"ms_of_day":55943381,"sequence":-632802096,"size":30,"condition":18,"price":6.7,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250919,"strike":50000,"right":"C"},"quote":{"ms_of_day":55943381,"bid_size":300,"bid_exchange":65,"bid":6.65,"bid_condition":50,"ask_size":85,"ask_exchange":43,"ask":6.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250919,"strike":50000,"right":"C"},"quote":{"ms_of_day":55943382,"bid_size":300,"bid_exchange":65,"bid":6.65,"bid_condition":50,"ask_size":85,"ask_exchange":43,"ask":6.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLG","expiration":20250516,"strike":2500,"right":"C"},"quote":{"ms_of_day":55943366,"bid_size":0,"bid_exchange":42,"bid":0.0,"bid_condition":50,"ask_size":47,"ask_exchange":11,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLG","expiration":20250516,"strike":2500,"right":"C"},"ohlc":{"ms_of_day":55943366,"open":0.05,"high":0.05,"low":0.05,"close":0.05,"volume":62,"count":4,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLG","expiration":20250516,"strike":2500,"right":"C"},"trade":{"ms_of_day":55943366,"sequence":-1155811454,"size":1,"condition":18,"price":0.05,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLG","expiration":20250516,"strike":2500,"right":"C"},"quote":{"ms_of_day":55943366,"bid_size":0,"bid_exchange":42,"bid":0.0,"bid_condition":50,"ask_size":36,"ask_exchange":73,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLG","expiration":20250516,"strike":2500,"right":"C"},"quote":{"ms_of_day":55943366,"bid_size":0,"bid_exchange":42,"bid":0.0,"bid_condition":50,"ask_size":37,"ask_exchange":73,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RWT","expiration":20250718,"strike":7000,"right":"C"},"quote":{"ms_of_day":55925621,"bid_size":4,"bid_exchange":6,"bid":0.1,"bid_condition":50,"ask_size":256,"ask_exchange":22,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RWT","expiration":20250718,"strike":7000,"right":"C"},"ohlc":{"ms_of_day":55943387,"open":0.23,"high":0.23,"low":0.1,"close":0.1,"volume":5,"count":5,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RWT","expiration":20250718,"strike":7000,"right":"C"},"trade":{"ms_of_day":55943387,"sequence":35614873,"size":1,"condition":125,"price":0.1,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RWT","expiration":20250718,"strike":7000,"right":"C"},"quote":{"ms_of_day":55943387,"bid_size":4,"bid_exchange":6,"bid":0.1,"bid_condition":50,"ask_size":309,"ask_exchange":11,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":577000,"right":"C"},"quote":{"ms_of_day":55943389,"bid_size":20,"bid_exchange":7,"bid":10.95,"bid_condition":50,"ask_size":79,"ask_exchange":69,"ask":10.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":577000,"right":"C"},"ohlc":{"ms_of_day":55943389,"open":12.79,"high":14.83,"low":9.5,"close":10.96,"volume":1368,"count":273,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":577000,"right":"C"},"trade":{"ms_of_day":55943389,"sequence":596628633,"size":2,"condition":18,"price":10.96,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55943313,"bid_size":111,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":500,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"ohlc":{"ms_of_day":55943390,"open":110.0,"high":110.0,"low":0.05,"close":0.15,"volume":67545,"count":25855,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"trade":{"ms_of_day":55943390,"sequence":596628757,"size":1,"condition":18,"price":0.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RWT","expiration":20250718,"strike":7000,"right":"C"},"quote":{"ms_of_day":55943388,"bid_size":4,"bid_exchange":6,"bid":0.1,"bid_condition":50,"ask_size":325,"ask_exchange":11,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55943390,"bid_size":111,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":499,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":577000,"right":"C"},"quote":{"ms_of_day":55943390,"bid_size":20,"bid_exchange":7,"bid":10.95,"bid_condition":50,"ask_size":79,"ask_exchange":69,"ask":10.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":577000,"right":"C"},"quote":{"ms_of_day":55943393,"bid_size":20,"bid_exchange":7,"bid":10.95,"bid_condition":50,"ask_size":79,"ask_exchange":69,"ask":10.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55943393,"bid_size":10,"bid_exchange":69,"bid":1.15,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55943404,"bid_size":11,"bid_exchange":31,"bid":2.06,"bid_condition":50,"ask_size":211,"ask_exchange":65,"ask":2.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55943405,"open":18.56,"high":21.75,"low":1.28,"close":2.06,"volume":180206,"count":29319,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55943405,"sequence":596631428,"size":11,"condition":18,"price":2.06,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55943405,"bid_size":38,"bid_exchange":7,"bid":2.05,"bid_condition":50,"ask_size":211,"ask_exchange":65,"ask":2.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55943405,"bid_size":38,"bid_exchange":7,"bid":2.05,"bid_condition":50,"ask_size":40,"ask_exchange":31,"ask":2.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20260618,"strike":450000,"right":"C"},"quote":{"ms_of_day":55943407,"bid_size":29,"bid_exchange":47,"bid":48.3,"bid_condition":50,"ask_size":9,"ask_exchange":6,"ask":50.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20260618,"strike":450000,"right":"C"},"ohlc":{"ms_of_day":55943407,"open":50.1,"high":50.1,"low":50.1,"close":50.1,"volume":1,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20260618,"strike":450000,"right":"C"},"trade":{"ms_of_day":55943407,"sequence":-629259598,"size":1,"condition":18,"price":50.1,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20260618,"strike":450000,"right":"C"},"quote":{"ms_of_day":55943407,"bid_size":29,"bid_exchange":47,"bid":48.3,"bid_condition":50,"ask_size":55,"ask_exchange":69,"ask":54.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":267500,"right":"P"},"quote":{"ms_of_day":55943356,"bid_size":10,"bid_exchange":69,"bid":1.52,"bid_condition":50,"ask_size":67,"ask_exchange":1,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":267500,"right":"P"},"ohlc":{"ms_of_day":55943407,"open":42.8,"high":48.5,"low":0.47,"close":1.52,"volume":33359,"count":7310,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":267500,"right":"P"},"trade":{"ms_of_day":55943407,"sequence":32072413,"size":30,"condition":18,"price":1.52,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":267500,"right":"P"},"quote":{"ms_of_day":55943407,"bid_size":30,"bid_exchange":5,"bid":1.52,"bid_condition":50,"ask_size":67,"ask_exchange":1,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":267500,"right":"P"},"quote":{"ms_of_day":55943408,"bid_size":60,"bid_exchange":5,"bid":1.52,"bid_condition":50,"ask_size":67,"ask_exchange":1,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55943414,"bid_size":6,"bid_exchange":5,"bid":7.5,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARKK","expiration":20250417,"strike":45000,"right":"C"},"quote":{"ms_of_day":55942794,"bid_size":234,"bid_exchange":43,"bid":6.8,"bid_condition":50,"ask_size":67,"ask_exchange":42,"ask":6.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARKK","expiration":20250417,"strike":45000,"right":"C"},"ohlc":{"ms_of_day":55943415,"open":6.5,"high":8.0,"low":4.8,"close":6.8,"volume":294,"count":43,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARKK","expiration":20250417,"strike":45000,"right":"C"},"trade":{"ms_of_day":55943415,"sequence":-629258937,"size":2,"condition":125,"price":6.87,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARKK","expiration":20250417,"strike":45000,"right":"C"},"quote":{"ms_of_day":55942794,"bid_size":234,"bid_exchange":43,"bid":6.8,"bid_condition":50,"ask_size":67,"ask_exchange":42,"ask":6.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARKK","expiration":20250417,"strike":45000,"right":"C"},"ohlc":{"ms_of_day":55943415,"open":6.5,"high":8.0,"low":4.8,"close":6.8,"volume":297,"count":44,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARKK","expiration":20250417,"strike":45000,"right":"C"},"trade":{"ms_of_day":55943415,"sequence":-629258936,"size":3,"condition":125,"price":6.87,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20260618,"strike":92500,"right":"C"},"quote":{"ms_of_day":55924233,"bid_size":5,"bid_exchange":73,"bid":2.89,"bid_condition":50,"ask_size":16,"ask_exchange":11,"ask":2.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20260618,"strike":92500,"right":"C"},"ohlc":{"ms_of_day":55943417,"open":3.05,"high":3.4,"low":2.83,"close":2.89,"volume":27,"count":16,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20260618,"strike":92500,"right":"C"},"trade":{"ms_of_day":55943417,"sequence":-617284332,"size":7,"condition":18,"price":2.89,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20260618,"strike":92500,"right":"C"},"quote":{"ms_of_day":55943417,"bid_size":132,"bid_exchange":73,"bid":2.89,"bid_condition":50,"ask_size":16,"ask_exchange":11,"ask":2.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20260618,"strike":92500,"right":"C"},"quote":{"ms_of_day":55943417,"bid_size":133,"bid_exchange":73,"bid":2.89,"bid_condition":50,"ask_size":16,"ask_exchange":11,"ask":2.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20260618,"strike":92500,"right":"C"},"quote":{"ms_of_day":55943417,"bid_size":159,"bid_exchange":73,"bid":2.89,"bid_condition":50,"ask_size":16,"ask_exchange":11,"ask":2.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20260618,"strike":92500,"right":"C"},"ohlc":{"ms_of_day":55943417,"open":3.05,"high":3.4,"low":2.83,"close":2.89,"volume":37,"count":17,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20260618,"strike":92500,"right":"C"},"trade":{"ms_of_day":55943417,"sequence":-617284315,"size":10,"condition":18,"price":2.89,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250620,"strike":105000,"right":"C"},"quote":{"ms_of_day":55943418,"bid_size":48,"bid_exchange":1,"bid":2.25,"bid_condition":50,"ask_size":15,"ask_exchange":11,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250620,"strike":105000,"right":"C"},"ohlc":{"ms_of_day":55943418,"open":2.3,"high":3.0,"low":2.2,"close":2.2,"volume":1003,"count":76,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250620,"strike":105000,"right":"C"},"trade":{"ms_of_day":55943418,"sequence":-617284139,"size":1,"condition":18,"price":2.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250620,"strike":105000,"right":"C"},"quote":{"ms_of_day":55943418,"bid_size":43,"bid_exchange":1,"bid":2.25,"bid_condition":50,"ask_size":15,"ask_exchange":11,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250620,"strike":105000,"right":"C"},"quote":{"ms_of_day":55943418,"bid_size":43,"bid_exchange":1,"bid":2.25,"bid_condition":50,"ask_size":15,"ask_exchange":11,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250620,"strike":105000,"right":"C"},"ohlc":{"ms_of_day":55943418,"open":2.3,"high":3.0,"low":2.2,"close":2.2,"volume":1008,"count":77,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250620,"strike":105000,"right":"C"},"trade":{"ms_of_day":55943418,"sequence":-617284122,"size":5,"condition":18,"price":2.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250919,"strike":100000,"right":"C"},"quote":{"ms_of_day":55943420,"bid_size":140,"bid_exchange":5,"bid":6.8,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":6.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20260618,"strike":92500,"right":"C"},"quote":{"ms_of_day":55943422,"bid_size":159,"bid_exchange":73,"bid":2.89,"bid_condition":50,"ask_size":16,"ask_exchange":11,"ask":2.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55943389,"bid_size":64,"bid_exchange":60,"bid":1.59,"bid_condition":50,"ask_size":121,"ask_exchange":42,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55943422,"open":14.9,"high":14.9,"low":0.98,"close":1.6,"volume":76405,"count":13136,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"trade":{"ms_of_day":55943422,"sequence":596635410,"size":10,"condition":18,"price":1.6,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55943423,"bid_size":64,"bid_exchange":60,"bid":1.59,"bid_condition":50,"ask_size":121,"ask_exchange":42,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARKK","expiration":20250417,"strike":45000,"right":"C"},"quote":{"ms_of_day":55943424,"bid_size":234,"bid_exchange":43,"bid":6.8,"bid_condition":50,"ask_size":67,"ask_exchange":42,"ask":6.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55943423,"bid_size":111,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":512,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250620,"strike":105000,"right":"C"},"quote":{"ms_of_day":55943423,"bid_size":43,"bid_exchange":1,"bid":2.25,"bid_condition":50,"ask_size":16,"ask_exchange":11,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARKK","expiration":20250417,"strike":45000,"right":"C"},"quote":{"ms_of_day":55943425,"bid_size":264,"bid_exchange":7,"bid":6.8,"bid_condition":50,"ask_size":264,"ask_exchange":7,"ask":6.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":575000,"right":"C"},"quote":{"ms_of_day":55943428,"bid_size":54,"bid_exchange":6,"bid":3.94,"bid_condition":50,"ask_size":269,"ask_exchange":65,"ask":3.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":575000,"right":"C"},"ohlc":{"ms_of_day":55943428,"open":17.0,"high":19.38,"low":2.97,"close":3.95,"volume":50968,"count":6418,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":575000,"right":"C"},"trade":{"ms_of_day":55943428,"sequence":1425758304,"size":3,"condition":18,"price":3.95,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55943429,"bid_size":64,"bid_exchange":60,"bid":1.59,"bid_condition":50,"ask_size":179,"ask_exchange":42,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":575000,"right":"C"},"quote":{"ms_of_day":55943429,"bid_size":50,"bid_exchange":11,"bid":3.94,"bid_condition":50,"ask_size":269,"ask_exchange":65,"ask":3.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":575000,"right":"C"},"quote":{"ms_of_day":55943429,"bid_size":30,"bid_exchange":7,"bid":3.94,"bid_condition":50,"ask_size":269,"ask_exchange":65,"ask":3.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20260618,"strike":92500,"right":"C"},"quote":{"ms_of_day":55943433,"bid_size":154,"bid_exchange":73,"bid":2.89,"bid_condition":50,"ask_size":16,"ask_exchange":11,"ask":2.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":175000,"right":"P"},"quote":{"ms_of_day":55943311,"bid_size":65,"bid_exchange":42,"bid":0.44,"bid_condition":50,"ask_size":367,"ask_exchange":46,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":175000,"right":"P"},"ohlc":{"ms_of_day":55943437,"open":0.77,"high":3.94,"low":0.31,"close":0.44,"volume":9427,"count":2059,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":175000,"right":"P"},"trade":{"ms_of_day":55943437,"sequence":-1412341692,"size":1,"condition":18,"price":0.44,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":175000,"right":"P"},"quote":{"ms_of_day":55943311,"bid_size":65,"bid_exchange":42,"bid":0.44,"bid_condition":50,"ask_size":367,"ask_exchange":46,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":175000,"right":"P"},"ohlc":{"ms_of_day":55943437,"open":0.77,"high":3.94,"low":0.31,"close":0.44,"volume":9431,"count":2060,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":175000,"right":"P"},"trade":{"ms_of_day":55943437,"sequence":-1412341691,"size":4,"condition":18,"price":0.44,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":175000,"right":"P"},"quote":{"ms_of_day":55943438,"bid_size":65,"bid_exchange":42,"bid":0.44,"bid_condition":50,"ask_size":367,"ask_exchange":46,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":175000,"right":"P"},"quote":{"ms_of_day":55943438,"bid_size":65,"bid_exchange":42,"bid":0.44,"bid_condition":50,"ask_size":367,"ask_exchange":46,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":175000,"right":"P"},"ohlc":{"ms_of_day":55943440,"open":0.77,"high":3.94,"low":0.31,"close":0.44,"volume":9432,"count":2061,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":175000,"right":"P"},"trade":{"ms_of_day":55943440,"sequence":-1412341356,"size":1,"condition":18,"price":0.44,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":175000,"right":"P"},"quote":{"ms_of_day":55943438,"bid_size":65,"bid_exchange":42,"bid":0.44,"bid_condition":50,"ask_size":367,"ask_exchange":46,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":175000,"right":"P"},"ohlc":{"ms_of_day":55943440,"open":0.77,"high":3.94,"low":0.31,"close":0.44,"volume":9436,"count":2062,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":175000,"right":"P"},"trade":{"ms_of_day":55943440,"sequence":-1412341355,"size":4,"condition":18,"price":0.44,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20260618,"strike":450000,"right":"C"},"quote":{"ms_of_day":55943441,"bid_size":29,"bid_exchange":47,"bid":48.3,"bid_condition":50,"ask_size":56,"ask_exchange":69,"ask":54.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":175000,"right":"P"},"quote":{"ms_of_day":55943441,"bid_size":179,"bid_exchange":1,"bid":0.44,"bid_condition":50,"ask_size":367,"ask_exchange":46,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55943444,"bid_size":2062,"bid_exchange":65,"bid":0.07,"bid_condition":50,"ask_size":450,"ask_exchange":47,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLY","expiration":20250425,"strike":182500,"right":"P"},"quote":{"ms_of_day":55943445,"bid_size":35,"bid_exchange":47,"bid":0.65,"bid_condition":50,"ask_size":1,"ask_exchange":65,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55943465,"bid_size":3,"bid_exchange":5,"bid":16.9,"bid_condition":50,"ask_size":16,"ask_exchange":5,"ask":17.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55943465,"open":102.61,"high":128.0,"low":14.15,"close":17.0,"volume":8011,"count":2278,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55943465,"sequence":596645545,"size":1,"condition":18,"price":17.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55943465,"bid_size":3,"bid_exchange":5,"bid":16.9,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":17.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5610000,"right":"P"},"quote":{"ms_of_day":55943366,"bid_size":327,"bid_exchange":5,"bid":1.25,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5610000,"right":"P"},"ohlc":{"ms_of_day":55943469,"open":79.6,"high":80.7,"low":1.1,"close":1.3,"volume":4271,"count":692,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5610000,"right":"P"},"trade":{"ms_of_day":55943469,"sequence":596647365,"size":2,"condition":18,"price":1.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55943469,"bid_size":1,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55943469,"open":40.1,"high":40.1,"low":0.44,"close":1.35,"volume":71234,"count":27266,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55943469,"sequence":596647191,"size":3,"condition":18,"price":1.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5610000,"right":"P"},"quote":{"ms_of_day":55943469,"bid_size":327,"bid_exchange":5,"bid":1.25,"bid_condition":50,"ask_size":31,"ask_exchange":5,"ask":1.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55943469,"bid_size":1,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55943469,"open":40.1,"high":40.1,"low":0.44,"close":1.35,"volume":71235,"count":27267,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55943469,"sequence":596647192,"size":1,"condition":18,"price":1.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55943469,"bid_size":92,"bid_exchange":5,"bid":1.3,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5610000,"right":"P"},"quote":{"ms_of_day":55943469,"bid_size":5,"bid_exchange":5,"bid":1.3,"bid_condition":50,"ask_size":31,"ask_exchange":5,"ask":1.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55943434,"bid_size":3,"bid_exchange":5,"bid":4.7,"bid_condition":50,"ask_size":44,"ask_exchange":5,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55943469,"open":35.8,"high":35.8,"low":1.4,"close":4.7,"volume":56836,"count":22488,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55943469,"sequence":596647261,"size":2,"condition":18,"price":4.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55943469,"bid_size":1,"bid_exchange":5,"bid":4.7,"bid_condition":50,"ask_size":44,"ask_exchange":5,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55943469,"bid_size":1,"bid_exchange":5,"bid":4.7,"bid_condition":50,"ask_size":44,"ask_exchange":5,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55943469,"open":35.8,"high":35.8,"low":1.4,"close":4.7,"volume":56837,"count":22489,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55943469,"sequence":596647287,"size":1,"condition":18,"price":4.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55943469,"bid_size":36,"bid_exchange":5,"bid":4.6,"bid_condition":50,"ask_size":44,"ask_exchange":5,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55943469,"bid_size":92,"bid_exchange":5,"bid":1.3,"bid_condition":50,"ask_size":29,"ask_exchange":5,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55943435,"bid_size":5,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":127,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55943470,"open":48.1,"high":48.1,"low":0.25,"close":0.65,"volume":76664,"count":28018,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55943470,"sequence":596647618,"size":1,"condition":18,"price":0.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55943470,"bid_size":4,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":127,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55943470,"bid_size":2,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":127,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55943470,"bid_size":2,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":127,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55943470,"open":48.1,"high":48.1,"low":0.25,"close":0.65,"volume":76666,"count":28019,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55943470,"sequence":596647622,"size":2,"condition":18,"price":0.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55943470,"bid_size":2,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":127,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55943470,"open":48.1,"high":48.1,"low":0.25,"close":0.65,"volume":76667,"count":28020,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55943470,"sequence":596647626,"size":1,"condition":18,"price":0.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55943470,"bid_size":1,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":127,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55943470,"bid_size":1,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":127,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55943470,"open":48.1,"high":48.1,"low":0.25,"close":0.65,"volume":76668,"count":28021,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55943470,"sequence":596647630,"size":1,"condition":18,"price":0.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55943470,"bid_size":173,"bid_exchange":5,"bid":0.6,"bid_condition":50,"ask_size":127,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ANET","expiration":20250404,"strike":83000,"right":"P"},"quote":{"ms_of_day":55939228,"bid_size":295,"bid_exchange":9,"bid":4.3,"bid_condition":50,"ask_size":194,"ask_exchange":9,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ANET","expiration":20250404,"strike":83000,"right":"P"},"ohlc":{"ms_of_day":55943485,"open":4.05,"high":7.9,"low":0.83,"close":4.4,"volume":353,"count":87,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ANET","expiration":20250404,"strike":83000,"right":"P"},"trade":{"ms_of_day":55943485,"sequence":-629245950,"size":20,"condition":131,"price":4.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ANET","expiration":20250404,"strike":83000,"right":"P"},"quote":{"ms_of_day":55943485,"bid_size":295,"bid_exchange":9,"bid":4.3,"bid_condition":50,"ask_size":309,"ask_exchange":5,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250718,"strike":100000,"right":"C"},"quote":{"ms_of_day":55943487,"bid_size":198,"bid_exchange":43,"bid":10.75,"bid_condition":50,"ask_size":2489,"ask_exchange":43,"ask":10.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250718,"strike":100000,"right":"C"},"ohlc":{"ms_of_day":55943487,"open":10.45,"high":14.1,"low":6.05,"close":10.8,"volume":1951,"count":522,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250718,"strike":100000,"right":"C"},"trade":{"ms_of_day":55943487,"sequence":-1155799225,"size":1,"condition":18,"price":10.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ANET","expiration":20250328,"strike":87000,"right":"P"},"quote":{"ms_of_day":55935096,"bid_size":53,"bid_exchange":9,"bid":7.4,"bid_condition":50,"ask_size":52,"ask_exchange":47,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ANET","expiration":20250328,"strike":87000,"right":"P"},"ohlc":{"ms_of_day":55943485,"open":4.2,"high":8.1,"low":1.01,"close":7.55,"volume":1241,"count":114,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ANET","expiration":20250328,"strike":87000,"right":"P"},"trade":{"ms_of_day":55943485,"sequence":-629245953,"size":20,"condition":131,"price":7.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ANET","expiration":20250620,"strike":77500,"right":"P"},"quote":{"ms_of_day":55943177,"bid_size":78,"bid_exchange":9,"bid":6.0,"bid_condition":50,"ask_size":234,"ask_exchange":9,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ANET","expiration":20250620,"strike":77500,"right":"P"},"ohlc":{"ms_of_day":55943485,"open":5.56,"high":8.1,"low":3.3,"close":6.05,"volume":254,"count":91,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ANET","expiration":20250620,"strike":77500,"right":"P"},"trade":{"ms_of_day":55943485,"sequence":-629245951,"size":20,"condition":131,"price":6.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ANET","expiration":20250620,"strike":82500,"right":"P"},"quote":{"ms_of_day":55935467,"bid_size":189,"bid_exchange":9,"bid":8.5,"bid_condition":50,"ask_size":271,"ask_exchange":9,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ANET","expiration":20250620,"strike":82500,"right":"P"},"ohlc":{"ms_of_day":55943485,"open":7.31,"high":10.93,"low":4.9,"close":8.6,"volume":404,"count":134,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ANET","expiration":20250620,"strike":82500,"right":"P"},"trade":{"ms_of_day":55943485,"sequence":-629245949,"size":20,"condition":131,"price":8.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ANET","expiration":20250328,"strike":87000,"right":"P"},"quote":{"ms_of_day":55943485,"bid_size":595,"bid_exchange":5,"bid":7.4,"bid_condition":50,"ask_size":52,"ask_exchange":47,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ANET","expiration":20250620,"strike":77500,"right":"P"},"quote":{"ms_of_day":55943485,"bid_size":78,"bid_exchange":9,"bid":6.0,"bid_condition":50,"ask_size":474,"ask_exchange":5,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ANET","expiration":20250328,"strike":87000,"right":"P"},"quote":{"ms_of_day":55943485,"bid_size":597,"bid_exchange":5,"bid":7.4,"bid_condition":50,"ask_size":52,"ask_exchange":47,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ANET","expiration":20250425,"strike":71000,"right":"P"},"quote":{"ms_of_day":55943429,"bid_size":150,"bid_exchange":9,"bid":1.05,"bid_condition":50,"ask_size":44,"ask_exchange":9,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ANET","expiration":20250425,"strike":71000,"right":"P"},"ohlc":{"ms_of_day":55943489,"open":2.26,"high":2.26,"low":1.07,"close":1.07,"volume":3,"count":3,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ANET","expiration":20250425,"strike":71000,"right":"P"},"trade":{"ms_of_day":55943489,"sequence":-629245799,"size":1,"condition":125,"price":1.07,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ANET","expiration":20250425,"strike":71000,"right":"P"},"quote":{"ms_of_day":55943489,"bid_size":433,"bid_exchange":11,"bid":1.05,"bid_condition":50,"ask_size":44,"ask_exchange":9,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55943490,"bid_size":5,"bid_exchange":5,"bid":16.9,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":17.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ANET","expiration":20250425,"strike":71000,"right":"P"},"quote":{"ms_of_day":55943490,"bid_size":433,"bid_exchange":11,"bid":1.05,"bid_condition":50,"ask_size":44,"ask_exchange":9,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":585000,"right":"C"},"quote":{"ms_of_day":55943405,"bid_size":99,"bid_exchange":7,"bid":7.07,"bid_condition":50,"ask_size":82,"ask_exchange":42,"ask":7.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":585000,"right":"C"},"ohlc":{"ms_of_day":55943501,"open":17.52,"high":19.89,"low":6.02,"close":7.07,"volume":11120,"count":1655,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":585000,"right":"C"},"trade":{"ms_of_day":55943501,"sequence":596655544,"size":9,"condition":95,"price":7.07,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":585000,"right":"C"},"quote":{"ms_of_day":55943501,"bid_size":11,"bid_exchange":7,"bid":7.07,"bid_condition":50,"ask_size":82,"ask_exchange":42,"ask":7.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":585000,"right":"C"},"quote":{"ms_of_day":55943502,"bid_size":30,"bid_exchange":69,"bid":7.06,"bid_condition":50,"ask_size":82,"ask_exchange":42,"ask":7.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"quote":{"ms_of_day":55943517,"bid_size":41,"bid_exchange":76,"bid":6.45,"bid_condition":50,"ask_size":5,"ask_exchange":31,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"ohlc":{"ms_of_day":55943517,"open":4.2,"high":17.85,"low":3.05,"close":6.5,"volume":80066,"count":17625,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"trade":{"ms_of_day":55943517,"sequence":32076215,"size":5,"condition":18,"price":6.5,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"quote":{"ms_of_day":55943517,"bid_size":41,"bid_exchange":76,"bid":6.45,"bid_condition":50,"ask_size":75,"ask_exchange":42,"ask":6.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250718,"strike":100000,"right":"C"},"quote":{"ms_of_day":55943518,"bid_size":200,"bid_exchange":43,"bid":10.75,"bid_condition":50,"ask_size":2479,"ask_exchange":43,"ask":10.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ANET","expiration":20250620,"strike":77500,"right":"P"},"quote":{"ms_of_day":55943519,"bid_size":103,"bid_exchange":5,"bid":6.0,"bid_condition":50,"ask_size":474,"ask_exchange":5,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"quote":{"ms_of_day":55943518,"bid_size":99,"bid_exchange":42,"bid":6.45,"bid_condition":50,"ask_size":75,"ask_exchange":42,"ask":6.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DASH","expiration":20250404,"strike":200000,"right":"C"},"quote":{"ms_of_day":55943523,"bid_size":190,"bid_exchange":43,"bid":2.45,"bid_condition":50,"ask_size":187,"ask_exchange":43,"ask":2.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55943530,"bid_size":10,"bid_exchange":69,"bid":4.65,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55943530,"open":51.5,"high":57.83,"low":1.37,"close":4.7,"volume":79307,"count":16257,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55943530,"sequence":32076602,"size":5,"condition":18,"price":4.7,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FDX","expiration":20251017,"strike":190000,"right":"P"},"quote":{"ms_of_day":55943528,"bid_size":2,"bid_exchange":7,"bid":3.8,"bid_condition":50,"ask_size":1,"ask_exchange":65,"ask":3.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FDX","expiration":20251017,"strike":190000,"right":"P"},"ohlc":{"ms_of_day":55943528,"open":5.42,"high":6.31,"low":3.8,"close":3.8,"volume":21,"count":9,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FDX","expiration":20251017,"strike":190000,"right":"P"},"trade":{"ms_of_day":55943528,"sequence":-632790981,"size":2,"condition":18,"price":3.8,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FDX","expiration":20251017,"strike":190000,"right":"P"},"quote":{"ms_of_day":55943528,"bid_size":7,"bid_exchange":6,"bid":3.65,"bid_condition":50,"ask_size":1,"ask_exchange":65,"ask":3.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FDX","expiration":20251017,"strike":190000,"right":"P"},"quote":{"ms_of_day":55943528,"bid_size":5,"bid_exchange":6,"bid":3.65,"bid_condition":50,"ask_size":1,"ask_exchange":65,"ask":3.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"P"},"quote":{"ms_of_day":55943530,"bid_size":35,"bid_exchange":69,"bid":14.2,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":14.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55943531,"open":58.89,"high":60.75,"low":8.8,"close":14.25,"volume":12262,"count":3035,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"P"},"trade":{"ms_of_day":55943531,"sequence":32076957,"size":3,"condition":18,"price":14.25,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"P"},"quote":{"ms_of_day":55943531,"bid_size":35,"bid_exchange":69,"bid":14.2,"bid_condition":50,"ask_size":93,"ask_exchange":11,"ask":14.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":45000,"right":"C"},"quote":{"ms_of_day":55943530,"bid_size":10,"bid_exchange":60,"bid":1.68,"bid_condition":50,"ask_size":1422,"ask_exchange":43,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":45000,"right":"C"},"ohlc":{"ms_of_day":55943532,"open":2.09,"high":3.91,"low":0.59,"close":1.68,"volume":18077,"count":2763,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":45000,"right":"C"},"trade":{"ms_of_day":55943532,"sequence":-632790395,"size":10,"condition":18,"price":1.68,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":45000,"right":"C"},"quote":{"ms_of_day":55943532,"bid_size":132,"bid_exchange":43,"bid":1.66,"bid_condition":50,"ask_size":1422,"ask_exchange":43,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":46500,"right":"C"},"quote":{"ms_of_day":55943532,"bid_size":122,"bid_exchange":73,"bid":0.19,"bid_condition":50,"ask_size":408,"ask_exchange":46,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":46500,"right":"C"},"ohlc":{"ms_of_day":55943532,"open":0.9,"high":2.24,"low":0.14,"close":0.2,"volume":5301,"count":1014,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":46500,"right":"C"},"trade":{"ms_of_day":55943532,"sequence":-632790409,"size":10,"condition":18,"price":0.2,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250425,"strike":40000,"right":"P"},"quote":{"ms_of_day":55942700,"bid_size":1786,"bid_exchange":43,"bid":1.42,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":1.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250425,"strike":40000,"right":"P"},"ohlc":{"ms_of_day":55943532,"open":4.5,"high":7.15,"low":0.8,"close":1.44,"volume":1829,"count":265,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250425,"strike":40000,"right":"P"},"trade":{"ms_of_day":55943532,"sequence":-632790400,"size":1,"condition":18,"price":1.44,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250425,"strike":40000,"right":"P"},"quote":{"ms_of_day":55943532,"bid_size":1786,"bid_exchange":43,"bid":1.42,"bid_condition":50,"ask_size":152,"ask_exchange":43,"ask":1.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20270115,"strike":75000,"right":"C"},"quote":{"ms_of_day":55943532,"bid_size":132,"bid_exchange":7,"bid":8.0,"bid_condition":50,"ask_size":1,"ask_exchange":31,"ask":9.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20270115,"strike":75000,"right":"C"},"ohlc":{"ms_of_day":55943532,"open":8.37,"high":10.5,"low":5.85,"close":9.0,"volume":419,"count":122,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20270115,"strike":75000,"right":"C"},"trade":{"ms_of_day":55943532,"sequence":-632790378,"size":1,"condition":18,"price":9.0,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":45000,"right":"C"},"quote":{"ms_of_day":55943532,"bid_size":132,"bid_exchange":43,"bid":1.66,"bid_condition":50,"ask_size":1228,"ask_exchange":43,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":46500,"right":"C"},"quote":{"ms_of_day":55943532,"bid_size":122,"bid_exchange":73,"bid":0.19,"bid_condition":50,"ask_size":403,"ask_exchange":46,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250425,"strike":40000,"right":"P"},"quote":{"ms_of_day":55943532,"bid_size":1665,"bid_exchange":43,"bid":1.42,"bid_condition":50,"ask_size":152,"ask_exchange":43,"ask":1.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":320000,"right":"C"},"quote":{"ms_of_day":55943530,"bid_size":1,"bid_exchange":31,"bid":2.14,"bid_condition":50,"ask_size":26,"ask_exchange":46,"ask":2.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":320000,"right":"C"},"ohlc":{"ms_of_day":55943531,"open":1.65,"high":4.85,"low":1.25,"close":2.14,"volume":12735,"count":2901,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":320000,"right":"C"},"trade":{"ms_of_day":55943531,"sequence":32077133,"size":1,"condition":18,"price":2.14,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":320000,"right":"C"},"quote":{"ms_of_day":55943531,"bid_size":21,"bid_exchange":60,"bid":2.13,"bid_condition":50,"ask_size":9,"ask_exchange":31,"ask":2.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55943530,"bid_size":10,"bid_exchange":69,"bid":4.65,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55943531,"open":51.5,"high":57.83,"low":1.37,"close":4.7,"volume":79308,"count":16258,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55943531,"sequence":32077064,"size":1,"condition":18,"price":4.7,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":46500,"right":"C"},"quote":{"ms_of_day":55943533,"bid_size":108,"bid_exchange":7,"bid":0.19,"bid_condition":50,"ask_size":403,"ask_exchange":46,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20270115,"strike":75000,"right":"C"},"quote":{"ms_of_day":55943532,"bid_size":132,"bid_exchange":7,"bid":8.0,"bid_condition":50,"ask_size":649,"ask_exchange":43,"ask":9.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250328,"strike":177500,"right":"C"},"quote":{"ms_of_day":55941982,"bid_size":1,"bid_exchange":7,"bid":0.68,"bid_condition":50,"ask_size":238,"ask_exchange":65,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250328,"strike":177500,"right":"C"},"ohlc":{"ms_of_day":55943531,"open":5.65,"high":10.35,"low":0.56,"close":0.68,"volume":1591,"count":221,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250328,"strike":177500,"right":"C"},"trade":{"ms_of_day":55943531,"sequence":-1155795412,"size":1,"condition":18,"price":0.68,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250328,"strike":177500,"right":"C"},"quote":{"ms_of_day":55943531,"bid_size":12,"bid_exchange":73,"bid":0.62,"bid_condition":50,"ask_size":238,"ask_exchange":65,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55943531,"bid_size":10,"bid_exchange":69,"bid":4.65,"bid_condition":50,"ask_size":160,"ask_exchange":65,"ask":4.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250328,"strike":177500,"right":"C"},"quote":{"ms_of_day":55943532,"bid_size":12,"bid_exchange":73,"bid":0.62,"bid_condition":50,"ask_size":79,"ask_exchange":76,"ask":0.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55943531,"bid_size":11,"bid_exchange":60,"bid":4.65,"bid_condition":50,"ask_size":160,"ask_exchange":65,"ask":4.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":320000,"right":"C"},"quote":{"ms_of_day":55943531,"bid_size":21,"bid_exchange":60,"bid":2.13,"bid_condition":50,"ask_size":26,"ask_exchange":46,"ask":2.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20270115,"strike":75000,"right":"C"},"quote":{"ms_of_day":55943533,"bid_size":132,"bid_exchange":7,"bid":8.0,"bid_condition":50,"ask_size":494,"ask_exchange":65,"ask":9.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"P"},"quote":{"ms_of_day":55943532,"bid_size":20,"bid_exchange":69,"bid":9.2,"bid_condition":50,"ask_size":106,"ask_exchange":73,"ask":9.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"P"},"ohlc":{"ms_of_day":55943532,"open":64.52,"high":65.2,"low":3.05,"close":9.25,"volume":70359,"count":15057,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"P"},"trade":{"ms_of_day":55943532,"sequence":32077738,"size":3,"condition":18,"price":9.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"P"},"quote":{"ms_of_day":55943532,"bid_size":1,"bid_exchange":1,"bid":14.25,"bid_condition":50,"ask_size":93,"ask_exchange":11,"ask":14.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"P"},"quote":{"ms_of_day":55943532,"bid_size":3,"bid_exchange":1,"bid":9.25,"bid_condition":50,"ask_size":106,"ask_exchange":73,"ask":9.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"P"},"quote":{"ms_of_day":55943532,"bid_size":20,"bid_exchange":69,"bid":9.2,"bid_condition":50,"ask_size":106,"ask_exchange":73,"ask":9.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55943532,"bid_size":13,"bid_exchange":7,"bid":2.04,"bid_condition":50,"ask_size":15,"ask_exchange":46,"ask":2.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"ohlc":{"ms_of_day":55943532,"open":49.35,"high":51.94,"low":0.61,"close":2.05,"volume":147597,"count":26336,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"trade":{"ms_of_day":55943532,"sequence":32077779,"size":11,"condition":18,"price":2.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"P"},"quote":{"ms_of_day":55943532,"bid_size":1,"bid_exchange":1,"bid":9.25,"bid_condition":50,"ask_size":106,"ask_exchange":73,"ask":9.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"P"},"ohlc":{"ms_of_day":55943532,"open":64.52,"high":65.2,"low":3.05,"close":9.25,"volume":70360,"count":15058,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"P"},"trade":{"ms_of_day":55943532,"sequence":32077951,"size":1,"condition":18,"price":9.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"P"},"quote":{"ms_of_day":55943532,"bid_size":20,"bid_exchange":69,"bid":9.2,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":9.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"P"},"quote":{"ms_of_day":55943532,"bid_size":20,"bid_exchange":69,"bid":9.2,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":9.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"P"},"ohlc":{"ms_of_day":55943532,"open":64.52,"high":65.2,"low":3.05,"close":9.25,"volume":70362,"count":15059,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"P"},"trade":{"ms_of_day":55943532,"sequence":32077975,"size":2,"condition":18,"price":9.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"P"},"quote":{"ms_of_day":55943532,"bid_size":20,"bid_exchange":69,"bid":9.2,"bid_condition":50,"ask_size":106,"ask_exchange":73,"ask":9.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55943532,"bid_size":1,"bid_exchange":1,"bid":2.05,"bid_condition":50,"ask_size":15,"ask_exchange":46,"ask":2.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"P"},"quote":{"ms_of_day":55943533,"bid_size":20,"bid_exchange":69,"bid":9.2,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":9.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"P"},"ohlc":{"ms_of_day":55943533,"open":64.52,"high":65.2,"low":3.05,"close":9.25,"volume":70363,"count":15060,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"P"},"trade":{"ms_of_day":55943533,"sequence":32078240,"size":1,"condition":18,"price":9.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"P"},"quote":{"ms_of_day":55943533,"bid_size":20,"bid_exchange":69,"bid":9.2,"bid_condition":50,"ask_size":106,"ask_exchange":73,"ask":9.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55943530,"bid_size":6,"bid_exchange":7,"bid":2.58,"bid_condition":50,"ask_size":190,"ask_exchange":46,"ask":2.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55943536,"open":15.61,"high":15.61,"low":1.64,"close":2.58,"volume":90460,"count":14198,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"trade":{"ms_of_day":55943536,"sequence":596665105,"size":6,"condition":18,"price":2.58,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55943536,"bid_size":55,"bid_exchange":73,"bid":2.57,"bid_condition":50,"ask_size":190,"ask_exchange":46,"ask":2.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55943536,"bid_size":55,"bid_exchange":73,"bid":2.57,"bid_condition":50,"ask_size":190,"ask_exchange":46,"ask":2.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55943533,"bid_size":1,"bid_exchange":1,"bid":2.05,"bid_condition":50,"ask_size":9,"ask_exchange":7,"ask":2.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55943530,"bid_size":1,"bid_exchange":1,"bid":0.24,"bid_condition":50,"ask_size":926,"ask_exchange":6,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55943537,"open":2.82,"high":7.16,"low":0.09,"close":0.24,"volume":490573,"count":67136,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55943537,"sequence":596665523,"size":1,"condition":18,"price":0.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"quote":{"ms_of_day":55943530,"bid_size":2,"bid_exchange":65,"bid":0.3,"bid_condition":50,"ask_size":1092,"ask_exchange":5,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"ohlc":{"ms_of_day":55943538,"open":11.96,"high":14.33,"low":0.18,"close":0.3,"volume":75132,"count":11577,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"trade":{"ms_of_day":55943538,"sequence":596665649,"size":2,"condition":18,"price":0.3,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"quote":{"ms_of_day":55943538,"bid_size":445,"bid_exchange":46,"bid":0.29,"bid_condition":50,"ask_size":1092,"ask_exchange":5,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"P"},"quote":{"ms_of_day":55943533,"bid_size":46,"bid_exchange":7,"bid":9.2,"bid_condition":50,"ask_size":106,"ask_exchange":73,"ask":9.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55943491,"bid_size":188,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":2443,"ask_exchange":5,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55943538,"open":2.72,"high":6.34,"low":0.03,"close":0.07,"volume":297964,"count":43420,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"trade":{"ms_of_day":55943538,"sequence":596665634,"size":1,"condition":18,"price":0.07,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55943491,"bid_size":188,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":2443,"ask_exchange":5,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55943538,"open":2.72,"high":6.34,"low":0.03,"close":0.07,"volume":297978,"count":43421,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"trade":{"ms_of_day":55943538,"sequence":596665701,"size":14,"condition":18,"price":0.07,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55943538,"bid_size":239,"bid_exchange":7,"bid":0.23,"bid_condition":50,"ask_size":926,"ask_exchange":6,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55943538,"bid_size":239,"bid_exchange":7,"bid":0.23,"bid_condition":50,"ask_size":52,"ask_exchange":1,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"quote":{"ms_of_day":55943538,"bid_size":445,"bid_exchange":46,"bid":0.29,"bid_condition":50,"ask_size":81,"ask_exchange":31,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ANET","expiration":20250404,"strike":83000,"right":"P"},"quote":{"ms_of_day":55943538,"bid_size":295,"bid_exchange":9,"bid":4.3,"bid_condition":50,"ask_size":309,"ask_exchange":5,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"P"},"quote":{"ms_of_day":55943536,"bid_size":1,"bid_exchange":1,"bid":9.25,"bid_condition":50,"ask_size":106,"ask_exchange":73,"ask":9.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"P"},"ohlc":{"ms_of_day":55943536,"open":64.52,"high":65.2,"low":3.05,"close":9.3,"volume":70369,"count":15061,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"P"},"trade":{"ms_of_day":55943536,"sequence":32081080,"size":6,"condition":18,"price":9.3,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":486000,"right":"C"},"quote":{"ms_of_day":55943539,"bid_size":21,"bid_exchange":60,"bid":1.62,"bid_condition":50,"ask_size":144,"ask_exchange":65,"ask":1.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":486000,"right":"C"},"ohlc":{"ms_of_day":55943539,"open":15.2,"high":16.64,"low":1.27,"close":1.63,"volume":23652,"count":4318,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":486000,"right":"C"},"trade":{"ms_of_day":55943539,"sequence":-63916213,"size":1,"condition":18,"price":1.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"P"},"quote":{"ms_of_day":55943536,"bid_size":1,"bid_exchange":1,"bid":9.25,"bid_condition":50,"ask_size":100,"ask_exchange":73,"ask":9.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":486000,"right":"C"},"quote":{"ms_of_day":55943539,"bid_size":21,"bid_exchange":60,"bid":1.62,"bid_condition":50,"ask_size":202,"ask_exchange":1,"ask":1.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250919,"strike":600000,"right":"P"},"quote":{"ms_of_day":55936193,"bid_size":31,"bid_exchange":11,"bid":52.05,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":52.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250919,"strike":600000,"right":"P"},"ohlc":{"ms_of_day":55943539,"open":52.4,"high":66.35,"low":42.2,"close":52.2,"volume":615,"count":157,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250919,"strike":600000,"right":"P"},"trade":{"ms_of_day":55943539,"sequence":1416209269,"size":2,"condition":18,"price":52.2,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250919,"strike":600000,"right":"P"},"quote":{"ms_of_day":55943539,"bid_size":31,"bid_exchange":11,"bid":52.05,"bid_condition":50,"ask_size":21,"ask_exchange":60,"ask":52.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":607500,"right":"P"},"quote":{"ms_of_day":55943535,"bid_size":29,"bid_exchange":22,"bid":5.45,"bid_condition":50,"ask_size":8,"ask_exchange":73,"ask":5.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":607500,"right":"P"},"ohlc":{"ms_of_day":55943539,"open":13.7,"high":33.05,"low":1.4,"close":5.6,"volume":9799,"count":3717,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":607500,"right":"P"},"trade":{"ms_of_day":55943539,"sequence":1416209453,"size":1,"condition":18,"price":5.6,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":486000,"right":"C"},"quote":{"ms_of_day":55943540,"bid_size":21,"bid_exchange":60,"bid":1.62,"bid_condition":50,"ask_size":671,"ask_exchange":73,"ask":1.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55943542,"bid_size":188,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":2443,"ask_exchange":5,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"P"},"quote":{"ms_of_day":55943537,"bid_size":55,"bid_exchange":47,"bid":9.2,"bid_condition":50,"ask_size":100,"ask_exchange":73,"ask":9.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55943543,"bid_size":188,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":2431,"ask_exchange":5,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":607500,"right":"P"},"quote":{"ms_of_day":55943540,"bid_size":29,"bid_exchange":22,"bid":5.45,"bid_condition":50,"ask_size":8,"ask_exchange":73,"ask":5.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":607500,"right":"P"},"quote":{"ms_of_day":55943542,"bid_size":29,"bid_exchange":22,"bid":5.45,"bid_condition":50,"ask_size":8,"ask_exchange":73,"ask":5.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":720000,"right":"C"},"quote":{"ms_of_day":55943542,"bid_size":103,"bid_exchange":1,"bid":0.04,"bid_condition":50,"ask_size":50,"ask_exchange":42,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SHOP","expiration":20250404,"strike":105000,"right":"C"},"quote":{"ms_of_day":55943539,"bid_size":342,"bid_exchange":5,"bid":2.5,"bid_condition":50,"ask_size":42,"ask_exchange":11,"ask":2.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXL","expiration":20250328,"strike":149000,"right":"P"},"quote":{"ms_of_day":55943504,"bid_size":14,"bid_exchange":4,"bid":2.0,"bid_condition":50,"ask_size":85,"ask_exchange":5,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXL","expiration":20250328,"strike":149000,"right":"P"},"ohlc":{"ms_of_day":55943545,"open":16.5,"high":16.5,"low":1.95,"close":2.15,"volume":56,"count":22,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXL","expiration":20250328,"strike":149000,"right":"P"},"trade":{"ms_of_day":55943545,"sequence":596671890,"size":1,"condition":125,"price":2.15,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":720000,"right":"C"},"quote":{"ms_of_day":55943552,"bid_size":103,"bid_exchange":1,"bid":0.04,"bid_condition":50,"ask_size":50,"ask_exchange":42,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250919,"strike":600000,"right":"P"},"quote":{"ms_of_day":55943558,"bid_size":31,"bid_exchange":11,"bid":52.05,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":52.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":605000,"right":"P"},"quote":{"ms_of_day":55943555,"bid_size":33,"bid_exchange":73,"bid":4.3,"bid_condition":50,"ask_size":18,"ask_exchange":11,"ask":4.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":605000,"right":"P"},"ohlc":{"ms_of_day":55943555,"open":14.12,"high":30.26,"low":1.17,"close":4.4,"volume":24339,"count":7295,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":605000,"right":"P"},"trade":{"ms_of_day":55943555,"sequence":1416211720,"size":1,"condition":18,"price":4.4,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WFC","expiration":20250328,"strike":72000,"right":"P"},"quote":{"ms_of_day":55943437,"bid_size":117,"bid_exchange":42,"bid":0.2,"bid_condition":50,"ask_size":72,"ask_exchange":42,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WFC","expiration":20250328,"strike":72000,"right":"P"},"ohlc":{"ms_of_day":55943561,"open":2.37,"high":2.94,"low":0.16,"close":0.2,"volume":1042,"count":214,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WFC","expiration":20250328,"strike":72000,"right":"P"},"trade":{"ms_of_day":55943561,"sequence":-127206837,"size":1,"condition":125,"price":0.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":605000,"right":"P"},"quote":{"ms_of_day":55943563,"bid_size":77,"bid_exchange":42,"bid":4.3,"bid_condition":50,"ask_size":18,"ask_exchange":11,"ask":4.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":605000,"right":"P"},"quote":{"ms_of_day":55943565,"bid_size":33,"bid_exchange":73,"bid":4.3,"bid_condition":50,"ask_size":18,"ask_exchange":11,"ask":4.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250502,"strike":45000,"right":"C"},"quote":{"ms_of_day":55943555,"bid_size":52,"bid_exchange":7,"bid":3.45,"bid_condition":50,"ask_size":2192,"ask_exchange":43,"ask":3.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250502,"strike":45000,"right":"C"},"ohlc":{"ms_of_day":55943555,"open":2.0,"high":5.0,"low":1.6,"close":3.65,"volume":817,"count":192,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250502,"strike":45000,"right":"C"},"trade":{"ms_of_day":55943555,"sequence":-632775499,"size":4,"condition":18,"price":3.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250502,"strike":45000,"right":"C"},"quote":{"ms_of_day":55943556,"bid_size":52,"bid_exchange":7,"bid":3.45,"bid_condition":50,"ask_size":2192,"ask_exchange":43,"ask":3.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250502,"strike":45000,"right":"C"},"quote":{"ms_of_day":55943556,"bid_size":52,"bid_exchange":7,"bid":3.45,"bid_condition":50,"ask_size":4,"ask_exchange":60,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55941329,"bid_size":1118,"bid_exchange":46,"bid":0.03,"bid_condition":50,"ask_size":1225,"ask_exchange":46,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55943581,"open":1.36,"high":1.84,"low":0.02,"close":0.04,"volume":51770,"count":5250,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55943581,"sequence":-632772176,"size":10,"condition":18,"price":0.04,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPOT","expiration":20250516,"strike":660000,"right":"C"},"quote":{"ms_of_day":55943559,"bid_size":1,"bid_exchange":7,"bid":19.4,"bid_condition":50,"ask_size":84,"ask_exchange":4,"ask":20.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPOT","expiration":20250516,"strike":660000,"right":"C"},"ohlc":{"ms_of_day":55943586,"open":17.16,"high":21.15,"low":17.05,"close":19.4,"volume":50,"count":40,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPOT","expiration":20250516,"strike":660000,"right":"C"},"trade":{"ms_of_day":55943586,"sequence":596687215,"size":1,"condition":18,"price":19.4,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPOT","expiration":20250516,"strike":660000,"right":"C"},"quote":{"ms_of_day":55943586,"bid_size":5,"bid_exchange":65,"bid":18.95,"bid_condition":50,"ask_size":84,"ask_exchange":4,"ask":20.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPOT","expiration":20250516,"strike":660000,"right":"C"},"quote":{"ms_of_day":55943587,"bid_size":16,"bid_exchange":76,"bid":18.95,"bid_condition":50,"ask_size":84,"ask_exchange":4,"ask":20.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOUN","expiration":20250502,"strike":10000,"right":"C"},"quote":{"ms_of_day":55943589,"bid_size":1,"bid_exchange":60,"bid":0.73,"bid_condition":50,"ask_size":952,"ask_exchange":73,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOUN","expiration":20250502,"strike":10000,"right":"C"},"ohlc":{"ms_of_day":55943589,"open":2.31,"high":2.31,"low":0.68,"close":0.74,"volume":713,"count":115,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOUN","expiration":20250502,"strike":10000,"right":"C"},"trade":{"ms_of_day":55943589,"sequence":596688218,"size":1,"condition":18,"price":0.74,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOUN","expiration":20250502,"strike":10000,"right":"C"},"quote":{"ms_of_day":55943589,"bid_size":1,"bid_exchange":60,"bid":0.73,"bid_condition":50,"ask_size":953,"ask_exchange":73,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOUN","expiration":20250502,"strike":10000,"right":"C"},"quote":{"ms_of_day":55943593,"bid_size":1,"bid_exchange":60,"bid":0.73,"bid_condition":50,"ask_size":953,"ask_exchange":73,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":475000,"right":"C"},"quote":{"ms_of_day":55943589,"bid_size":5,"bid_exchange":65,"bid":130.5,"bid_condition":50,"ask_size":11,"ask_exchange":60,"ask":132.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":475000,"right":"C"},"ohlc":{"ms_of_day":55943596,"open":122.55,"high":154.26,"low":113.65,"close":131.52,"volume":18,"count":6,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":475000,"right":"C"},"trade":{"ms_of_day":55943596,"sequence":1416222299,"size":2,"condition":131,"price":131.52,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250718,"strike":100000,"right":"C"},"quote":{"ms_of_day":55943603,"bid_size":41,"bid_exchange":46,"bid":10.75,"bid_condition":50,"ask_size":2479,"ask_exchange":43,"ask":10.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":470000,"right":"C"},"quote":{"ms_of_day":55943589,"bid_size":9,"bid_exchange":65,"bid":135.95,"bid_condition":50,"ask_size":13,"ask_exchange":7,"ask":138.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":470000,"right":"C"},"ohlc":{"ms_of_day":55943596,"open":136.96,"high":136.96,"low":136.96,"close":136.96,"volume":2,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":470000,"right":"C"},"trade":{"ms_of_day":55943596,"sequence":1416222298,"size":2,"condition":131,"price":136.96,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250404,"strike":46000,"right":"C"},"quote":{"ms_of_day":55943618,"bid_size":4,"bid_exchange":46,"bid":0.18,"bid_condition":50,"ask_size":84,"ask_exchange":73,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250404,"strike":46000,"right":"C"},"ohlc":{"ms_of_day":55943618,"open":0.13,"high":1.25,"low":0.05,"close":0.18,"volume":14928,"count":727,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250404,"strike":46000,"right":"C"},"trade":{"ms_of_day":55943618,"sequence":-127198850,"size":4,"condition":18,"price":0.18,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250404,"strike":46000,"right":"C"},"quote":{"ms_of_day":55943618,"bid_size":1389,"bid_exchange":5,"bid":0.16,"bid_condition":50,"ask_size":84,"ask_exchange":73,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250404,"strike":46000,"right":"C"},"quote":{"ms_of_day":55943619,"bid_size":1389,"bid_exchange":5,"bid":0.16,"bid_condition":50,"ask_size":134,"ask_exchange":42,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DASH","expiration":20250404,"strike":200000,"right":"C"},"quote":{"ms_of_day":55943615,"bid_size":190,"bid_exchange":43,"bid":2.45,"bid_condition":50,"ask_size":186,"ask_exchange":43,"ask":2.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":121000,"right":"C"},"quote":{"ms_of_day":55943540,"bid_size":237,"bid_exchange":42,"bid":1.7,"bid_condition":50,"ask_size":121,"ask_exchange":60,"ask":1.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":121000,"right":"C"},"ohlc":{"ms_of_day":55943621,"open":4.85,"high":5.85,"low":1.52,"close":1.7,"volume":6463,"count":1828,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":121000,"right":"C"},"trade":{"ms_of_day":55943621,"sequence":734045914,"size":1,"condition":125,"price":1.7,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":121000,"right":"C"},"quote":{"ms_of_day":55943540,"bid_size":237,"bid_exchange":42,"bid":1.7,"bid_condition":50,"ask_size":121,"ask_exchange":60,"ask":1.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":121000,"right":"C"},"ohlc":{"ms_of_day":55943621,"open":4.85,"high":5.85,"low":1.52,"close":1.7,"volume":6465,"count":1829,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":121000,"right":"C"},"trade":{"ms_of_day":55943621,"sequence":734045915,"size":2,"condition":125,"price":1.7,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":121000,"right":"C"},"quote":{"ms_of_day":55943540,"bid_size":237,"bid_exchange":42,"bid":1.7,"bid_condition":50,"ask_size":121,"ask_exchange":60,"ask":1.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":121000,"right":"C"},"ohlc":{"ms_of_day":55943621,"open":4.85,"high":5.85,"low":1.52,"close":1.7,"volume":6466,"count":1830,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":121000,"right":"C"},"trade":{"ms_of_day":55943621,"sequence":734045916,"size":1,"condition":125,"price":1.7,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":121000,"right":"C"},"quote":{"ms_of_day":55943540,"bid_size":237,"bid_exchange":42,"bid":1.7,"bid_condition":50,"ask_size":121,"ask_exchange":60,"ask":1.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":121000,"right":"C"},"ohlc":{"ms_of_day":55943621,"open":4.85,"high":5.85,"low":1.52,"close":1.7,"volume":6467,"count":1831,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":121000,"right":"C"},"trade":{"ms_of_day":55943621,"sequence":734045917,"size":1,"condition":125,"price":1.7,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":121000,"right":"C"},"quote":{"ms_of_day":55943622,"bid_size":237,"bid_exchange":42,"bid":1.7,"bid_condition":50,"ask_size":121,"ask_exchange":60,"ask":1.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":121000,"right":"C"},"quote":{"ms_of_day":55943622,"bid_size":280,"bid_exchange":65,"bid":1.7,"bid_condition":50,"ask_size":121,"ask_exchange":60,"ask":1.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":470000,"right":"C"},"quote":{"ms_of_day":55943628,"bid_size":8,"bid_exchange":65,"bid":135.95,"bid_condition":50,"ask_size":13,"ask_exchange":7,"ask":138.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ZS","expiration":20260320,"strike":210000,"right":"P"},"quote":{"ms_of_day":55942399,"bid_size":12,"bid_exchange":5,"bid":30.75,"bid_condition":50,"ask_size":41,"ask_exchange":4,"ask":31.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ZS","expiration":20260320,"strike":210000,"right":"P"},"ohlc":{"ms_of_day":55943631,"open":34.09,"high":34.27,"low":31.0,"close":31.0,"volume":3,"count":3,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ZS","expiration":20260320,"strike":210000,"right":"P"},"trade":{"ms_of_day":55943631,"sequence":-127197037,"size":1,"condition":125,"price":31.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55943605,"bid_size":112,"bid_exchange":31,"bid":1.2,"bid_condition":50,"ask_size":226,"ask_exchange":46,"ask":1.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55943642,"open":13.87,"high":15.1,"low":0.74,"close":1.2,"volume":71657,"count":13673,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"trade":{"ms_of_day":55943642,"sequence":596702987,"size":1,"condition":18,"price":1.2,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55943648,"bid_size":92,"bid_exchange":5,"bid":0.6,"bid_condition":50,"ask_size":201,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55943648,"open":48.1,"high":48.1,"low":0.25,"close":0.7,"volume":76669,"count":28022,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55943648,"sequence":596703719,"size":1,"condition":18,"price":0.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"quote":{"ms_of_day":55943645,"bid_size":341,"bid_exchange":46,"bid":0.22,"bid_condition":50,"ask_size":612,"ask_exchange":65,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"ohlc":{"ms_of_day":55943648,"open":6.31,"high":14.69,"low":0.18,"close":0.22,"volume":122228,"count":17419,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"trade":{"ms_of_day":55943648,"sequence":1425777732,"size":1,"condition":18,"price":0.22,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"quote":{"ms_of_day":55943655,"bid_size":341,"bid_exchange":46,"bid":0.22,"bid_condition":50,"ask_size":679,"ask_exchange":65,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55943658,"bid_size":112,"bid_exchange":31,"bid":1.2,"bid_condition":50,"ask_size":226,"ask_exchange":46,"ask":1.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ZS","expiration":20260320,"strike":210000,"right":"P"},"quote":{"ms_of_day":55943661,"bid_size":12,"bid_exchange":5,"bid":30.75,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":31.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ZS","expiration":20260320,"strike":210000,"right":"P"},"quote":{"ms_of_day":55943662,"bid_size":12,"bid_exchange":5,"bid":30.75,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":31.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":470000,"right":"C"},"quote":{"ms_of_day":55943668,"bid_size":8,"bid_exchange":65,"bid":135.95,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":138.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"quote":{"ms_of_day":55943671,"bid_size":341,"bid_exchange":46,"bid":0.22,"bid_condition":50,"ask_size":861,"ask_exchange":65,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55943675,"bid_size":106,"bid_exchange":5,"bid":0.6,"bid_condition":50,"ask_size":201,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":610000,"right":"C"},"quote":{"ms_of_day":55943675,"bid_size":2,"bid_exchange":7,"bid":3.25,"bid_condition":50,"ask_size":65,"ask_exchange":42,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":610000,"right":"C"},"ohlc":{"ms_of_day":55943675,"open":33.05,"high":35.0,"low":2.96,"close":3.35,"volume":55866,"count":15688,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":610000,"right":"C"},"trade":{"ms_of_day":55943675,"sequence":1416228696,"size":1,"condition":18,"price":3.35,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":610000,"right":"C"},"quote":{"ms_of_day":55943675,"bid_size":2,"bid_exchange":7,"bid":3.25,"bid_condition":50,"ask_size":106,"ask_exchange":73,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":610000,"right":"C"},"quote":{"ms_of_day":55943675,"bid_size":2,"bid_exchange":7,"bid":3.25,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":3.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55943681,"bid_size":106,"bid_exchange":5,"bid":0.6,"bid_condition":50,"ask_size":200,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":6500000,"right":"C"},"quote":{"ms_of_day":55943680,"bid_size":62,"bid_exchange":5,"bid":2.55,"bid_condition":50,"ask_size":435,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WFC","expiration":20250328,"strike":72000,"right":"P"},"quote":{"ms_of_day":55943688,"bid_size":171,"bid_exchange":42,"bid":0.2,"bid_condition":50,"ask_size":75,"ask_exchange":47,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WFC","expiration":20250328,"strike":72000,"right":"P"},"quote":{"ms_of_day":55943688,"bid_size":183,"bid_exchange":42,"bid":0.2,"bid_condition":50,"ask_size":75,"ask_exchange":47,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SHOP","expiration":20250718,"strike":105000,"right":"C"},"quote":{"ms_of_day":55943693,"bid_size":1,"bid_exchange":7,"bid":12.0,"bid_condition":50,"ask_size":261,"ask_exchange":6,"ask":12.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SHOP","expiration":20250718,"strike":105000,"right":"C"},"ohlc":{"ms_of_day":55943693,"open":13.41,"high":16.24,"low":8.41,"close":12.0,"volume":152,"count":75,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SHOP","expiration":20250718,"strike":105000,"right":"C"},"trade":{"ms_of_day":55943693,"sequence":35659370,"size":1,"condition":18,"price":12.0,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SHOP","expiration":20250718,"strike":105000,"right":"C"},"quote":{"ms_of_day":55943693,"bid_size":51,"bid_exchange":5,"bid":11.95,"bid_condition":50,"ask_size":261,"ask_exchange":6,"ask":12.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SHOP","expiration":20250718,"strike":105000,"right":"C"},"quote":{"ms_of_day":55943693,"bid_size":50,"bid_exchange":5,"bid":11.95,"bid_condition":50,"ask_size":261,"ask_exchange":6,"ask":12.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ASTS","expiration":20250417,"strike":35000,"right":"C"},"quote":{"ms_of_day":55940457,"bid_size":89,"bid_exchange":69,"bid":0.31,"bid_condition":50,"ask_size":123,"ask_exchange":69,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ASTS","expiration":20250417,"strike":35000,"right":"C"},"ohlc":{"ms_of_day":55943698,"open":3.15,"high":6.29,"low":0.31,"close":0.32,"volume":12547,"count":2490,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ASTS","expiration":20250417,"strike":35000,"right":"C"},"trade":{"ms_of_day":55943698,"sequence":-629228878,"size":10,"condition":125,"price":0.32,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ASTS","expiration":20250417,"strike":35000,"right":"C"},"quote":{"ms_of_day":55943698,"bid_size":361,"bid_exchange":1,"bid":0.31,"bid_condition":50,"ask_size":123,"ask_exchange":69,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ASTS","expiration":20250417,"strike":35000,"right":"C"},"quote":{"ms_of_day":55943699,"bid_size":361,"bid_exchange":1,"bid":0.31,"bid_condition":50,"ask_size":123,"ask_exchange":69,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55943648,"bid_size":1,"bid_exchange":6,"bid":8.5,"bid_condition":50,"ask_size":372,"ask_exchange":43,"ask":9.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55943710,"open":5.3,"high":11.0,"low":0.2,"close":9.8,"volume":510,"count":132,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55943710,"sequence":-629227720,"size":2,"condition":18,"price":9.8,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CMG","expiration":20250328,"strike":51000,"right":"C"},"quote":{"ms_of_day":55942731,"bid_size":415,"bid_exchange":46,"bid":0.42,"bid_condition":50,"ask_size":245,"ask_exchange":65,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CMG","expiration":20250328,"strike":51000,"right":"C"},"ohlc":{"ms_of_day":55943735,"open":3.67,"high":3.67,"low":0.08,"close":0.44,"volume":4719,"count":1147,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CMG","expiration":20250328,"strike":51000,"right":"C"},"trade":{"ms_of_day":55943735,"sequence":-617269415,"size":1,"condition":125,"price":0.44,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CMG","expiration":20250328,"strike":51000,"right":"C"},"quote":{"ms_of_day":55942731,"bid_size":415,"bid_exchange":46,"bid":0.42,"bid_condition":50,"ask_size":245,"ask_exchange":65,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CMG","expiration":20250328,"strike":51000,"right":"C"},"ohlc":{"ms_of_day":55943735,"open":3.67,"high":3.67,"low":0.08,"close":0.44,"volume":4721,"count":1148,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CMG","expiration":20250328,"strike":51000,"right":"C"},"trade":{"ms_of_day":55943735,"sequence":-617269414,"size":2,"condition":125,"price":0.44,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CMG","expiration":20250328,"strike":51000,"right":"C"},"quote":{"ms_of_day":55942731,"bid_size":415,"bid_exchange":46,"bid":0.42,"bid_condition":50,"ask_size":245,"ask_exchange":65,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CMG","expiration":20250328,"strike":51000,"right":"C"},"ohlc":{"ms_of_day":55943735,"open":3.67,"high":3.67,"low":0.08,"close":0.44,"volume":4722,"count":1149,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CMG","expiration":20250328,"strike":51000,"right":"C"},"trade":{"ms_of_day":55943735,"sequence":-617269413,"size":1,"condition":125,"price":0.44,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CMG","expiration":20250328,"strike":51000,"right":"C"},"quote":{"ms_of_day":55943736,"bid_size":415,"bid_exchange":46,"bid":0.42,"bid_condition":50,"ask_size":245,"ask_exchange":65,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CMG","expiration":20250328,"strike":51000,"right":"C"},"quote":{"ms_of_day":55943736,"bid_size":438,"bid_exchange":5,"bid":0.42,"bid_condition":50,"ask_size":245,"ask_exchange":65,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":552500,"right":"C"},"quote":{"ms_of_day":55943731,"bid_size":5,"bid_exchange":11,"bid":53.0,"bid_condition":50,"ask_size":9,"ask_exchange":60,"ask":55.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":552500,"right":"C"},"ohlc":{"ms_of_day":55943744,"open":55.5,"high":75.25,"low":36.35,"close":53.94,"volume":24,"count":14,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":552500,"right":"C"},"trade":{"ms_of_day":55943744,"sequence":1416234460,"size":1,"condition":131,"price":53.94,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":550000,"right":"C"},"quote":{"ms_of_day":55943627,"bid_size":117,"bid_exchange":43,"bid":57.35,"bid_condition":50,"ask_size":86,"ask_exchange":43,"ask":58.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":550000,"right":"C"},"ohlc":{"ms_of_day":55943744,"open":62.25,"high":81.5,"low":42.0,"close":57.97,"volume":181,"count":73,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":550000,"right":"C"},"trade":{"ms_of_day":55943744,"sequence":1416234459,"size":1,"condition":131,"price":57.97,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55943633,"bid_size":127,"bid_exchange":1,"bid":1.95,"bid_condition":50,"ask_size":206,"ask_exchange":43,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"ohlc":{"ms_of_day":55943747,"open":4.9,"high":5.7,"low":0.59,"close":1.95,"volume":2732,"count":176,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"trade":{"ms_of_day":55943747,"sequence":-1155766491,"size":15,"condition":18,"price":1.95,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55943633,"bid_size":127,"bid_exchange":1,"bid":1.95,"bid_condition":50,"ask_size":206,"ask_exchange":43,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"ohlc":{"ms_of_day":55943747,"open":4.9,"high":5.7,"low":0.59,"close":1.95,"volume":2740,"count":177,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"trade":{"ms_of_day":55943747,"sequence":-1155766490,"size":8,"condition":18,"price":1.95,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55943633,"bid_size":127,"bid_exchange":1,"bid":1.95,"bid_condition":50,"ask_size":206,"ask_exchange":43,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"ohlc":{"ms_of_day":55943747,"open":4.9,"high":5.7,"low":0.59,"close":1.95,"volume":2741,"count":178,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"trade":{"ms_of_day":55943747,"sequence":-1155766489,"size":1,"condition":18,"price":1.95,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55943633,"bid_size":127,"bid_exchange":1,"bid":1.95,"bid_condition":50,"ask_size":206,"ask_exchange":43,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"ohlc":{"ms_of_day":55943747,"open":4.9,"high":5.7,"low":0.59,"close":1.95,"volume":2817,"count":179,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"trade":{"ms_of_day":55943747,"sequence":-1155766488,"size":76,"condition":18,"price":1.95,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55943747,"bid_size":127,"bid_exchange":1,"bid":1.95,"bid_condition":50,"ask_size":206,"ask_exchange":43,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55943748,"bid_size":127,"bid_exchange":1,"bid":1.95,"bid_condition":50,"ask_size":206,"ask_exchange":43,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":475000,"right":"C"},"quote":{"ms_of_day":55943747,"bid_size":12,"bid_exchange":65,"bid":130.5,"bid_condition":50,"ask_size":11,"ask_exchange":60,"ask":132.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":255000,"right":"P"},"quote":{"ms_of_day":55943750,"bid_size":193,"bid_exchange":42,"bid":0.31,"bid_condition":50,"ask_size":173,"ask_exchange":42,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":255000,"right":"P"},"ohlc":{"ms_of_day":55943750,"open":37.9,"high":39.45,"low":0.15,"close":0.32,"volume":23974,"count":4237,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":255000,"right":"P"},"trade":{"ms_of_day":55943750,"sequence":32121908,"size":1,"condition":18,"price":0.32,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":255000,"right":"P"},"quote":{"ms_of_day":55943750,"bid_size":193,"bid_exchange":42,"bid":0.31,"bid_condition":50,"ask_size":9,"ask_exchange":1,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":255000,"right":"P"},"quote":{"ms_of_day":55943751,"bid_size":193,"bid_exchange":42,"bid":0.31,"bid_condition":50,"ask_size":10,"ask_exchange":1,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55943725,"bid_size":189,"bid_exchange":31,"bid":0.64,"bid_condition":50,"ask_size":77,"ask_exchange":69,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55943751,"open":3.09,"high":7.97,"low":0.21,"close":0.65,"volume":441298,"count":55251,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55943751,"sequence":596717591,"size":1,"condition":95,"price":0.65,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55943667,"bid_size":13,"bid_exchange":69,"bid":1.84,"bid_condition":50,"ask_size":165,"ask_exchange":46,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55943762,"open":8.11,"high":18.43,"low":0.78,"close":1.84,"volume":103669,"count":17603,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"trade":{"ms_of_day":55943762,"sequence":1425781411,"size":5,"condition":18,"price":1.84,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":104000,"right":"P"},"quote":{"ms_of_day":55943770,"bid_size":815,"bid_exchange":42,"bid":0.22,"bid_condition":50,"ask_size":247,"ask_exchange":31,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":104000,"right":"P"},"ohlc":{"ms_of_day":55943770,"open":7.89,"high":9.3,"low":0.04,"close":0.22,"volume":42943,"count":3853,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":104000,"right":"P"},"trade":{"ms_of_day":55943770,"sequence":-1412314546,"size":9,"condition":18,"price":0.22,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":104000,"right":"P"},"quote":{"ms_of_day":55943771,"bid_size":815,"bid_exchange":42,"bid":0.22,"bid_condition":50,"ask_size":248,"ask_exchange":42,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":104000,"right":"P"},"quote":{"ms_of_day":55943771,"bid_size":815,"bid_exchange":42,"bid":0.22,"bid_condition":50,"ask_size":349,"ask_exchange":42,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":104000,"right":"P"},"quote":{"ms_of_day":55943771,"bid_size":815,"bid_exchange":42,"bid":0.22,"bid_condition":50,"ask_size":349,"ask_exchange":42,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":104000,"right":"P"},"ohlc":{"ms_of_day":55943771,"open":7.89,"high":9.3,"low":0.04,"close":0.22,"volume":42944,"count":3854,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":104000,"right":"P"},"trade":{"ms_of_day":55943771,"sequence":-1412314543,"size":1,"condition":18,"price":0.22,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":104000,"right":"P"},"quote":{"ms_of_day":55943771,"bid_size":731,"bid_exchange":42,"bid":0.22,"bid_condition":50,"ask_size":349,"ask_exchange":42,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":104000,"right":"P"},"quote":{"ms_of_day":55943771,"bid_size":836,"bid_exchange":31,"bid":0.22,"bid_condition":50,"ask_size":349,"ask_exchange":42,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250425,"strike":215000,"right":"C"},"quote":{"ms_of_day":55943474,"bid_size":112,"bid_exchange":43,"bid":2.08,"bid_condition":50,"ask_size":222,"ask_exchange":43,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250425,"strike":215000,"right":"C"},"ohlc":{"ms_of_day":55943772,"open":4.9,"high":5.05,"low":1.13,"close":2.08,"volume":4535,"count":1131,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250425,"strike":215000,"right":"C"},"trade":{"ms_of_day":55943772,"sequence":-1412314454,"size":1,"condition":18,"price":2.08,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250425,"strike":215000,"right":"C"},"quote":{"ms_of_day":55943772,"bid_size":111,"bid_exchange":43,"bid":2.08,"bid_condition":50,"ask_size":227,"ask_exchange":43,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250425,"strike":215000,"right":"C"},"quote":{"ms_of_day":55943772,"bid_size":63,"bid_exchange":11,"bid":2.08,"bid_condition":50,"ask_size":227,"ask_exchange":43,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55943771,"bid_size":38,"bid_exchange":5,"bid":5.6,"bid_condition":50,"ask_size":52,"ask_exchange":5,"ask":5.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55943771,"open":124.4,"high":138.2,"low":3.0,"close":5.6,"volume":20398,"count":7686,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55943771,"sequence":596719065,"size":1,"condition":18,"price":5.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55943754,"bid_size":12,"bid_exchange":5,"bid":3.5,"bid_condition":50,"ask_size":31,"ask_exchange":5,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55943772,"open":128.4,"high":135.0,"low":1.7,"close":3.5,"volume":36996,"count":13733,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55943772,"sequence":596719276,"size":3,"condition":130,"price":3.51,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55943748,"bid_size":72,"bid_exchange":5,"bid":2.05,"bid_condition":50,"ask_size":18,"ask_exchange":5,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55943772,"open":130.0,"high":130.0,"low":1.1,"close":2.11,"volume":36575,"count":13648,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55943772,"sequence":596719277,"size":3,"condition":130,"price":2.11,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55943773,"bid_size":12,"bid_exchange":5,"bid":3.5,"bid_condition":50,"ask_size":42,"ask_exchange":5,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55943776,"bid_size":175,"bid_exchange":73,"bid":0.64,"bid_condition":50,"ask_size":77,"ask_exchange":69,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55943779,"bid_size":122,"bid_exchange":5,"bid":3.4,"bid_condition":50,"ask_size":42,"ask_exchange":5,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55943779,"bid_size":72,"bid_exchange":5,"bid":2.05,"bid_condition":50,"ask_size":32,"ask_exchange":5,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55943780,"bid_size":70,"bid_exchange":5,"bid":2.05,"bid_condition":50,"ask_size":32,"ask_exchange":5,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55943784,"bid_size":39,"bid_exchange":5,"bid":5.6,"bid_condition":50,"ask_size":52,"ask_exchange":5,"ask":5.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55943794,"bid_size":20,"bid_exchange":5,"bid":2.55,"bid_condition":50,"ask_size":27,"ask_exchange":5,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55943794,"open":30.02,"high":33.0,"low":0.79,"close":2.6,"volume":79578,"count":31279,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55943794,"sequence":596721385,"size":1,"condition":18,"price":2.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55943794,"bid_size":175,"bid_exchange":73,"bid":0.64,"bid_condition":50,"ask_size":77,"ask_exchange":69,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55943795,"bid_size":39,"bid_exchange":5,"bid":5.6,"bid_condition":50,"ask_size":48,"ask_exchange":5,"ask":5.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55943795,"bid_size":20,"bid_exchange":5,"bid":2.55,"bid_condition":50,"ask_size":39,"ask_exchange":5,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250411,"strike":24500,"right":"C"},"quote":{"ms_of_day":55943734,"bid_size":3557,"bid_exchange":43,"bid":0.72,"bid_condition":50,"ask_size":234,"ask_exchange":46,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250411,"strike":24500,"right":"C"},"ohlc":{"ms_of_day":55943796,"open":2.05,"high":2.48,"low":0.26,"close":0.75,"volume":2200,"count":313,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250411,"strike":24500,"right":"C"},"trade":{"ms_of_day":55943796,"sequence":-632745620,"size":1,"condition":125,"price":0.75,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55943796,"bid_size":8,"bid_exchange":5,"bid":2.55,"bid_condition":50,"ask_size":39,"ask_exchange":5,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"quote":{"ms_of_day":55943796,"bid_size":30,"bid_exchange":69,"bid":1.54,"bid_condition":50,"ask_size":442,"ask_exchange":73,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"ohlc":{"ms_of_day":55943797,"open":14.37,"high":14.37,"low":1.23,"close":1.55,"volume":114901,"count":15243,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"trade":{"ms_of_day":55943797,"sequence":734053454,"size":4,"condition":18,"price":1.55,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"quote":{"ms_of_day":55943796,"bid_size":30,"bid_exchange":69,"bid":1.54,"bid_condition":50,"ask_size":442,"ask_exchange":73,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"ohlc":{"ms_of_day":55943797,"open":14.37,"high":14.37,"low":1.23,"close":1.55,"volume":114902,"count":15244,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"trade":{"ms_of_day":55943797,"sequence":734053455,"size":1,"condition":18,"price":1.55,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"quote":{"ms_of_day":55943797,"bid_size":30,"bid_exchange":69,"bid":1.54,"bid_condition":50,"ask_size":443,"ask_exchange":73,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"quote":{"ms_of_day":55943797,"bid_size":30,"bid_exchange":69,"bid":1.54,"bid_condition":50,"ask_size":443,"ask_exchange":73,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"quote":{"ms_of_day":55943797,"bid_size":30,"bid_exchange":69,"bid":1.54,"bid_condition":50,"ask_size":443,"ask_exchange":73,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"ohlc":{"ms_of_day":55943797,"open":14.37,"high":14.37,"low":1.23,"close":1.55,"volume":114903,"count":15245,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"trade":{"ms_of_day":55943797,"sequence":734053480,"size":1,"condition":18,"price":1.55,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUT","expiration":20250417,"strike":1870000,"right":"P"},"quote":{"ms_of_day":55943796,"bid_size":136,"bid_exchange":5,"bid":2.75,"bid_condition":50,"ask_size":184,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23000,"right":"C"},"quote":{"ms_of_day":55943798,"bid_size":2,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":29,"ask_exchange":42,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23000,"right":"C"},"ohlc":{"ms_of_day":55943798,"open":3.02,"high":6.65,"low":0.36,"close":0.46,"volume":19729,"count":3055,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23000,"right":"C"},"trade":{"ms_of_day":55943798,"sequence":-632745388,"size":3,"condition":18,"price":0.46,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23000,"right":"C"},"quote":{"ms_of_day":55943798,"bid_size":2,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":26,"ask_exchange":42,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23000,"right":"C"},"quote":{"ms_of_day":55943799,"bid_size":2,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":26,"ask_exchange":42,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":565000,"right":"C"},"quote":{"ms_of_day":55943694,"bid_size":148,"bid_exchange":6,"bid":12.68,"bid_condition":50,"ask_size":83,"ask_exchange":6,"ask":12.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":565000,"right":"C"},"ohlc":{"ms_of_day":55943802,"open":26.4,"high":28.74,"low":10.53,"close":12.7,"volume":10678,"count":1958,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":565000,"right":"C"},"trade":{"ms_of_day":55943802,"sequence":1425781770,"size":6,"condition":125,"price":12.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250404,"strike":282000,"right":"C"},"quote":{"ms_of_day":55943803,"bid_size":285,"bid_exchange":42,"bid":2.45,"bid_condition":50,"ask_size":215,"ask_exchange":5,"ask":2.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":478000,"right":"P"},"quote":{"ms_of_day":55943811,"bid_size":1759,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":2203,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55943812,"bid_size":75,"bid_exchange":5,"bid":1.2,"bid_condition":50,"ask_size":221,"ask_exchange":5,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55943814,"open":122.0,"high":122.0,"low":0.6,"close":1.2,"volume":85364,"count":26966,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55943814,"sequence":596725719,"size":1,"condition":125,"price":1.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55943648,"bid_size":1,"bid_exchange":6,"bid":8.5,"bid_condition":50,"ask_size":372,"ask_exchange":43,"ask":9.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55943810,"open":5.3,"high":11.0,"low":0.2,"close":8.8,"volume":513,"count":133,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55943810,"sequence":-629222835,"size":3,"condition":125,"price":8.89,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55943814,"bid_size":65,"bid_exchange":5,"bid":1.2,"bid_condition":50,"ask_size":221,"ask_exchange":5,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55943815,"bid_size":65,"bid_exchange":5,"bid":1.2,"bid_condition":50,"ask_size":208,"ask_exchange":5,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55943835,"bid_size":158,"bid_exchange":31,"bid":1.2,"bid_condition":50,"ask_size":226,"ask_exchange":46,"ask":1.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55943835,"bid_size":9,"bid_exchange":73,"bid":1.84,"bid_condition":50,"ask_size":165,"ask_exchange":46,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55943835,"bid_size":2,"bid_exchange":7,"bid":1.84,"bid_condition":50,"ask_size":165,"ask_exchange":46,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55943676,"bid_size":55,"bid_exchange":73,"bid":2.57,"bid_condition":50,"ask_size":2,"ask_exchange":46,"ask":2.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55943836,"open":15.61,"high":15.61,"low":1.64,"close":2.58,"volume":90461,"count":14199,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"trade":{"ms_of_day":55943836,"sequence":596730509,"size":1,"condition":18,"price":2.58,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55943836,"bid_size":55,"bid_exchange":73,"bid":2.57,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":2.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55943836,"bid_size":55,"bid_exchange":73,"bid":2.57,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":2.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55943836,"open":15.61,"high":15.61,"low":1.64,"close":2.58,"volume":90462,"count":14200,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"trade":{"ms_of_day":55943836,"sequence":596730540,"size":1,"condition":18,"price":2.58,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55943836,"bid_size":55,"bid_exchange":73,"bid":2.57,"bid_condition":50,"ask_size":140,"ask_exchange":65,"ask":2.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":565000,"right":"C"},"quote":{"ms_of_day":55943836,"bid_size":105,"bid_exchange":4,"bid":12.68,"bid_condition":50,"ask_size":83,"ask_exchange":6,"ask":12.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"quote":{"ms_of_day":55943835,"bid_size":30,"bid_exchange":69,"bid":1.54,"bid_condition":50,"ask_size":442,"ask_exchange":73,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"quote":{"ms_of_day":55943835,"bid_size":30,"bid_exchange":69,"bid":1.54,"bid_condition":50,"ask_size":441,"ask_exchange":73,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55943842,"bid_size":10,"bid_exchange":43,"bid":2.57,"bid_condition":50,"ask_size":33,"ask_exchange":60,"ask":2.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55943842,"open":11.11,"high":11.11,"low":2.01,"close":2.58,"volume":43822,"count":6275,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"trade":{"ms_of_day":55943842,"sequence":-63900186,"size":10,"condition":18,"price":2.58,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55943842,"bid_size":43,"bid_exchange":7,"bid":2.56,"bid_condition":50,"ask_size":33,"ask_exchange":60,"ask":2.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250411,"strike":24500,"right":"C"},"quote":{"ms_of_day":55943842,"bid_size":3557,"bid_exchange":43,"bid":0.72,"bid_condition":50,"ask_size":234,"ask_exchange":46,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250411,"strike":24500,"right":"C"},"quote":{"ms_of_day":55943842,"bid_size":3557,"bid_exchange":43,"bid":0.72,"bid_condition":50,"ask_size":245,"ask_exchange":46,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55943843,"bid_size":74,"bid_exchange":11,"bid":2.56,"bid_condition":50,"ask_size":33,"ask_exchange":60,"ask":2.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"P"},"quote":{"ms_of_day":55943839,"bid_size":20,"bid_exchange":5,"bid":0.77,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":0.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"P"},"ohlc":{"ms_of_day":55943839,"open":17.79,"high":18.25,"low":0.49,"close":0.8,"volume":1138,"count":480,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"P"},"trade":{"ms_of_day":55943839,"sequence":-127175942,"size":1,"condition":18,"price":0.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"P"},"quote":{"ms_of_day":55943839,"bid_size":19,"bid_exchange":5,"bid":0.8,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":0.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"P"},"quote":{"ms_of_day":55943839,"bid_size":99,"bid_exchange":5,"bid":0.8,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":0.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55943848,"bid_size":43,"bid_exchange":5,"bid":4.5,"bid_condition":50,"ask_size":70,"ask_exchange":5,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55943848,"open":35.8,"high":35.8,"low":1.4,"close":4.7,"volume":56838,"count":22490,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55943848,"sequence":596734949,"size":1,"condition":18,"price":4.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55943848,"bid_size":43,"bid_exchange":5,"bid":4.5,"bid_condition":50,"ask_size":70,"ask_exchange":5,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55943848,"open":35.8,"high":35.8,"low":1.4,"close":4.7,"volume":56845,"count":22491,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55943848,"sequence":596734950,"size":7,"condition":18,"price":4.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55943848,"bid_size":43,"bid_exchange":5,"bid":4.5,"bid_condition":50,"ask_size":63,"ask_exchange":5,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55943848,"bid_size":53,"bid_exchange":5,"bid":4.5,"bid_condition":50,"ask_size":63,"ask_exchange":5,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"C"},"quote":{"ms_of_day":55943841,"bid_size":37,"bid_exchange":11,"bid":3.12,"bid_condition":50,"ask_size":12,"ask_exchange":60,"ask":3.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"C"},"ohlc":{"ms_of_day":55943870,"open":13.65,"high":13.75,"low":2.47,"close":3.13,"volume":21378,"count":4430,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"C"},"trade":{"ms_of_day":55943870,"sequence":-63898784,"size":2,"condition":125,"price":3.13,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":565000,"right":"C"},"quote":{"ms_of_day":55943885,"bid_size":100,"bid_exchange":4,"bid":12.68,"bid_condition":50,"ask_size":83,"ask_exchange":6,"ask":12.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"quote":{"ms_of_day":55943889,"bid_size":401,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":609,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"ohlc":{"ms_of_day":55943889,"open":101.63,"high":102.4,"low":0.05,"close":0.05,"volume":51059,"count":18347,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"trade":{"ms_of_day":55943889,"sequence":596741195,"size":1,"condition":18,"price":0.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"quote":{"ms_of_day":55943889,"bid_size":401,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":609,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"ohlc":{"ms_of_day":55943889,"open":101.63,"high":102.4,"low":0.05,"close":0.05,"volume":51061,"count":18348,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"trade":{"ms_of_day":55943889,"sequence":596741196,"size":2,"condition":18,"price":0.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"quote":{"ms_of_day":55943889,"bid_size":399,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":609,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55943887,"bid_size":204,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":191,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55943889,"open":27.46,"high":29.1,"low":0.15,"close":0.35,"volume":58354,"count":19486,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55943889,"sequence":596741280,"size":1,"condition":18,"price":0.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55943889,"bid_size":204,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":190,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55943890,"bid_size":172,"bid_exchange":4,"bid":3.79,"bid_condition":50,"ask_size":50,"ask_exchange":47,"ask":3.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55943891,"open":17.32,"high":17.47,"low":2.44,"close":3.82,"volume":40843,"count":6987,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"trade":{"ms_of_day":55943891,"sequence":596741637,"size":1,"condition":131,"price":3.82,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55943851,"bid_size":99,"bid_exchange":6,"bid":3.15,"bid_condition":50,"ask_size":89,"ask_exchange":6,"ask":3.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55943891,"open":16.95,"high":16.97,"low":2.0,"close":3.16,"volume":78241,"count":13135,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55943891,"sequence":596741638,"size":1,"condition":131,"price":3.16,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55943890,"bid_size":172,"bid_exchange":4,"bid":3.79,"bid_condition":50,"ask_size":50,"ask_exchange":47,"ask":3.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55943891,"open":17.32,"high":17.47,"low":2.44,"close":3.82,"volume":40844,"count":6988,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"trade":{"ms_of_day":55943891,"sequence":596741639,"size":1,"condition":131,"price":3.82,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55943851,"bid_size":99,"bid_exchange":6,"bid":3.15,"bid_condition":50,"ask_size":89,"ask_exchange":6,"ask":3.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55943891,"open":16.95,"high":16.97,"low":2.0,"close":3.16,"volume":78242,"count":13136,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55943891,"sequence":596741640,"size":1,"condition":131,"price":3.16,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55943892,"bid_size":167,"bid_exchange":5,"bid":3.15,"bid_condition":50,"ask_size":89,"ask_exchange":6,"ask":3.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55943904,"bid_size":34,"bid_exchange":5,"bid":1.2,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55943904,"open":122.0,"high":122.0,"low":0.6,"close":1.25,"volume":85375,"count":26967,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55943904,"sequence":596742827,"size":11,"condition":18,"price":1.25,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55943904,"bid_size":34,"bid_exchange":5,"bid":1.2,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55943904,"open":122.0,"high":122.0,"low":0.6,"close":1.25,"volume":85379,"count":26968,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55943904,"sequence":596742829,"size":4,"condition":18,"price":1.25,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55943904,"bid_size":34,"bid_exchange":5,"bid":1.2,"bid_condition":50,"ask_size":165,"ask_exchange":5,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55943905,"bid_size":5,"bid_exchange":5,"bid":1.25,"bid_condition":50,"ask_size":159,"ask_exchange":5,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55943901,"bid_size":1,"bid_exchange":6,"bid":8.5,"bid_condition":50,"ask_size":479,"ask_exchange":43,"ask":9.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250620,"strike":30000,"right":"C"},"quote":{"ms_of_day":55939549,"bid_size":1591,"bid_exchange":42,"bid":2.2,"bid_condition":50,"ask_size":1924,"ask_exchange":42,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250620,"strike":30000,"right":"C"},"ohlc":{"ms_of_day":55943915,"open":1.26,"high":2.25,"low":1.15,"close":2.22,"volume":9428,"count":649,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250620,"strike":30000,"right":"C"},"trade":{"ms_of_day":55943915,"sequence":35687312,"size":1,"condition":125,"price":2.22,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55943910,"bid_size":40,"bid_exchange":69,"bid":3.85,"bid_condition":50,"ask_size":787,"ask_exchange":43,"ask":3.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55943922,"open":3.32,"high":13.69,"low":2.55,"close":3.9,"volume":203255,"count":43805,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55943922,"sequence":32141487,"size":1,"condition":125,"price":3.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55943928,"bid_size":1,"bid_exchange":6,"bid":8.5,"bid_condition":50,"ask_size":479,"ask_exchange":43,"ask":9.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250411,"strike":415000,"right":"C"},"quote":{"ms_of_day":55943652,"bid_size":22,"bid_exchange":1,"bid":0.64,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250411,"strike":415000,"right":"C"},"ohlc":{"ms_of_day":55943929,"open":5.15,"high":7.3,"low":0.47,"close":0.65,"volume":10840,"count":784,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250411,"strike":415000,"right":"C"},"trade":{"ms_of_day":55943929,"sequence":838752613,"size":4,"condition":125,"price":0.65,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55943931,"bid_size":136,"bid_exchange":4,"bid":3.79,"bid_condition":50,"ask_size":50,"ask_exchange":47,"ask":3.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55943931,"bid_size":100,"bid_exchange":4,"bid":3.15,"bid_condition":50,"ask_size":89,"ask_exchange":6,"ask":3.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55943932,"bid_size":172,"bid_exchange":4,"bid":3.79,"bid_condition":50,"ask_size":50,"ask_exchange":47,"ask":3.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"C"},"quote":{"ms_of_day":55943931,"bid_size":37,"bid_exchange":11,"bid":3.12,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":3.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"C"},"quote":{"ms_of_day":55943932,"bid_size":30,"bid_exchange":69,"bid":3.12,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":3.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55943934,"bid_size":13,"bid_exchange":5,"bid":2.55,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55943934,"open":30.02,"high":33.0,"low":0.79,"close":2.65,"volume":79582,"count":31280,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55943934,"sequence":596745655,"size":4,"condition":18,"price":2.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55943936,"bid_size":14,"bid_exchange":5,"bid":2.55,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55943937,"bid_size":40,"bid_exchange":69,"bid":3.85,"bid_condition":50,"ask_size":787,"ask_exchange":43,"ask":3.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55943942,"bid_size":651,"bid_exchange":65,"bid":0.52,"bid_condition":50,"ask_size":149,"ask_exchange":11,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55943942,"open":9.72,"high":9.72,"low":0.3,"close":0.52,"volume":400858,"count":42767,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55943942,"sequence":1425791945,"size":1,"condition":18,"price":0.52,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55943942,"bid_size":601,"bid_exchange":65,"bid":0.52,"bid_condition":50,"ask_size":149,"ask_exchange":11,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55943943,"bid_size":659,"bid_exchange":31,"bid":0.52,"bid_condition":50,"ask_size":149,"ask_exchange":11,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"quote":{"ms_of_day":55943951,"bid_size":10,"bid_exchange":6,"bid":7.8,"bid_condition":50,"ask_size":9,"ask_exchange":11,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"ohlc":{"ms_of_day":55943951,"open":5.51,"high":30.2,"low":0.4,"close":7.8,"volume":2148,"count":549,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"trade":{"ms_of_day":55943951,"sequence":-629214770,"size":10,"condition":18,"price":7.8,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"quote":{"ms_of_day":55943952,"bid_size":10,"bid_exchange":6,"bid":7.8,"bid_condition":50,"ask_size":4,"ask_exchange":47,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"quote":{"ms_of_day":55943952,"bid_size":44,"bid_exchange":76,"bid":7.4,"bid_condition":50,"ask_size":4,"ask_exchange":47,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5865000,"right":"C"},"quote":{"ms_of_day":55941391,"bid_size":551,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":38,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5865000,"right":"C"},"ohlc":{"ms_of_day":55943957,"open":6.8,"high":6.8,"low":0.12,"close":0.15,"volume":166,"count":67,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5865000,"right":"C"},"trade":{"ms_of_day":55943957,"sequence":596746789,"size":2,"condition":18,"price":0.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5865000,"right":"C"},"quote":{"ms_of_day":55943957,"bid_size":551,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":36,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":390000,"right":"P"},"quote":{"ms_of_day":55943917,"bid_size":4,"bid_exchange":60,"bid":1.38,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":1.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":390000,"right":"P"},"ohlc":{"ms_of_day":55943956,"open":6.6,"high":17.18,"low":1.05,"close":1.39,"volume":23797,"count":5944,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":390000,"right":"P"},"trade":{"ms_of_day":55943956,"sequence":838755327,"size":1,"condition":95,"price":1.39,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":390000,"right":"P"},"quote":{"ms_of_day":55943956,"bid_size":4,"bid_exchange":60,"bid":1.38,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":390000,"right":"P"},"quote":{"ms_of_day":55943956,"bid_size":4,"bid_exchange":60,"bid":1.38,"bid_condition":50,"ask_size":27,"ask_exchange":42,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250411,"strike":415000,"right":"C"},"quote":{"ms_of_day":55943962,"bid_size":39,"bid_exchange":73,"bid":0.64,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55943979,"bid_size":228,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":190,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55943981,"bid_size":13,"bid_exchange":5,"bid":2.55,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55943985,"bid_size":34,"bid_exchange":5,"bid":1.2,"bid_condition":50,"ask_size":164,"ask_exchange":5,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55943985,"open":122.0,"high":122.0,"low":0.6,"close":1.25,"volume":85384,"count":26969,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55943985,"sequence":596748933,"size":5,"condition":18,"price":1.25,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55943947,"bid_size":127,"bid_exchange":5,"bid":2.05,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55943987,"open":130.0,"high":130.0,"low":1.1,"close":2.15,"volume":36576,"count":13649,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55943987,"sequence":596749074,"size":1,"condition":18,"price":2.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55943987,"bid_size":127,"bid_exchange":5,"bid":2.05,"bid_condition":50,"ask_size":16,"ask_exchange":5,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55943988,"bid_size":11,"bid_exchange":5,"bid":1.2,"bid_condition":50,"ask_size":164,"ask_exchange":5,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55943991,"bid_size":125,"bid_exchange":5,"bid":2.05,"bid_condition":50,"ask_size":16,"ask_exchange":5,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250404,"strike":162500,"right":"P"},"quote":{"ms_of_day":55943998,"bid_size":115,"bid_exchange":11,"bid":1.18,"bid_condition":50,"ask_size":240,"ask_exchange":65,"ask":1.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55944000,"bid_size":11,"bid_exchange":5,"bid":1.2,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55944001,"bid_size":52,"bid_exchange":5,"bid":1.3,"bid_condition":50,"ask_size":123,"ask_exchange":5,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55944001,"open":40.1,"high":40.1,"low":0.44,"close":1.35,"volume":71236,"count":27268,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55944001,"sequence":596751172,"size":1,"condition":18,"price":1.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55944002,"bid_size":56,"bid_exchange":5,"bid":1.3,"bid_condition":50,"ask_size":123,"ask_exchange":5,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55944002,"bid_size":66,"bid_exchange":5,"bid":1.3,"bid_condition":50,"ask_size":123,"ask_exchange":5,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250417,"strike":40000,"right":"C"},"quote":{"ms_of_day":55934471,"bid_size":24,"bid_exchange":9,"bid":6.8,"bid_condition":50,"ask_size":20,"ask_exchange":7,"ask":7.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250417,"strike":40000,"right":"C"},"ohlc":{"ms_of_day":55944001,"open":12.05,"high":14.43,"low":6.95,"close":6.95,"volume":738,"count":34,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250417,"strike":40000,"right":"C"},"trade":{"ms_of_day":55944001,"sequence":-127162144,"size":25,"condition":130,"price":6.95,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250417,"strike":45000,"right":"C"},"quote":{"ms_of_day":55943541,"bid_size":14,"bid_exchange":46,"bid":3.35,"bid_condition":50,"ask_size":125,"ask_exchange":22,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250417,"strike":45000,"right":"C"},"ohlc":{"ms_of_day":55944001,"open":8.37,"high":11.25,"low":3.3,"close":3.42,"volume":703,"count":81,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250417,"strike":45000,"right":"C"},"trade":{"ms_of_day":55944001,"sequence":-127162143,"size":25,"condition":130,"price":3.42,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250417,"strike":35000,"right":"P"},"quote":{"ms_of_day":55933457,"bid_size":0,"bid_exchange":31,"bid":0.0,"bid_condition":50,"ask_size":906,"ask_exchange":22,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250417,"strike":35000,"right":"P"},"ohlc":{"ms_of_day":55944001,"open":0.2,"high":0.23,"low":0.04,"close":0.07,"volume":517,"count":24,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250417,"strike":35000,"right":"P"},"trade":{"ms_of_day":55944001,"sequence":-127162142,"size":25,"condition":130,"price":0.07,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250328,"strike":78000,"right":"C"},"quote":{"ms_of_day":55943538,"bid_size":300,"bid_exchange":69,"bid":0.06,"bid_condition":50,"ask_size":147,"ask_exchange":31,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250328,"strike":78000,"right":"C"},"ohlc":{"ms_of_day":55944020,"open":4.1,"high":5.3,"low":0.07,"close":0.08,"volume":922,"count":118,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250328,"strike":78000,"right":"C"},"trade":{"ms_of_day":55944020,"sequence":-127160910,"size":1,"condition":125,"price":0.08,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250328,"strike":78000,"right":"C"},"quote":{"ms_of_day":55943538,"bid_size":300,"bid_exchange":69,"bid":0.06,"bid_condition":50,"ask_size":147,"ask_exchange":31,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250328,"strike":78000,"right":"C"},"ohlc":{"ms_of_day":55944020,"open":4.1,"high":5.3,"low":0.07,"close":0.08,"volume":923,"count":119,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250328,"strike":78000,"right":"C"},"trade":{"ms_of_day":55944020,"sequence":-127160908,"size":1,"condition":125,"price":0.08,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250328,"strike":78000,"right":"C"},"quote":{"ms_of_day":55944021,"bid_size":333,"bid_exchange":7,"bid":0.06,"bid_condition":50,"ask_size":147,"ask_exchange":31,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250425,"strike":34000,"right":"C"},"quote":{"ms_of_day":55944024,"bid_size":21,"bid_exchange":69,"bid":0.45,"bid_condition":50,"ask_size":12,"ask_exchange":11,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250425,"strike":34000,"right":"C"},"ohlc":{"ms_of_day":55944024,"open":5.5,"high":5.5,"low":0.3,"close":0.4,"volume":15,"count":6,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250425,"strike":34000,"right":"C"},"trade":{"ms_of_day":55944024,"sequence":-127160663,"size":2,"condition":18,"price":0.47,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250425,"strike":34000,"right":"C"},"quote":{"ms_of_day":55944024,"bid_size":21,"bid_exchange":69,"bid":0.45,"bid_condition":50,"ask_size":12,"ask_exchange":11,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250425,"strike":34000,"right":"C"},"quote":{"ms_of_day":55944024,"bid_size":2,"bid_exchange":7,"bid":0.46,"bid_condition":50,"ask_size":12,"ask_exchange":11,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55943931,"bid_size":463,"bid_exchange":65,"bid":0.43,"bid_condition":50,"ask_size":155,"ask_exchange":42,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"ohlc":{"ms_of_day":55944029,"open":15.2,"high":18.16,"low":0.27,"close":0.44,"volume":200487,"count":30705,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"trade":{"ms_of_day":55944029,"sequence":596753871,"size":3,"condition":18,"price":0.44,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55944030,"bid_size":463,"bid_exchange":65,"bid":0.43,"bid_condition":50,"ask_size":260,"ask_exchange":46,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":285000,"right":"C"},"quote":{"ms_of_day":55943934,"bid_size":10,"bid_exchange":69,"bid":10.15,"bid_condition":50,"ask_size":814,"ask_exchange":43,"ask":10.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":285000,"right":"C"},"ohlc":{"ms_of_day":55944033,"open":4.3,"high":17.9,"low":3.7,"close":10.2,"volume":15280,"count":4080,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":285000,"right":"C"},"trade":{"ms_of_day":55944033,"sequence":32146172,"size":8,"condition":125,"price":10.2,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":285000,"right":"C"},"quote":{"ms_of_day":55943934,"bid_size":10,"bid_exchange":69,"bid":10.15,"bid_condition":50,"ask_size":814,"ask_exchange":43,"ask":10.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":285000,"right":"C"},"ohlc":{"ms_of_day":55944033,"open":4.3,"high":17.9,"low":3.7,"close":10.2,"volume":15286,"count":4081,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":285000,"right":"C"},"trade":{"ms_of_day":55944033,"sequence":32146173,"size":6,"condition":125,"price":10.2,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":285000,"right":"C"},"quote":{"ms_of_day":55943934,"bid_size":10,"bid_exchange":69,"bid":10.15,"bid_condition":50,"ask_size":814,"ask_exchange":43,"ask":10.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":285000,"right":"C"},"ohlc":{"ms_of_day":55944033,"open":4.3,"high":17.9,"low":3.7,"close":10.2,"volume":15292,"count":4082,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":285000,"right":"C"},"trade":{"ms_of_day":55944033,"sequence":32146174,"size":6,"condition":125,"price":10.2,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":285000,"right":"C"},"quote":{"ms_of_day":55944034,"bid_size":10,"bid_exchange":69,"bid":10.15,"bid_condition":50,"ask_size":814,"ask_exchange":43,"ask":10.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":285000,"right":"C"},"quote":{"ms_of_day":55944034,"bid_size":10,"bid_exchange":69,"bid":10.15,"bid_condition":50,"ask_size":814,"ask_exchange":43,"ask":10.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":285000,"right":"C"},"ohlc":{"ms_of_day":55944034,"open":4.3,"high":17.9,"low":3.7,"close":10.2,"volume":15293,"count":4083,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":285000,"right":"C"},"trade":{"ms_of_day":55944034,"sequence":32146214,"size":1,"condition":125,"price":10.2,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":285000,"right":"C"},"quote":{"ms_of_day":55944034,"bid_size":10,"bid_exchange":69,"bid":10.15,"bid_condition":50,"ask_size":972,"ask_exchange":43,"ask":10.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250328,"strike":34500,"right":"P"},"quote":{"ms_of_day":55944031,"bid_size":19,"bid_exchange":11,"bid":0.18,"bid_condition":50,"ask_size":432,"ask_exchange":9,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250328,"strike":34500,"right":"P"},"ohlc":{"ms_of_day":55944031,"open":3.25,"high":3.4,"low":0.21,"close":0.21,"volume":2801,"count":209,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250328,"strike":34500,"right":"P"},"trade":{"ms_of_day":55944031,"sequence":-617256180,"size":1,"condition":18,"price":0.21,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250328,"strike":34500,"right":"P"},"quote":{"ms_of_day":55944031,"bid_size":19,"bid_exchange":11,"bid":0.18,"bid_condition":50,"ask_size":511,"ask_exchange":4,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250328,"strike":34500,"right":"P"},"quote":{"ms_of_day":55944031,"bid_size":19,"bid_exchange":11,"bid":0.18,"bid_condition":50,"ask_size":601,"ask_exchange":4,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXL","expiration":20250328,"strike":149000,"right":"P"},"quote":{"ms_of_day":55944042,"bid_size":14,"bid_exchange":4,"bid":2.0,"bid_condition":50,"ask_size":85,"ask_exchange":5,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXL","expiration":20250328,"strike":149000,"right":"P"},"quote":{"ms_of_day":55944042,"bid_size":14,"bid_exchange":4,"bid":2.0,"bid_condition":50,"ask_size":115,"ask_exchange":5,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":552500,"right":"C"},"quote":{"ms_of_day":55944044,"bid_size":10,"bid_exchange":11,"bid":53.0,"bid_condition":50,"ask_size":9,"ask_exchange":60,"ask":55.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250411,"strike":415000,"right":"C"},"quote":{"ms_of_day":55944047,"bid_size":39,"bid_exchange":69,"bid":0.64,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55944057,"bid_size":463,"bid_exchange":65,"bid":0.43,"bid_condition":50,"ask_size":155,"ask_exchange":42,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250815,"strike":26000,"right":"P"},"quote":{"ms_of_day":55940821,"bid_size":157,"bid_exchange":65,"bid":6.8,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":6.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250815,"strike":26000,"right":"P"},"ohlc":{"ms_of_day":55944054,"open":6.8,"high":7.52,"low":6.72,"close":6.9,"volume":22,"count":11,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250815,"strike":26000,"right":"P"},"trade":{"ms_of_day":55944054,"sequence":-1155745946,"size":3,"condition":18,"price":6.9,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250815,"strike":26000,"right":"P"},"quote":{"ms_of_day":55944054,"bid_size":157,"bid_exchange":65,"bid":6.8,"bid_condition":50,"ask_size":3,"ask_exchange":1,"ask":6.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250815,"strike":26000,"right":"P"},"quote":{"ms_of_day":55944054,"bid_size":3,"bid_exchange":73,"bid":6.85,"bid_condition":50,"ask_size":3,"ask_exchange":1,"ask":6.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55944067,"bid_size":113,"bid_exchange":5,"bid":3.4,"bid_condition":50,"ask_size":29,"ask_exchange":5,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55944067,"open":128.4,"high":135.0,"low":1.7,"close":3.5,"volume":36997,"count":13734,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55944067,"sequence":596758016,"size":1,"condition":18,"price":3.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55944067,"bid_size":13,"bid_exchange":5,"bid":3.5,"bid_condition":50,"ask_size":29,"ask_exchange":5,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55944068,"bid_size":13,"bid_exchange":5,"bid":3.5,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":260000,"right":"C"},"quote":{"ms_of_day":55944066,"bid_size":29,"bid_exchange":42,"bid":18.35,"bid_condition":50,"ask_size":25,"ask_exchange":43,"ask":18.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":260000,"right":"C"},"ohlc":{"ms_of_day":55944066,"open":6.85,"high":32.0,"low":5.25,"close":18.47,"volume":11001,"count":2048,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":260000,"right":"C"},"trade":{"ms_of_day":55944066,"sequence":32147792,"size":1,"condition":125,"price":18.47,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250328,"strike":78000,"right":"C"},"quote":{"ms_of_day":55944077,"bid_size":308,"bid_exchange":60,"bid":0.06,"bid_condition":50,"ask_size":147,"ask_exchange":31,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55944067,"bid_size":6,"bid_exchange":5,"bid":7.3,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":7.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"ohlc":{"ms_of_day":55944096,"open":33.44,"high":34.8,"low":2.1,"close":7.35,"volume":61844,"count":22965,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"trade":{"ms_of_day":55944096,"sequence":596759841,"size":1,"condition":130,"price":7.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55944068,"bid_size":13,"bid_exchange":5,"bid":3.5,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55944096,"open":128.4,"high":135.0,"low":1.7,"close":3.5,"volume":36998,"count":13735,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55944096,"sequence":596759842,"size":1,"condition":130,"price":3.51,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55944067,"bid_size":22,"bid_exchange":5,"bid":2.55,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55944096,"open":30.02,"high":33.0,"low":0.79,"close":2.63,"volume":79583,"count":31281,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55944096,"sequence":596759843,"size":1,"condition":130,"price":2.63,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55944058,"bid_size":32,"bid_exchange":5,"bid":1.2,"bid_condition":50,"ask_size":41,"ask_exchange":5,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55944096,"open":122.0,"high":122.0,"low":0.6,"close":1.23,"volume":85385,"count":26970,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55944096,"sequence":596759844,"size":1,"condition":130,"price":1.23,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":260000,"right":"C"},"quote":{"ms_of_day":55944102,"bid_size":29,"bid_exchange":42,"bid":18.35,"bid_condition":50,"ask_size":25,"ask_exchange":43,"ask":18.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":6500000,"right":"P"},"quote":{"ms_of_day":55944103,"bid_size":3,"bid_exchange":5,"bid":721.1,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":738.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":260000,"right":"C"},"quote":{"ms_of_day":55944104,"bid_size":28,"bid_exchange":1,"bid":18.35,"bid_condition":50,"ask_size":25,"ask_exchange":43,"ask":18.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55944106,"bid_size":12,"bid_exchange":5,"bid":3.5,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55944111,"bid_size":22,"bid_exchange":5,"bid":2.55,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55944113,"bid_size":13,"bid_exchange":5,"bid":3.5,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55944114,"bid_size":5,"bid_exchange":5,"bid":7.4,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":7.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23000,"right":"C"},"quote":{"ms_of_day":55944064,"bid_size":2,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":33,"ask_exchange":73,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23000,"right":"C"},"ohlc":{"ms_of_day":55944114,"open":3.02,"high":6.65,"low":0.36,"close":0.46,"volume":19730,"count":3056,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23000,"right":"C"},"trade":{"ms_of_day":55944114,"sequence":-632715009,"size":1,"condition":18,"price":0.46,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":20500,"right":"P"},"quote":{"ms_of_day":55944122,"bid_size":424,"bid_exchange":43,"bid":1.2,"bid_condition":50,"ask_size":231,"ask_exchange":9,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55944122,"bid_size":39,"bid_exchange":5,"bid":1.2,"bid_condition":50,"ask_size":41,"ask_exchange":5,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":20500,"right":"P"},"quote":{"ms_of_day":55944129,"bid_size":424,"bid_exchange":43,"bid":1.2,"bid_condition":50,"ask_size":249,"ask_exchange":5,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55944146,"bid_size":39,"bid_exchange":5,"bid":1.2,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUN","expiration":20250411,"strike":7000,"right":"P"},"quote":{"ms_of_day":55944147,"bid_size":100,"bid_exchange":46,"bid":1.05,"bid_condition":50,"ask_size":35,"ask_exchange":65,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55944102,"bid_size":1205,"bid_exchange":43,"bid":3.55,"bid_condition":50,"ask_size":388,"ask_exchange":43,"ask":3.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"ohlc":{"ms_of_day":55944147,"open":54.0,"high":57.4,"low":0.95,"close":3.6,"volume":134496,"count":26160,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"trade":{"ms_of_day":55944147,"sequence":32151756,"size":1,"condition":125,"price":3.6,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55944148,"bid_size":1205,"bid_exchange":43,"bid":3.55,"bid_condition":50,"ask_size":554,"ask_exchange":43,"ask":3.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20251017,"strike":5000,"right":"P"},"quote":{"ms_of_day":55944128,"bid_size":4,"bid_exchange":73,"bid":1.3,"bid_condition":50,"ask_size":141,"ask_exchange":5,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20251017,"strike":5000,"right":"P"},"ohlc":{"ms_of_day":55944153,"open":1.93,"high":1.95,"low":1.34,"close":1.34,"volume":357,"count":14,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20251017,"strike":5000,"right":"P"},"trade":{"ms_of_day":55944153,"sequence":35706159,"size":1,"condition":125,"price":1.34,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":340000,"right":"C"},"quote":{"ms_of_day":55944023,"bid_size":20,"bid_exchange":76,"bid":1.08,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":340000,"right":"C"},"ohlc":{"ms_of_day":55944162,"open":15.25,"high":18.6,"low":0.77,"close":1.12,"volume":21601,"count":5815,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":340000,"right":"C"},"trade":{"ms_of_day":55944162,"sequence":838774819,"size":1,"condition":125,"price":1.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":340000,"right":"C"},"quote":{"ms_of_day":55944164,"bid_size":42,"bid_exchange":42,"bid":1.08,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":340000,"right":"C"},"quote":{"ms_of_day":55944164,"bid_size":50,"bid_exchange":42,"bid":1.08,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55944174,"bid_size":7,"bid_exchange":5,"bid":7.3,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":7.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55944139,"bid_size":172,"bid_exchange":4,"bid":3.79,"bid_condition":50,"ask_size":81,"ask_exchange":6,"ask":3.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55944174,"open":17.32,"high":17.47,"low":2.44,"close":3.82,"volume":40854,"count":6989,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"trade":{"ms_of_day":55944174,"sequence":596765077,"size":10,"condition":131,"price":3.82,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55944120,"bid_size":105,"bid_exchange":4,"bid":3.15,"bid_condition":50,"ask_size":99,"ask_exchange":6,"ask":3.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55944174,"open":16.95,"high":16.97,"low":2.0,"close":3.16,"volume":78252,"count":13137,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55944174,"sequence":596765078,"size":10,"condition":131,"price":3.16,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55944139,"bid_size":172,"bid_exchange":4,"bid":3.79,"bid_condition":50,"ask_size":81,"ask_exchange":6,"ask":3.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55944175,"open":17.32,"high":17.47,"low":2.44,"close":3.82,"volume":40864,"count":6990,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"trade":{"ms_of_day":55944175,"sequence":596765094,"size":10,"condition":131,"price":3.82,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55944120,"bid_size":105,"bid_exchange":4,"bid":3.15,"bid_condition":50,"ask_size":99,"ask_exchange":6,"ask":3.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55944175,"open":16.95,"high":16.97,"low":2.0,"close":3.16,"volume":78262,"count":13138,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55944175,"sequence":596765095,"size":10,"condition":131,"price":3.16,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55944185,"bid_size":105,"bid_exchange":4,"bid":3.15,"bid_condition":50,"ask_size":99,"ask_exchange":6,"ask":3.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55944185,"bid_size":172,"bid_exchange":4,"bid":3.79,"bid_condition":50,"ask_size":64,"ask_exchange":6,"ask":3.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55944185,"bid_size":172,"bid_exchange":4,"bid":3.79,"bid_condition":50,"ask_size":54,"ask_exchange":6,"ask":3.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55944185,"bid_size":105,"bid_exchange":4,"bid":3.15,"bid_condition":50,"ask_size":89,"ask_exchange":6,"ask":3.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55944187,"bid_size":20,"bid_exchange":5,"bid":2.55,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55944186,"bid_size":187,"bid_exchange":6,"bid":2.04,"bid_condition":50,"ask_size":113,"ask_exchange":42,"ask":2.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55944188,"open":18.56,"high":21.75,"low":1.28,"close":2.06,"volume":180214,"count":29320,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55944188,"sequence":596766267,"size":8,"condition":125,"price":2.06,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55944188,"bid_size":187,"bid_exchange":6,"bid":2.04,"bid_condition":50,"ask_size":113,"ask_exchange":42,"ask":2.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55944188,"bid_size":261,"bid_exchange":5,"bid":2.04,"bid_condition":50,"ask_size":113,"ask_exchange":42,"ask":2.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":552500,"right":"C"},"quote":{"ms_of_day":55944197,"bid_size":10,"bid_exchange":11,"bid":53.0,"bid_condition":50,"ask_size":9,"ask_exchange":60,"ask":55.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55944197,"bid_size":1205,"bid_exchange":43,"bid":3.55,"bid_condition":50,"ask_size":517,"ask_exchange":43,"ask":3.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250502,"strike":31000,"right":"C"},"quote":{"ms_of_day":55938317,"bid_size":1791,"bid_exchange":46,"bid":0.14,"bid_condition":50,"ask_size":1170,"ask_exchange":42,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250502,"strike":31000,"right":"C"},"ohlc":{"ms_of_day":55944207,"open":0.06,"high":0.15,"low":0.04,"close":0.15,"volume":13,"count":5,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250502,"strike":31000,"right":"C"},"trade":{"ms_of_day":55944207,"sequence":32153433,"size":9,"condition":125,"price":0.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250411,"strike":12500,"right":"C"},"quote":{"ms_of_day":55943284,"bid_size":930,"bid_exchange":42,"bid":0.54,"bid_condition":50,"ask_size":2192,"ask_exchange":5,"ask":0.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250411,"strike":12500,"right":"C"},"ohlc":{"ms_of_day":55944220,"open":1.3,"high":1.58,"low":0.47,"close":0.57,"volume":1133,"count":236,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250411,"strike":12500,"right":"C"},"trade":{"ms_of_day":55944220,"sequence":596768934,"size":1,"condition":18,"price":0.57,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55944220,"bid_size":9,"bid_exchange":5,"bid":4.6,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55944221,"open":35.8,"high":35.8,"low":1.4,"close":4.7,"volume":56849,"count":22492,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55944221,"sequence":596769103,"size":4,"condition":18,"price":4.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250411,"strike":12500,"right":"C"},"quote":{"ms_of_day":55944220,"bid_size":930,"bid_exchange":42,"bid":0.54,"bid_condition":50,"ask_size":2390,"ask_exchange":4,"ask":0.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250411,"strike":12500,"right":"C"},"quote":{"ms_of_day":55944220,"bid_size":924,"bid_exchange":46,"bid":0.54,"bid_condition":50,"ask_size":2390,"ask_exchange":4,"ask":0.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55944228,"bid_size":72,"bid_exchange":5,"bid":4.5,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55944232,"bid_size":72,"bid_exchange":5,"bid":4.5,"bid_condition":50,"ask_size":24,"ask_exchange":5,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55944233,"bid_size":60,"bid_exchange":5,"bid":1.3,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":1.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55944233,"open":40.1,"high":40.1,"low":0.44,"close":1.3,"volume":71246,"count":27269,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55944233,"sequence":596770332,"size":10,"condition":131,"price":1.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55944231,"bid_size":1,"bid_exchange":43,"bid":2.05,"bid_condition":50,"ask_size":113,"ask_exchange":42,"ask":2.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55944231,"open":18.56,"high":21.75,"low":1.28,"close":2.06,"volume":180215,"count":29321,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55944231,"sequence":596770102,"size":1,"condition":18,"price":2.06,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55944232,"bid_size":261,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":86,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55944233,"open":27.46,"high":29.1,"low":0.15,"close":0.3,"volume":58364,"count":19487,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55944233,"sequence":596770333,"size":10,"condition":131,"price":0.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55944220,"bid_size":159,"bid_exchange":5,"bid":0.6,"bid_condition":50,"ask_size":209,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55944233,"open":48.1,"high":48.1,"low":0.25,"close":0.65,"volume":76689,"count":28023,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55944233,"sequence":596770334,"size":20,"condition":131,"price":0.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55944233,"bid_size":159,"bid_exchange":5,"bid":0.6,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55944231,"bid_size":261,"bid_exchange":5,"bid":2.04,"bid_condition":50,"ask_size":113,"ask_exchange":42,"ask":2.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55944231,"bid_size":261,"bid_exchange":5,"bid":2.04,"bid_condition":50,"ask_size":113,"ask_exchange":42,"ask":2.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55944237,"bid_size":60,"bid_exchange":5,"bid":1.3,"bid_condition":50,"ask_size":125,"ask_exchange":5,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55944237,"bid_size":159,"bid_exchange":5,"bid":0.6,"bid_condition":50,"ask_size":209,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55944238,"bid_size":75,"bid_exchange":5,"bid":1.3,"bid_condition":50,"ask_size":125,"ask_exchange":5,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"quote":{"ms_of_day":55944187,"bid_size":242,"bid_exchange":42,"bid":0.37,"bid_condition":50,"ask_size":887,"ask_exchange":65,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"ohlc":{"ms_of_day":55944239,"open":12.36,"high":12.36,"low":0.3,"close":0.38,"volume":268039,"count":33899,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"trade":{"ms_of_day":55944239,"sequence":734062039,"size":1,"condition":125,"price":0.38,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"quote":{"ms_of_day":55944240,"bid_size":242,"bid_exchange":42,"bid":0.37,"bid_condition":50,"ask_size":1003,"ask_exchange":4,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"quote":{"ms_of_day":55944240,"bid_size":242,"bid_exchange":42,"bid":0.37,"bid_condition":50,"ask_size":1180,"ask_exchange":4,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20260116,"strike":32000,"right":"C"},"quote":{"ms_of_day":55944243,"bid_size":5,"bid_exchange":7,"bid":1.21,"bid_condition":50,"ask_size":457,"ask_exchange":43,"ask":1.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20260116,"strike":32000,"right":"C"},"ohlc":{"ms_of_day":55944243,"open":0.57,"high":1.23,"low":0.5,"close":1.21,"volume":4419,"count":121,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20260116,"strike":32000,"right":"C"},"trade":{"ms_of_day":55944243,"sequence":32154279,"size":5,"condition":18,"price":1.21,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20260116,"strike":32000,"right":"C"},"quote":{"ms_of_day":55944243,"bid_size":575,"bid_exchange":43,"bid":1.19,"bid_condition":50,"ask_size":457,"ask_exchange":43,"ask":1.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20260116,"strike":32000,"right":"C"},"quote":{"ms_of_day":55944243,"bid_size":575,"bid_exchange":43,"bid":1.19,"bid_condition":50,"ask_size":33,"ask_exchange":7,"ask":1.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55944226,"bid_size":31,"bid_exchange":42,"bid":1.32,"bid_condition":50,"ask_size":113,"ask_exchange":47,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55944253,"open":3.5,"high":8.82,"low":0.42,"close":1.32,"volume":445795,"count":47788,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"trade":{"ms_of_day":55944253,"sequence":596772035,"size":2,"condition":125,"price":1.32,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55944226,"bid_size":31,"bid_exchange":42,"bid":1.32,"bid_condition":50,"ask_size":113,"ask_exchange":47,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55944253,"open":3.5,"high":8.82,"low":0.42,"close":1.32,"volume":445796,"count":47789,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"trade":{"ms_of_day":55944253,"sequence":596772036,"size":1,"condition":125,"price":1.32,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55944226,"bid_size":31,"bid_exchange":42,"bid":1.32,"bid_condition":50,"ask_size":113,"ask_exchange":47,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55944253,"open":3.5,"high":8.82,"low":0.42,"close":1.32,"volume":445797,"count":47790,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"trade":{"ms_of_day":55944253,"sequence":596772037,"size":1,"condition":125,"price":1.32,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55944226,"bid_size":31,"bid_exchange":42,"bid":1.32,"bid_condition":50,"ask_size":113,"ask_exchange":47,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55944253,"open":3.5,"high":8.82,"low":0.42,"close":1.32,"volume":445798,"count":47791,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"trade":{"ms_of_day":55944253,"sequence":596772038,"size":1,"condition":125,"price":1.32,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55944239,"bid_size":474,"bid_exchange":6,"bid":0.23,"bid_condition":50,"ask_size":384,"ask_exchange":46,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55944255,"open":2.82,"high":7.16,"low":0.09,"close":0.23,"volume":490574,"count":67137,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55944255,"sequence":596772106,"size":1,"condition":125,"price":0.23,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20251017,"strike":5000,"right":"P"},"quote":{"ms_of_day":55944262,"bid_size":4,"bid_exchange":73,"bid":1.3,"bid_condition":50,"ask_size":141,"ask_exchange":5,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20251017,"strike":5000,"right":"P"},"quote":{"ms_of_day":55944262,"bid_size":4,"bid_exchange":73,"bid":1.3,"bid_condition":50,"ask_size":141,"ask_exchange":5,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55944271,"bid_size":20,"bid_exchange":1,"bid":1.32,"bid_condition":50,"ask_size":113,"ask_exchange":47,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55944271,"bid_size":20,"bid_exchange":69,"bid":1.32,"bid_condition":50,"ask_size":113,"ask_exchange":47,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DVN","expiration":20250328,"strike":37500,"right":"C"},"quote":{"ms_of_day":55944207,"bid_size":751,"bid_exchange":46,"bid":0.1,"bid_condition":50,"ask_size":455,"ask_exchange":46,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DVN","expiration":20250328,"strike":37500,"right":"C"},"ohlc":{"ms_of_day":55944264,"open":0.4,"high":0.4,"low":0.06,"close":0.11,"volume":1148,"count":264,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DVN","expiration":20250328,"strike":37500,"right":"C"},"trade":{"ms_of_day":55944264,"sequence":-929061690,"size":1,"condition":18,"price":0.11,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55944271,"bid_size":38,"bid_exchange":31,"bid":1.59,"bid_condition":50,"ask_size":80,"ask_exchange":73,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55944272,"open":14.9,"high":14.9,"low":0.98,"close":1.6,"volume":76408,"count":13137,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"trade":{"ms_of_day":55944272,"sequence":596772650,"size":3,"condition":18,"price":1.6,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55944271,"bid_size":474,"bid_exchange":6,"bid":0.23,"bid_condition":50,"ask_size":384,"ask_exchange":46,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55944271,"bid_size":474,"bid_exchange":6,"bid":0.23,"bid_condition":50,"ask_size":227,"ask_exchange":46,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55944272,"bid_size":66,"bid_exchange":42,"bid":1.59,"bid_condition":50,"ask_size":80,"ask_exchange":73,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55944272,"bid_size":43,"bid_exchange":7,"bid":1.59,"bid_condition":50,"ask_size":80,"ask_exchange":73,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55944248,"bid_size":123,"bid_exchange":1,"bid":1.95,"bid_condition":50,"ask_size":182,"ask_exchange":43,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"ohlc":{"ms_of_day":55944274,"open":4.9,"high":5.7,"low":0.59,"close":1.96,"volume":2917,"count":180,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"trade":{"ms_of_day":55944274,"sequence":-1155735632,"size":100,"condition":125,"price":1.96,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250404,"strike":10350,"right":"C"},"quote":{"ms_of_day":55942849,"bid_size":718,"bid_exchange":42,"bid":0.1,"bid_condition":50,"ask_size":65,"ask_exchange":73,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250404,"strike":10350,"right":"C"},"ohlc":{"ms_of_day":55944285,"open":0.13,"high":0.23,"low":0.07,"close":0.1,"volume":52196,"count":1386,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250404,"strike":10350,"right":"C"},"trade":{"ms_of_day":55944285,"sequence":-632703713,"size":1,"condition":18,"price":0.1,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":20000,"right":"P"},"quote":{"ms_of_day":55942604,"bid_size":18,"bid_exchange":46,"bid":0.13,"bid_condition":50,"ask_size":118,"ask_exchange":42,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":20000,"right":"P"},"ohlc":{"ms_of_day":55944286,"open":0.33,"high":0.84,"low":0.01,"close":0.13,"volume":34239,"count":3860,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":20000,"right":"P"},"trade":{"ms_of_day":55944286,"sequence":-632703590,"size":5,"condition":125,"price":0.13,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250404,"strike":10350,"right":"C"},"quote":{"ms_of_day":55944285,"bid_size":718,"bid_exchange":42,"bid":0.1,"bid_condition":50,"ask_size":65,"ask_exchange":73,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250404,"strike":10350,"right":"C"},"quote":{"ms_of_day":55944285,"bid_size":735,"bid_exchange":60,"bid":0.1,"bid_condition":50,"ask_size":65,"ask_exchange":73,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":20000,"right":"P"},"quote":{"ms_of_day":55942604,"bid_size":18,"bid_exchange":46,"bid":0.13,"bid_condition":50,"ask_size":118,"ask_exchange":42,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":20000,"right":"P"},"ohlc":{"ms_of_day":55944286,"open":0.33,"high":0.84,"low":0.01,"close":0.13,"volume":34244,"count":3861,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":20000,"right":"P"},"trade":{"ms_of_day":55944286,"sequence":-632703589,"size":5,"condition":125,"price":0.13,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250502,"strike":31000,"right":"C"},"quote":{"ms_of_day":55944299,"bid_size":1791,"bid_exchange":46,"bid":0.14,"bid_condition":50,"ask_size":1170,"ask_exchange":42,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":220000,"right":"P"},"quote":{"ms_of_day":55944248,"bid_size":55,"bid_exchange":42,"bid":0.92,"bid_condition":50,"ask_size":121,"ask_exchange":42,"ask":0.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":220000,"right":"P"},"ohlc":{"ms_of_day":55944303,"open":18.4,"high":22.1,"low":0.64,"close":0.93,"volume":8124,"count":1476,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":220000,"right":"P"},"trade":{"ms_of_day":55944303,"sequence":32155573,"size":1,"condition":125,"price":0.93,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55944305,"bid_size":261,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":74,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"quote":{"ms_of_day":55944286,"bid_size":9,"bid_exchange":46,"bid":6.5,"bid_condition":50,"ask_size":219,"ask_exchange":43,"ask":6.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"ohlc":{"ms_of_day":55944304,"open":4.2,"high":17.85,"low":3.05,"close":6.5,"volume":80075,"count":17626,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"trade":{"ms_of_day":55944304,"sequence":32155614,"size":9,"condition":18,"price":6.5,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"quote":{"ms_of_day":55944304,"bid_size":73,"bid_exchange":9,"bid":6.45,"bid_condition":50,"ask_size":219,"ask_exchange":43,"ask":6.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55944309,"bid_size":40,"bid_exchange":69,"bid":3.85,"bid_condition":50,"ask_size":787,"ask_exchange":43,"ask":3.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":55000,"right":"P"},"quote":{"ms_of_day":55943902,"bid_size":73,"bid_exchange":11,"bid":0.02,"bid_condition":50,"ask_size":81,"ask_exchange":11,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":55000,"right":"P"},"ohlc":{"ms_of_day":55944305,"open":0.3,"high":0.3,"low":0.02,"close":0.02,"volume":569,"count":31,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":55000,"right":"P"},"trade":{"ms_of_day":55944305,"sequence":32155634,"size":1,"condition":125,"price":0.02,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMUS","expiration":20250328,"strike":270000,"right":"C"},"quote":{"ms_of_day":55944317,"bid_size":1,"bid_exchange":9,"bid":0.55,"bid_condition":50,"ask_size":219,"ask_exchange":65,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMUS","expiration":20250328,"strike":270000,"right":"C"},"ohlc":{"ms_of_day":55944317,"open":6.97,"high":10.92,"low":0.05,"close":0.55,"volume":11822,"count":2008,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMUS","expiration":20250328,"strike":270000,"right":"C"},"trade":{"ms_of_day":55944317,"sequence":32155971,"size":1,"condition":18,"price":0.55,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMUS","expiration":20250328,"strike":270000,"right":"C"},"quote":{"ms_of_day":55944317,"bid_size":1,"bid_exchange":9,"bid":0.55,"bid_condition":50,"ask_size":248,"ask_exchange":4,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250502,"strike":31000,"right":"C"},"quote":{"ms_of_day":55944317,"bid_size":1791,"bid_exchange":46,"bid":0.14,"bid_condition":50,"ask_size":1170,"ask_exchange":42,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMUS","expiration":20250328,"strike":270000,"right":"C"},"quote":{"ms_of_day":55944317,"bid_size":1,"bid_exchange":9,"bid":0.55,"bid_condition":50,"ask_size":292,"ask_exchange":65,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"quote":{"ms_of_day":55944316,"bid_size":99,"bid_exchange":42,"bid":6.45,"bid_condition":50,"ask_size":219,"ask_exchange":43,"ask":6.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250411,"strike":20000000,"right":"C"},"quote":{"ms_of_day":55944203,"bid_size":2,"bid_exchange":6,"bid":323.0,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":324.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250411,"strike":20000000,"right":"C"},"ohlc":{"ms_of_day":55944321,"open":441.3,"high":509.57,"low":228.71,"close":324.4,"volume":125,"count":23,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250411,"strike":20000000,"right":"C"},"trade":{"ms_of_day":55944321,"sequence":838793371,"size":1,"condition":18,"price":324.4,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250411,"strike":20000000,"right":"C"},"quote":{"ms_of_day":55944321,"bid_size":2,"bid_exchange":6,"bid":323.0,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":325.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250411,"strike":20000000,"right":"C"},"quote":{"ms_of_day":55944322,"bid_size":2,"bid_exchange":6,"bid":323.0,"bid_condition":50,"ask_size":2,"ask_exchange":9,"ask":325.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250417,"strike":45000,"right":"C"},"quote":{"ms_of_day":55944325,"bid_size":8,"bid_exchange":4,"bid":3.35,"bid_condition":50,"ask_size":125,"ask_exchange":22,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":114000,"right":"C"},"quote":{"ms_of_day":55944320,"bid_size":181,"bid_exchange":42,"bid":0.63,"bid_condition":50,"ask_size":241,"ask_exchange":42,"ask":0.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":114000,"right":"C"},"ohlc":{"ms_of_day":55944326,"open":12.0,"high":12.0,"low":0.5,"close":0.64,"volume":128935,"count":16606,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":114000,"right":"C"},"trade":{"ms_of_day":55944326,"sequence":734063467,"size":1,"condition":18,"price":0.64,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":114000,"right":"C"},"quote":{"ms_of_day":55944326,"bid_size":181,"bid_exchange":42,"bid":0.63,"bid_condition":50,"ask_size":646,"ask_exchange":73,"ask":0.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":114000,"right":"C"},"quote":{"ms_of_day":55944326,"bid_size":181,"bid_exchange":42,"bid":0.63,"bid_condition":50,"ask_size":646,"ask_exchange":73,"ask":0.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":550000,"right":"C"},"quote":{"ms_of_day":55944337,"bid_size":117,"bid_exchange":43,"bid":57.35,"bid_condition":50,"ask_size":1,"ask_exchange":65,"ask":58.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":550000,"right":"C"},"quote":{"ms_of_day":55944337,"bid_size":117,"bid_exchange":43,"bid":57.35,"bid_condition":50,"ask_size":16,"ask_exchange":73,"ask":58.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55944340,"bid_size":123,"bid_exchange":1,"bid":1.95,"bid_condition":50,"ask_size":228,"ask_exchange":43,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55944338,"bid_size":50,"bid_exchange":5,"bid":0.11,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55944338,"open":9.5,"high":19.15,"low":0.06,"close":0.12,"volume":2997,"count":1179,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":570000,"right":"P"},"trade":{"ms_of_day":55944338,"sequence":-127139408,"size":2,"condition":18,"price":0.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":320000,"right":"P"},"quote":{"ms_of_day":55944142,"bid_size":617,"bid_exchange":43,"bid":43.2,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":45.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":320000,"right":"P"},"ohlc":{"ms_of_day":55944340,"open":20.0,"high":84.68,"low":8.4,"close":45.0,"volume":600,"count":168,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":320000,"right":"P"},"trade":{"ms_of_day":55944340,"sequence":-629172483,"size":1,"condition":18,"price":45.0,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":320000,"right":"P"},"quote":{"ms_of_day":55944340,"bid_size":617,"bid_exchange":43,"bid":43.2,"bid_condition":50,"ask_size":3,"ask_exchange":47,"ask":48.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":320000,"right":"P"},"quote":{"ms_of_day":55944340,"bid_size":1,"bid_exchange":1,"bid":43.3,"bid_condition":50,"ask_size":3,"ask_exchange":47,"ask":48.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55944153,"bid_size":5,"bid_exchange":4,"bid":1.75,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"ohlc":{"ms_of_day":55944341,"open":4.2,"high":30.0,"low":0.05,"close":1.83,"volume":5093,"count":1071,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"trade":{"ms_of_day":55944341,"sequence":-629171797,"size":2,"condition":130,"price":1.83,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":247500,"right":"P"},"quote":{"ms_of_day":55944339,"bid_size":5,"bid_exchange":1,"bid":1.45,"bid_condition":50,"ask_size":1,"ask_exchange":4,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":247500,"right":"P"},"ohlc":{"ms_of_day":55944341,"open":19.1,"high":22.0,"low":0.09,"close":1.58,"volume":791,"count":156,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":247500,"right":"P"},"trade":{"ms_of_day":55944341,"sequence":-629171796,"size":2,"condition":130,"price":1.58,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55944153,"bid_size":5,"bid_exchange":4,"bid":1.75,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"ohlc":{"ms_of_day":55944342,"open":4.2,"high":30.0,"low":0.05,"close":1.83,"volume":5100,"count":1072,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"trade":{"ms_of_day":55944342,"sequence":-629171684,"size":7,"condition":130,"price":1.83,"exchange":6,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":247500,"right":"P"},"quote":{"ms_of_day":55944339,"bid_size":5,"bid_exchange":1,"bid":1.45,"bid_condition":50,"ask_size":1,"ask_exchange":4,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":247500,"right":"P"},"ohlc":{"ms_of_day":55944342,"open":19.1,"high":22.0,"low":0.09,"close":1.58,"volume":798,"count":157,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":247500,"right":"P"},"trade":{"ms_of_day":55944342,"sequence":-629171683,"size":7,"condition":130,"price":1.58,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250815,"strike":44000,"right":"P"},"quote":{"ms_of_day":55944071,"bid_size":42,"bid_exchange":42,"bid":3.3,"bid_condition":50,"ask_size":141,"ask_exchange":76,"ask":3.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250815,"strike":44000,"right":"P"},"ohlc":{"ms_of_day":55944342,"open":4.48,"high":5.22,"low":3.33,"close":3.33,"volume":73,"count":41,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250815,"strike":44000,"right":"P"},"trade":{"ms_of_day":55944342,"sequence":-632700090,"size":1,"condition":125,"price":3.33,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250815,"strike":44000,"right":"P"},"quote":{"ms_of_day":55944342,"bid_size":42,"bid_exchange":42,"bid":3.3,"bid_condition":50,"ask_size":141,"ask_exchange":76,"ask":3.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250815,"strike":44000,"right":"P"},"quote":{"ms_of_day":55944343,"bid_size":17,"bid_exchange":47,"bid":3.3,"bid_condition":50,"ask_size":141,"ask_exchange":76,"ask":3.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":247500,"right":"P"},"quote":{"ms_of_day":55944342,"bid_size":1,"bid_exchange":11,"bid":1.4,"bid_condition":50,"ask_size":1,"ask_exchange":4,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55944342,"bid_size":5,"bid_exchange":4,"bid":1.75,"bid_condition":50,"ask_size":503,"ask_exchange":6,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GCT","expiration":20250718,"strike":30000,"right":"C"},"quote":{"ms_of_day":55944348,"bid_size":1,"bid_exchange":1,"bid":0.15,"bid_condition":50,"ask_size":409,"ask_exchange":76,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":247500,"right":"P"},"quote":{"ms_of_day":55944345,"bid_size":2,"bid_exchange":7,"bid":1.4,"bid_condition":50,"ask_size":1,"ask_exchange":4,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":105000,"right":"P"},"quote":{"ms_of_day":55944275,"bid_size":1191,"bid_exchange":31,"bid":0.05,"bid_condition":50,"ask_size":1091,"ask_exchange":31,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":105000,"right":"P"},"ohlc":{"ms_of_day":55944349,"open":1.6,"high":6.5,"low":0.03,"close":0.06,"volume":89644,"count":12272,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":105000,"right":"P"},"trade":{"ms_of_day":55944349,"sequence":-1155732610,"size":1,"condition":18,"price":0.06,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":105000,"right":"P"},"quote":{"ms_of_day":55944350,"bid_size":1191,"bid_exchange":31,"bid":0.05,"bid_condition":50,"ask_size":962,"ask_exchange":42,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":105000,"right":"P"},"quote":{"ms_of_day":55944350,"bid_size":1191,"bid_exchange":31,"bid":0.05,"bid_condition":50,"ask_size":962,"ask_exchange":42,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":105000,"right":"P"},"ohlc":{"ms_of_day":55944350,"open":1.6,"high":6.5,"low":0.03,"close":0.06,"volume":89653,"count":12273,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":105000,"right":"P"},"trade":{"ms_of_day":55944350,"sequence":-1155732559,"size":9,"condition":18,"price":0.06,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":105000,"right":"P"},"quote":{"ms_of_day":55944350,"bid_size":1134,"bid_exchange":42,"bid":0.05,"bid_condition":50,"ask_size":962,"ask_exchange":42,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20260116,"strike":190000,"right":"P"},"quote":{"ms_of_day":55944346,"bid_size":174,"bid_exchange":9,"bid":27.3,"bid_condition":50,"ask_size":16,"ask_exchange":73,"ask":30.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20260116,"strike":190000,"right":"P"},"ohlc":{"ms_of_day":55944346,"open":19.7,"high":29.0,"low":19.7,"close":29.0,"volume":11,"count":8,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20260116,"strike":190000,"right":"P"},"trade":{"ms_of_day":55944346,"sequence":-629170992,"size":3,"condition":18,"price":29.0,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20260116,"strike":190000,"right":"P"},"quote":{"ms_of_day":55944346,"bid_size":174,"bid_exchange":9,"bid":27.3,"bid_condition":50,"ask_size":21,"ask_exchange":73,"ask":30.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20260116,"strike":190000,"right":"P"},"quote":{"ms_of_day":55944346,"bid_size":174,"bid_exchange":9,"bid":27.3,"bid_condition":50,"ask_size":31,"ask_exchange":60,"ask":30.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55944351,"bid_size":261,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":86,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55944357,"bid_size":4,"bid_exchange":5,"bid":1.2,"bid_condition":50,"ask_size":42,"ask_exchange":5,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55944357,"open":122.0,"high":122.0,"low":0.6,"close":1.2,"volume":85390,"count":26971,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55944357,"sequence":596787020,"size":5,"condition":18,"price":1.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55944357,"bid_size":4,"bid_exchange":5,"bid":1.2,"bid_condition":50,"ask_size":42,"ask_exchange":5,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55944357,"open":122.0,"high":122.0,"low":0.6,"close":1.2,"volume":85394,"count":26972,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55944357,"sequence":596787021,"size":4,"condition":18,"price":1.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55944357,"bid_size":161,"bid_exchange":5,"bid":1.15,"bid_condition":50,"ask_size":42,"ask_exchange":5,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55944345,"bid_size":113,"bid_exchange":42,"bid":2.05,"bid_condition":50,"ask_size":136,"ask_exchange":42,"ask":2.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55944358,"open":18.56,"high":21.75,"low":1.28,"close":2.06,"volume":180216,"count":29322,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55944358,"sequence":596787327,"size":1,"condition":125,"price":2.06,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250417,"strike":13000,"right":"C"},"quote":{"ms_of_day":55944302,"bid_size":472,"bid_exchange":46,"bid":0.44,"bid_condition":50,"ask_size":263,"ask_exchange":42,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250417,"strike":13000,"right":"C"},"ohlc":{"ms_of_day":55944358,"open":1.28,"high":1.38,"low":0.39,"close":0.44,"volume":6485,"count":918,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250417,"strike":13000,"right":"C"},"trade":{"ms_of_day":55944358,"sequence":596787361,"size":1,"condition":18,"price":0.44,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250417,"strike":13000,"right":"C"},"quote":{"ms_of_day":55944358,"bid_size":1593,"bid_exchange":73,"bid":0.44,"bid_condition":50,"ask_size":263,"ask_exchange":42,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250417,"strike":13000,"right":"C"},"quote":{"ms_of_day":55944358,"bid_size":1593,"bid_exchange":73,"bid":0.44,"bid_condition":50,"ask_size":1041,"ask_exchange":7,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55944361,"bid_size":161,"bid_exchange":5,"bid":1.15,"bid_condition":50,"ask_size":52,"ask_exchange":5,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55944361,"bid_size":10,"bid_exchange":5,"bid":2.6,"bid_condition":50,"ask_size":73,"ask_exchange":5,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55944361,"open":30.02,"high":33.0,"low":0.79,"close":2.65,"volume":79584,"count":31282,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55944361,"sequence":596788431,"size":1,"condition":18,"price":2.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55944354,"bid_size":6,"bid_exchange":5,"bid":7.4,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":7.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"ohlc":{"ms_of_day":55944362,"open":33.44,"high":34.8,"low":2.1,"close":7.6,"volume":61845,"count":22966,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"trade":{"ms_of_day":55944362,"sequence":596788628,"size":1,"condition":18,"price":7.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55944362,"bid_size":6,"bid_exchange":5,"bid":7.4,"bid_condition":50,"ask_size":18,"ask_exchange":5,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55944363,"bid_size":6,"bid_exchange":5,"bid":7.4,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55944364,"bid_size":10,"bid_exchange":5,"bid":2.6,"bid_condition":50,"ask_size":63,"ask_exchange":5,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55944364,"bid_size":10,"bid_exchange":5,"bid":2.6,"bid_condition":50,"ask_size":58,"ask_exchange":5,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55944374,"bid_size":212,"bid_exchange":6,"bid":2.05,"bid_condition":50,"ask_size":136,"ask_exchange":42,"ask":2.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55944375,"bid_size":113,"bid_exchange":42,"bid":2.05,"bid_condition":50,"ask_size":136,"ask_exchange":42,"ask":2.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JHX","expiration":20250620,"strike":30000,"right":"C"},"quote":{"ms_of_day":55944381,"bid_size":16,"bid_exchange":9,"bid":0.5,"bid_condition":50,"ask_size":6,"ask_exchange":73,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250417,"strike":45000,"right":"C"},"quote":{"ms_of_day":55944383,"bid_size":10,"bid_exchange":6,"bid":3.35,"bid_condition":50,"ask_size":125,"ask_exchange":22,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250328,"strike":180000,"right":"C"},"quote":{"ms_of_day":55944338,"bid_size":2,"bid_exchange":69,"bid":0.2,"bid_condition":50,"ask_size":254,"ask_exchange":43,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250328,"strike":180000,"right":"C"},"ohlc":{"ms_of_day":55944395,"open":7.66,"high":11.25,"low":0.2,"close":0.21,"volume":1670,"count":386,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250328,"strike":180000,"right":"C"},"trade":{"ms_of_day":55944395,"sequence":-1155728666,"size":10,"condition":125,"price":0.21,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":220000,"right":"P"},"quote":{"ms_of_day":55944398,"bid_size":43,"bid_exchange":42,"bid":0.92,"bid_condition":50,"ask_size":121,"ask_exchange":42,"ask":0.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":260000,"right":"P"},"quote":{"ms_of_day":55944404,"bid_size":43,"bid_exchange":69,"bid":0.08,"bid_condition":50,"ask_size":37,"ask_exchange":11,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":260000,"right":"P"},"ohlc":{"ms_of_day":55944404,"open":2.07,"high":2.07,"low":0.08,"close":0.09,"volume":967,"count":222,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":260000,"right":"P"},"trade":{"ms_of_day":55944404,"sequence":1416283010,"size":1,"condition":18,"price":0.09,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":260000,"right":"P"},"quote":{"ms_of_day":55944404,"bid_size":43,"bid_exchange":69,"bid":0.08,"bid_condition":50,"ask_size":39,"ask_exchange":4,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":260000,"right":"P"},"quote":{"ms_of_day":55944405,"bid_size":43,"bid_exchange":69,"bid":0.08,"bid_condition":50,"ask_size":9,"ask_exchange":1,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250404,"strike":170000,"right":"P"},"quote":{"ms_of_day":55944419,"bid_size":198,"bid_exchange":5,"bid":6.45,"bid_condition":50,"ask_size":140,"ask_exchange":42,"ask":6.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPCE","expiration":20250411,"strike":4000,"right":"C"},"quote":{"ms_of_day":55944412,"bid_size":47,"bid_exchange":7,"bid":0.03,"bid_condition":50,"ask_size":34,"ask_exchange":47,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPCE","expiration":20250411,"strike":4000,"right":"C"},"ohlc":{"ms_of_day":55944422,"open":0.24,"high":0.52,"low":0.05,"close":0.05,"volume":72,"count":19,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPCE","expiration":20250411,"strike":4000,"right":"C"},"trade":{"ms_of_day":55944422,"sequence":596800426,"size":2,"condition":18,"price":0.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPCE","expiration":20250411,"strike":4000,"right":"C"},"quote":{"ms_of_day":55944423,"bid_size":47,"bid_exchange":7,"bid":0.03,"bid_condition":50,"ask_size":88,"ask_exchange":60,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPCE","expiration":20250411,"strike":4000,"right":"C"},"quote":{"ms_of_day":55944423,"bid_size":47,"bid_exchange":7,"bid":0.03,"bid_condition":50,"ask_size":287,"ask_exchange":73,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55944408,"bid_size":211,"bid_exchange":5,"bid":0.6,"bid_condition":50,"ask_size":100,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55944426,"open":48.1,"high":48.1,"low":0.25,"close":0.6,"volume":76690,"count":28024,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55944426,"sequence":596801520,"size":1,"condition":125,"price":0.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55944429,"bid_size":50,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55944432,"bid_size":211,"bid_exchange":5,"bid":0.6,"bid_condition":50,"ask_size":133,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":475000,"right":"C"},"quote":{"ms_of_day":55944429,"bid_size":6,"bid_exchange":31,"bid":130.5,"bid_condition":50,"ask_size":11,"ask_exchange":60,"ask":132.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55944433,"bid_size":50,"bid_exchange":5,"bid":0.11,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55944436,"bid_size":211,"bid_exchange":5,"bid":0.6,"bid_condition":50,"ask_size":139,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55944439,"bid_size":39,"bid_exchange":5,"bid":2.6,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55944446,"open":30.02,"high":33.0,"low":0.79,"close":2.7,"volume":79585,"count":31283,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55944446,"sequence":596806970,"size":1,"condition":18,"price":2.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55944446,"bid_size":39,"bid_exchange":5,"bid":2.6,"bid_condition":50,"ask_size":111,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55944447,"bid_size":41,"bid_exchange":5,"bid":2.6,"bid_condition":50,"ask_size":111,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55944425,"bid_size":27,"bid_exchange":65,"bid":4.65,"bid_condition":50,"ask_size":210,"ask_exchange":65,"ask":4.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55944448,"open":51.5,"high":57.83,"low":1.37,"close":4.67,"volume":79312,"count":16259,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55944448,"sequence":32164160,"size":4,"condition":125,"price":4.67,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55944425,"bid_size":27,"bid_exchange":65,"bid":4.65,"bid_condition":50,"ask_size":210,"ask_exchange":65,"ask":4.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55944448,"open":51.5,"high":57.83,"low":1.37,"close":4.67,"volume":79314,"count":16260,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55944448,"sequence":32164161,"size":2,"condition":125,"price":4.67,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55944425,"bid_size":27,"bid_exchange":65,"bid":4.65,"bid_condition":50,"ask_size":210,"ask_exchange":65,"ask":4.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55944448,"open":51.5,"high":57.83,"low":1.37,"close":4.67,"volume":79316,"count":16261,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55944448,"sequence":32164162,"size":2,"condition":125,"price":4.67,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55944425,"bid_size":27,"bid_exchange":65,"bid":4.65,"bid_condition":50,"ask_size":210,"ask_exchange":65,"ask":4.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55944448,"open":51.5,"high":57.83,"low":1.37,"close":4.67,"volume":79317,"count":16262,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55944448,"sequence":32164163,"size":1,"condition":125,"price":4.67,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55944425,"bid_size":27,"bid_exchange":65,"bid":4.65,"bid_condition":50,"ask_size":210,"ask_exchange":65,"ask":4.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55944448,"open":51.5,"high":57.83,"low":1.37,"close":4.67,"volume":79318,"count":16263,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55944448,"sequence":32164164,"size":1,"condition":125,"price":4.67,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55942696,"bid_size":104,"bid_exchange":7,"bid":0.12,"bid_condition":50,"ask_size":131,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55944451,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":5902,"count":749,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55944451,"sequence":-629161759,"size":1,"condition":18,"price":0.12,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55944451,"bid_size":129,"bid_exchange":42,"bid":0.12,"bid_condition":50,"ask_size":131,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55944451,"bid_size":154,"bid_exchange":42,"bid":0.12,"bid_condition":50,"ask_size":131,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55944454,"bid_size":97,"bid_exchange":42,"bid":4.65,"bid_condition":50,"ask_size":210,"ask_exchange":65,"ask":4.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250516,"strike":90000,"right":"C"},"quote":{"ms_of_day":55944428,"bid_size":6,"bid_exchange":22,"bid":11.4,"bid_condition":50,"ask_size":164,"ask_exchange":76,"ask":11.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250516,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55944459,"open":11.5,"high":15.52,"low":6.15,"close":11.43,"volume":7941,"count":1946,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250516,"strike":90000,"right":"C"},"trade":{"ms_of_day":55944459,"sequence":-1155725068,"size":1,"condition":125,"price":11.43,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250516,"strike":90000,"right":"C"},"quote":{"ms_of_day":55944459,"bid_size":6,"bid_exchange":22,"bid":11.4,"bid_condition":50,"ask_size":234,"ask_exchange":4,"ask":11.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250516,"strike":90000,"right":"C"},"quote":{"ms_of_day":55944460,"bid_size":6,"bid_exchange":22,"bid":11.4,"bid_condition":50,"ask_size":301,"ask_exchange":42,"ask":11.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55944475,"bid_size":114,"bid_exchange":42,"bid":4.65,"bid_condition":50,"ask_size":210,"ask_exchange":65,"ask":4.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55944481,"bid_size":6,"bid_exchange":5,"bid":7.5,"bid_condition":50,"ask_size":29,"ask_exchange":5,"ask":7.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"ohlc":{"ms_of_day":55944481,"open":33.44,"high":34.8,"low":2.1,"close":7.7,"volume":61846,"count":22967,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"trade":{"ms_of_day":55944481,"sequence":596811656,"size":1,"condition":18,"price":7.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55944481,"bid_size":6,"bid_exchange":5,"bid":7.5,"bid_condition":50,"ask_size":28,"ask_exchange":5,"ask":7.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55944486,"bid_size":43,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55944486,"open":40.1,"high":40.1,"low":0.44,"close":1.4,"volume":71247,"count":27270,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55944486,"sequence":596813363,"size":1,"condition":18,"price":1.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55944486,"bid_size":43,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55944486,"bid_size":6,"bid_exchange":5,"bid":7.5,"bid_condition":50,"ask_size":18,"ask_exchange":5,"ask":7.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55944487,"bid_size":58,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55944494,"bid_size":1,"bid_exchange":5,"bid":3.4,"bid_condition":50,"ask_size":47,"ask_exchange":5,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55944494,"open":128.4,"high":135.0,"low":1.7,"close":3.4,"volume":36999,"count":13736,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55944494,"sequence":596814873,"size":1,"condition":18,"price":3.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FXI","expiration":20250328,"strike":34500,"right":"C"},"quote":{"ms_of_day":55944499,"bid_size":152,"bid_exchange":9,"bid":2.2,"bid_condition":50,"ask_size":4,"ask_exchange":60,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55944507,"bid_size":1,"bid_exchange":5,"bid":3.4,"bid_condition":50,"ask_size":62,"ask_exchange":5,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55944507,"bid_size":275,"bid_exchange":5,"bid":1.82,"bid_condition":50,"ask_size":148,"ask_exchange":11,"ask":1.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55944508,"open":8.11,"high":18.43,"low":0.78,"close":1.84,"volume":103670,"count":17604,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"trade":{"ms_of_day":55944508,"sequence":1425830244,"size":1,"condition":125,"price":1.84,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AXP","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55942455,"bid_size":11,"bid_exchange":31,"bid":0.49,"bid_condition":50,"ask_size":112,"ask_exchange":46,"ask":0.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AXP","expiration":20250328,"strike":270000,"right":"P"},"ohlc":{"ms_of_day":55944515,"open":3.15,"high":15.92,"low":0.35,"close":0.59,"volume":481,"count":145,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AXP","expiration":20250328,"strike":270000,"right":"P"},"trade":{"ms_of_day":55944515,"sequence":-629157621,"size":1,"condition":18,"price":0.59,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AXP","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55944515,"bid_size":11,"bid_exchange":31,"bid":0.49,"bid_condition":50,"ask_size":122,"ask_exchange":9,"ask":0.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AXP","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55944515,"bid_size":57,"bid_exchange":42,"bid":0.49,"bid_condition":50,"ask_size":122,"ask_exchange":9,"ask":0.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":350000,"right":"C"},"quote":{"ms_of_day":55943957,"bid_size":26,"bid_exchange":42,"bid":0.55,"bid_condition":50,"ask_size":11,"ask_exchange":47,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":350000,"right":"C"},"ohlc":{"ms_of_day":55944518,"open":36.0,"high":37.0,"low":0.6,"close":0.65,"volume":1460,"count":446,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":350000,"right":"C"},"trade":{"ms_of_day":55944518,"sequence":-629157318,"size":1,"condition":130,"price":0.65,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":370000,"right":"C"},"quote":{"ms_of_day":55943655,"bid_size":26,"bid_exchange":42,"bid":0.2,"bid_condition":50,"ask_size":9,"ask_exchange":11,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":370000,"right":"C"},"ohlc":{"ms_of_day":55944518,"open":14.9,"high":14.9,"low":0.21,"close":0.25,"volume":239,"count":101,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":370000,"right":"C"},"trade":{"ms_of_day":55944518,"sequence":-629157317,"size":1,"condition":130,"price":0.25,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55944520,"bid_size":1,"bid_exchange":5,"bid":3.4,"bid_condition":50,"ask_size":47,"ask_exchange":5,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55944527,"bid_size":275,"bid_exchange":5,"bid":1.82,"bid_condition":50,"ask_size":145,"ask_exchange":42,"ask":1.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55944527,"bid_size":571,"bid_exchange":6,"bid":0.51,"bid_condition":50,"ask_size":249,"ask_exchange":5,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55944527,"open":9.72,"high":9.72,"low":0.3,"close":0.53,"volume":400860,"count":42768,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55944527,"sequence":1425831690,"size":2,"condition":18,"price":0.53,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55944527,"bid_size":571,"bid_exchange":6,"bid":0.51,"bid_condition":50,"ask_size":249,"ask_exchange":5,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55944528,"bid_size":571,"bid_exchange":6,"bid":0.51,"bid_condition":50,"ask_size":149,"ask_exchange":11,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250620,"strike":220000,"right":"C"},"quote":{"ms_of_day":55944497,"bid_size":9,"bid_exchange":76,"bid":14.5,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":14.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250620,"strike":220000,"right":"C"},"ohlc":{"ms_of_day":55944539,"open":25.6,"high":25.6,"low":13.47,"close":14.53,"volume":421,"count":134,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250620,"strike":220000,"right":"C"},"trade":{"ms_of_day":55944539,"sequence":596822522,"size":1,"condition":125,"price":14.53,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55944543,"bid_size":28,"bid_exchange":5,"bid":4.7,"bid_condition":50,"ask_size":62,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55944545,"open":35.8,"high":35.8,"low":1.4,"close":4.9,"volume":56852,"count":22493,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55944545,"sequence":596823242,"size":3,"condition":18,"price":4.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55944545,"bid_size":28,"bid_exchange":5,"bid":4.7,"bid_condition":50,"ask_size":59,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250401,"strike":5685000,"right":"P"},"quote":{"ms_of_day":55944552,"bid_size":15,"bid_exchange":5,"bid":33.4,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":33.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250401,"strike":5685000,"right":"P"},"ohlc":{"ms_of_day":55944552,"open":120.48,"high":120.48,"low":28.9,"close":33.7,"volume":169,"count":94,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250401,"strike":5685000,"right":"P"},"trade":{"ms_of_day":55944552,"sequence":596823814,"size":1,"condition":125,"price":33.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250401,"strike":5685000,"right":"P"},"quote":{"ms_of_day":55944552,"bid_size":15,"bid_exchange":5,"bid":33.4,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":33.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250401,"strike":5685000,"right":"P"},"ohlc":{"ms_of_day":55944552,"open":120.48,"high":120.48,"low":28.9,"close":33.7,"volume":170,"count":95,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250401,"strike":5685000,"right":"P"},"trade":{"ms_of_day":55944552,"sequence":596823818,"size":1,"condition":125,"price":33.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55944553,"bid_size":19,"bid_exchange":5,"bid":4.7,"bid_condition":50,"ask_size":59,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250401,"strike":5685000,"right":"P"},"quote":{"ms_of_day":55944576,"bid_size":15,"bid_exchange":5,"bid":33.4,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":33.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55944584,"bid_size":5,"bid_exchange":4,"bid":1.75,"bid_condition":50,"ask_size":503,"ask_exchange":6,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250919,"strike":100000,"right":"C"},"quote":{"ms_of_day":55944594,"bid_size":142,"bid_exchange":43,"bid":6.8,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":6.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46500,"right":"P"},"quote":{"ms_of_day":55944359,"bid_size":132,"bid_exchange":42,"bid":0.31,"bid_condition":50,"ask_size":1356,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46500,"right":"P"},"ohlc":{"ms_of_day":55944599,"open":0.82,"high":1.2,"low":0.03,"close":0.31,"volume":1830,"count":476,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46500,"right":"P"},"trade":{"ms_of_day":55944599,"sequence":-632681536,"size":1,"condition":125,"price":0.31,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250401,"strike":5685000,"right":"P"},"quote":{"ms_of_day":55944601,"bid_size":15,"bid_exchange":5,"bid":33.4,"bid_condition":50,"ask_size":42,"ask_exchange":5,"ask":33.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250425,"strike":76500,"right":"C"},"quote":{"ms_of_day":55944616,"bid_size":900,"bid_exchange":5,"bid":0.32,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250425,"strike":76500,"right":"C"},"ohlc":{"ms_of_day":55944616,"open":0.96,"high":1.83,"low":0.39,"close":0.39,"volume":49,"count":23,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250425,"strike":76500,"right":"C"},"trade":{"ms_of_day":55944616,"sequence":32169835,"size":1,"condition":18,"price":0.39,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250425,"strike":76500,"right":"C"},"quote":{"ms_of_day":55944616,"bid_size":5,"bid_exchange":1,"bid":0.39,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250425,"strike":76500,"right":"C"},"quote":{"ms_of_day":55944616,"bid_size":323,"bid_exchange":1,"bid":0.39,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55944616,"bid_size":275,"bid_exchange":5,"bid":1.82,"bid_condition":50,"ask_size":145,"ask_exchange":42,"ask":1.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250401,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55944610,"bid_size":15,"bid_exchange":5,"bid":50.3,"bid_condition":50,"ask_size":16,"ask_exchange":5,"ask":50.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250401,"strike":5710000,"right":"C"},"ohlc":{"ms_of_day":55944618,"open":49.73,"high":60.1,"low":36.6,"close":50.5,"volume":112,"count":64,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250401,"strike":5710000,"right":"C"},"trade":{"ms_of_day":55944618,"sequence":596829846,"size":1,"condition":130,"price":50.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250401,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55944563,"bid_size":12,"bid_exchange":5,"bid":43.1,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":43.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250401,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55944618,"open":45.4,"high":69.74,"low":36.98,"close":43.25,"volume":566,"count":170,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250401,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55944618,"sequence":596829847,"size":1,"condition":130,"price":43.25,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":548000,"right":"P"},"quote":{"ms_of_day":55944562,"bid_size":240,"bid_exchange":42,"bid":1.07,"bid_condition":50,"ask_size":205,"ask_exchange":42,"ask":1.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":548000,"right":"P"},"ohlc":{"ms_of_day":55944622,"open":3.82,"high":4.2,"low":0.75,"close":1.08,"volume":1289,"count":235,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":548000,"right":"P"},"trade":{"ms_of_day":55944622,"sequence":1425834487,"size":1,"condition":125,"price":1.08,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":548000,"right":"P"},"quote":{"ms_of_day":55944623,"bid_size":240,"bid_exchange":42,"bid":1.07,"bid_condition":50,"ask_size":299,"ask_exchange":1,"ask":1.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMAT","expiration":20260116,"strike":175000,"right":"C"},"quote":{"ms_of_day":55944273,"bid_size":126,"bid_exchange":5,"bid":12.0,"bid_condition":50,"ask_size":408,"ask_exchange":22,"ask":12.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMAT","expiration":20260116,"strike":175000,"right":"C"},"ohlc":{"ms_of_day":55944627,"open":16.58,"high":17.05,"low":11.58,"close":12.1,"volume":787,"count":62,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMAT","expiration":20260116,"strike":175000,"right":"C"},"trade":{"ms_of_day":55944627,"sequence":-1412281442,"size":3,"condition":125,"price":12.1,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"P"},"quote":{"ms_of_day":55944635,"bid_size":6,"bid_exchange":7,"bid":1.82,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":1.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"P"},"ohlc":{"ms_of_day":55944635,"open":8.5,"high":16.65,"low":0.96,"close":1.84,"volume":22304,"count":3996,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"P"},"trade":{"ms_of_day":55944635,"sequence":-1155711951,"size":1,"condition":18,"price":1.84,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"P"},"quote":{"ms_of_day":55944635,"bid_size":7,"bid_exchange":69,"bid":1.82,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"quote":{"ms_of_day":55944612,"bid_size":168,"bid_exchange":11,"bid":1.04,"bid_condition":50,"ask_size":1,"ask_exchange":43,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"ohlc":{"ms_of_day":55944638,"open":3.0,"high":10.4,"low":0.1,"close":1.04,"volume":150980,"count":21495,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"trade":{"ms_of_day":55944638,"sequence":-1155711885,"size":15,"condition":18,"price":1.04,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMAT","expiration":20260116,"strike":175000,"right":"C"},"quote":{"ms_of_day":55944636,"bid_size":126,"bid_exchange":5,"bid":12.0,"bid_condition":50,"ask_size":491,"ask_exchange":5,"ask":12.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"quote":{"ms_of_day":55944638,"bid_size":278,"bid_exchange":65,"bid":1.04,"bid_condition":50,"ask_size":1,"ask_exchange":43,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"P"},"quote":{"ms_of_day":55944636,"bid_size":9,"bid_exchange":69,"bid":1.82,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55944638,"bid_size":123,"bid_exchange":1,"bid":1.95,"bid_condition":50,"ask_size":218,"ask_exchange":43,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":94000,"right":"C"},"quote":{"ms_of_day":55944638,"bid_size":22,"bid_exchange":7,"bid":0.48,"bid_condition":50,"ask_size":214,"ask_exchange":5,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":94000,"right":"C"},"ohlc":{"ms_of_day":55944638,"open":4.5,"high":5.1,"low":0.46,"close":0.49,"volume":20961,"count":5301,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":94000,"right":"C"},"trade":{"ms_of_day":55944638,"sequence":-1155711201,"size":20,"condition":18,"price":0.49,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":94000,"right":"C"},"quote":{"ms_of_day":55944638,"bid_size":22,"bid_exchange":7,"bid":0.48,"bid_condition":50,"ask_size":214,"ask_exchange":5,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":94000,"right":"C"},"quote":{"ms_of_day":55944640,"bid_size":22,"bid_exchange":7,"bid":0.48,"bid_condition":50,"ask_size":214,"ask_exchange":5,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":548000,"right":"P"},"quote":{"ms_of_day":55944647,"bid_size":283,"bid_exchange":46,"bid":1.07,"bid_condition":50,"ask_size":299,"ask_exchange":1,"ask":1.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5760000,"right":"C"},"quote":{"ms_of_day":55944655,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":481,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250328,"strike":180000,"right":"C"},"quote":{"ms_of_day":55944658,"bid_size":2,"bid_exchange":69,"bid":0.2,"bid_condition":50,"ask_size":269,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250401,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55944657,"bid_size":15,"bid_exchange":5,"bid":50.3,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":50.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55944654,"bid_size":123,"bid_exchange":1,"bid":1.95,"bid_condition":50,"ask_size":293,"ask_exchange":5,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"ohlc":{"ms_of_day":55944667,"open":4.9,"high":5.7,"low":0.59,"close":1.96,"volume":3012,"count":181,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"trade":{"ms_of_day":55944667,"sequence":-1155706208,"size":95,"condition":125,"price":1.96,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55944654,"bid_size":123,"bid_exchange":1,"bid":1.95,"bid_condition":50,"ask_size":293,"ask_exchange":5,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"ohlc":{"ms_of_day":55944667,"open":4.9,"high":5.7,"low":0.59,"close":1.96,"volume":3017,"count":182,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"trade":{"ms_of_day":55944667,"sequence":-1155706207,"size":5,"condition":125,"price":1.96,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55944667,"bid_size":51,"bid_exchange":46,"bid":1.95,"bid_condition":50,"ask_size":293,"ask_exchange":5,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55944669,"bid_size":51,"bid_exchange":46,"bid":1.95,"bid_condition":50,"ask_size":314,"ask_exchange":5,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":220000,"right":"P"},"quote":{"ms_of_day":55944667,"bid_size":38,"bid_exchange":42,"bid":0.92,"bid_condition":50,"ask_size":121,"ask_exchange":42,"ask":0.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250401,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55944671,"bid_size":24,"bid_exchange":5,"bid":43.1,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":43.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250401,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55944677,"bid_size":15,"bid_exchange":5,"bid":50.3,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":50.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"C"},"quote":{"ms_of_day":55944671,"bid_size":16,"bid_exchange":5,"bid":15.1,"bid_condition":50,"ask_size":18,"ask_exchange":5,"ask":15.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"C"},"ohlc":{"ms_of_day":55944681,"open":36.0,"high":39.3,"low":4.5,"close":15.35,"volume":41043,"count":15658,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"C"},"trade":{"ms_of_day":55944681,"sequence":596834724,"size":2,"condition":130,"price":15.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"quote":{"ms_of_day":55944671,"bid_size":17,"bid_exchange":5,"bid":11.0,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":11.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"ohlc":{"ms_of_day":55944681,"open":28.2,"high":31.0,"low":3.14,"close":11.2,"volume":33584,"count":12839,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"trade":{"ms_of_day":55944681,"sequence":596834727,"size":2,"condition":130,"price":11.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"C"},"quote":{"ms_of_day":55944671,"bid_size":16,"bid_exchange":5,"bid":15.1,"bid_condition":50,"ask_size":18,"ask_exchange":5,"ask":15.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"C"},"ohlc":{"ms_of_day":55944681,"open":36.0,"high":39.3,"low":4.5,"close":15.35,"volume":41045,"count":15659,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"C"},"trade":{"ms_of_day":55944681,"sequence":596834728,"size":2,"condition":130,"price":15.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"quote":{"ms_of_day":55944671,"bid_size":17,"bid_exchange":5,"bid":11.0,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":11.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"ohlc":{"ms_of_day":55944681,"open":28.2,"high":31.0,"low":3.14,"close":11.2,"volume":33586,"count":12840,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"trade":{"ms_of_day":55944681,"sequence":596834729,"size":2,"condition":130,"price":11.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23000,"right":"C"},"quote":{"ms_of_day":55944683,"bid_size":2,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":34,"ask_exchange":73,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"YINN","expiration":20250516,"strike":49000,"right":"C"},"quote":{"ms_of_day":55944483,"bid_size":115,"bid_exchange":43,"bid":4.0,"bid_condition":50,"ask_size":93,"ask_exchange":65,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"YINN","expiration":20250516,"strike":49000,"right":"C"},"ohlc":{"ms_of_day":55944686,"open":4.35,"high":4.35,"low":3.7,"close":4.07,"volume":44,"count":5,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"YINN","expiration":20250516,"strike":49000,"right":"C"},"trade":{"ms_of_day":55944686,"sequence":-127098522,"size":2,"condition":125,"price":4.07,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"YINN","expiration":20250516,"strike":49000,"right":"C"},"quote":{"ms_of_day":55944686,"bid_size":115,"bid_exchange":43,"bid":4.0,"bid_condition":50,"ask_size":177,"ask_exchange":4,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"YINN","expiration":20250516,"strike":49000,"right":"C"},"quote":{"ms_of_day":55944686,"bid_size":135,"bid_exchange":4,"bid":4.0,"bid_condition":50,"ask_size":177,"ask_exchange":4,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"quote":{"ms_of_day":55944685,"bid_size":16,"bid_exchange":5,"bid":11.0,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":11.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"quote":{"ms_of_day":55944686,"bid_size":399,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":610,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5805000,"right":"C"},"quote":{"ms_of_day":55944575,"bid_size":545,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":16,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5805000,"right":"C"},"ohlc":{"ms_of_day":55944686,"open":18.66,"high":19.32,"low":0.7,"close":1.05,"volume":1942,"count":579,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5805000,"right":"C"},"trade":{"ms_of_day":55944686,"sequence":596834919,"size":6,"condition":130,"price":1.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5880000,"right":"C"},"quote":{"ms_of_day":55944041,"bid_size":1233,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":899,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5880000,"right":"C"},"ohlc":{"ms_of_day":55944686,"open":4.98,"high":4.98,"low":0.07,"close":0.1,"volume":317,"count":91,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5880000,"right":"C"},"trade":{"ms_of_day":55944686,"sequence":596834920,"size":6,"condition":130,"price":0.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"quote":{"ms_of_day":55944688,"bid_size":168,"bid_exchange":11,"bid":1.04,"bid_condition":50,"ask_size":1,"ask_exchange":43,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"C"},"quote":{"ms_of_day":55944690,"bid_size":17,"bid_exchange":5,"bid":15.1,"bid_condition":50,"ask_size":18,"ask_exchange":5,"ask":15.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"quote":{"ms_of_day":55944690,"bid_size":17,"bid_exchange":5,"bid":11.0,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":11.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADSK","expiration":20250404,"strike":270000,"right":"C"},"quote":{"ms_of_day":55943257,"bid_size":21,"bid_exchange":5,"bid":5.2,"bid_condition":50,"ask_size":116,"ask_exchange":5,"ask":5.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADSK","expiration":20250404,"strike":270000,"right":"C"},"ohlc":{"ms_of_day":55944690,"open":7.5,"high":7.78,"low":3.11,"close":5.34,"volume":46,"count":27,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADSK","expiration":20250404,"strike":270000,"right":"C"},"trade":{"ms_of_day":55944690,"sequence":-1412278391,"size":10,"condition":130,"price":5.34,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADSK","expiration":20250404,"strike":272500,"right":"C"},"quote":{"ms_of_day":55930049,"bid_size":49,"bid_exchange":9,"bid":3.9,"bid_condition":50,"ask_size":191,"ask_exchange":9,"ask":4.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADSK","expiration":20250404,"strike":272500,"right":"C"},"ohlc":{"ms_of_day":55944690,"open":4.6,"high":5.1,"low":3.96,"close":4.14,"volume":40,"count":18,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADSK","expiration":20250404,"strike":272500,"right":"C"},"trade":{"ms_of_day":55944690,"sequence":-1412278390,"size":10,"condition":130,"price":4.14,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"C"},"quote":{"ms_of_day":55944676,"bid_size":64,"bid_exchange":42,"bid":8.1,"bid_condition":50,"ask_size":99,"ask_exchange":11,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"C"},"ohlc":{"ms_of_day":55944686,"open":4.4,"high":20.0,"low":3.45,"close":8.15,"volume":24157,"count":6014,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"C"},"trade":{"ms_of_day":55944686,"sequence":32181983,"size":1,"condition":125,"price":8.15,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"C"},"quote":{"ms_of_day":55944687,"bid_size":64,"bid_exchange":42,"bid":8.1,"bid_condition":50,"ask_size":97,"ask_exchange":11,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":55000,"right":"P"},"quote":{"ms_of_day":55944695,"bid_size":57,"bid_exchange":76,"bid":0.02,"bid_condition":50,"ask_size":49,"ask_exchange":69,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"C"},"quote":{"ms_of_day":55944688,"bid_size":64,"bid_exchange":42,"bid":8.1,"bid_condition":50,"ask_size":67,"ask_exchange":11,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250417,"strike":45000,"right":"C"},"quote":{"ms_of_day":55944426,"bid_size":284,"bid_exchange":43,"bid":0.69,"bid_condition":50,"ask_size":368,"ask_exchange":65,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250417,"strike":45000,"right":"C"},"ohlc":{"ms_of_day":55944702,"open":0.31,"high":2.0,"low":0.26,"close":0.72,"volume":11364,"count":1471,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250417,"strike":45000,"right":"C"},"trade":{"ms_of_day":55944702,"sequence":-127097206,"size":1,"condition":130,"price":0.72,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250417,"strike":46500,"right":"C"},"quote":{"ms_of_day":55944629,"bid_size":1434,"bid_exchange":9,"bid":0.18,"bid_condition":50,"ask_size":1276,"ask_exchange":5,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250417,"strike":46500,"right":"C"},"ohlc":{"ms_of_day":55944702,"open":0.09,"high":0.35,"low":0.09,"close":0.2,"volume":3573,"count":172,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250417,"strike":46500,"right":"C"},"trade":{"ms_of_day":55944702,"sequence":-127097205,"size":1,"condition":130,"price":0.2,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250417,"strike":46500,"right":"C"},"quote":{"ms_of_day":55944702,"bid_size":10,"bid_exchange":7,"bid":0.2,"bid_condition":50,"ask_size":1276,"ask_exchange":5,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250417,"strike":45000,"right":"C"},"quote":{"ms_of_day":55944702,"bid_size":284,"bid_exchange":43,"bid":0.69,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250417,"strike":46500,"right":"C"},"quote":{"ms_of_day":55944702,"bid_size":13,"bid_exchange":7,"bid":0.2,"bid_condition":50,"ask_size":1276,"ask_exchange":5,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250417,"strike":45000,"right":"C"},"quote":{"ms_of_day":55944702,"bid_size":284,"bid_exchange":43,"bid":0.69,"bid_condition":50,"ask_size":13,"ask_exchange":7,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"P"},"quote":{"ms_of_day":55944700,"bid_size":5,"bid_exchange":73,"bid":9.2,"bid_condition":50,"ask_size":100,"ask_exchange":73,"ask":9.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"P"},"ohlc":{"ms_of_day":55944705,"open":64.52,"high":65.2,"low":3.05,"close":9.24,"volume":70370,"count":15062,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"P"},"trade":{"ms_of_day":55944705,"sequence":32184021,"size":1,"condition":125,"price":9.24,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5805000,"right":"C"},"quote":{"ms_of_day":55944703,"bid_size":713,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":16,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5880000,"right":"C"},"quote":{"ms_of_day":55944703,"bid_size":1406,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":899,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55944705,"bid_size":162,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"ohlc":{"ms_of_day":55944705,"open":108.4,"high":108.4,"low":0.2,"close":0.4,"volume":74781,"count":24848,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"trade":{"ms_of_day":55944705,"sequence":596836089,"size":1,"condition":134,"price":0.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"quote":{"ms_of_day":55944686,"bid_size":399,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":610,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"ohlc":{"ms_of_day":55944705,"open":101.63,"high":102.4,"low":0.05,"close":0.05,"volume":51062,"count":18349,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"trade":{"ms_of_day":55944705,"sequence":596836091,"size":1,"condition":134,"price":0.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"quote":{"ms_of_day":55944705,"bid_size":398,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":610,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250404,"strike":390000,"right":"C"},"quote":{"ms_of_day":55944714,"bid_size":165,"bid_exchange":43,"bid":3.15,"bid_condition":50,"ask_size":83,"ask_exchange":43,"ask":3.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250404,"strike":390000,"right":"C"},"ohlc":{"ms_of_day":55944714,"open":1.38,"high":14.4,"low":1.33,"close":3.25,"volume":1261,"count":588,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250404,"strike":390000,"right":"C"},"trade":{"ms_of_day":55944714,"sequence":-929037920,"size":1,"condition":125,"price":3.25,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"P"},"quote":{"ms_of_day":55944729,"bid_size":1,"bid_exchange":7,"bid":9.2,"bid_condition":50,"ask_size":100,"ask_exchange":73,"ask":9.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250404,"strike":30000,"right":"C"},"quote":{"ms_of_day":55944719,"bid_size":222,"bid_exchange":7,"bid":0.15,"bid_condition":50,"ask_size":37,"ask_exchange":73,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250404,"strike":30000,"right":"C"},"ohlc":{"ms_of_day":55944729,"open":1.4,"high":6.0,"low":0.09,"close":0.16,"volume":4836,"count":460,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250404,"strike":30000,"right":"C"},"trade":{"ms_of_day":55944729,"sequence":-127094937,"size":1,"condition":18,"price":0.16,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250404,"strike":30000,"right":"C"},"quote":{"ms_of_day":55944729,"bid_size":222,"bid_exchange":7,"bid":0.15,"bid_condition":50,"ask_size":792,"ask_exchange":73,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250404,"strike":30000,"right":"C"},"quote":{"ms_of_day":55944729,"bid_size":222,"bid_exchange":7,"bid":0.15,"bid_condition":50,"ask_size":792,"ask_exchange":73,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5805000,"right":"C"},"quote":{"ms_of_day":55944731,"bid_size":713,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250404,"strike":390000,"right":"C"},"quote":{"ms_of_day":55944745,"bid_size":193,"bid_exchange":65,"bid":3.15,"bid_condition":50,"ask_size":116,"ask_exchange":65,"ask":3.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":49000,"right":"C"},"quote":{"ms_of_day":55944649,"bid_size":474,"bid_exchange":42,"bid":0.03,"bid_condition":50,"ask_size":825,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":49000,"right":"C"},"ohlc":{"ms_of_day":55944751,"open":0.7,"high":1.05,"low":0.03,"close":0.05,"volume":5793,"count":1067,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":49000,"right":"C"},"trade":{"ms_of_day":55944751,"sequence":-632671911,"size":16,"condition":18,"price":0.05,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":49000,"right":"C"},"quote":{"ms_of_day":55944752,"bid_size":447,"bid_exchange":31,"bid":0.03,"bid_condition":50,"ask_size":825,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250404,"strike":390000,"right":"C"},"quote":{"ms_of_day":55944752,"bid_size":194,"bid_exchange":65,"bid":3.15,"bid_condition":50,"ask_size":116,"ask_exchange":65,"ask":3.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":49000,"right":"C"},"quote":{"ms_of_day":55944752,"bid_size":446,"bid_exchange":31,"bid":0.03,"bid_condition":50,"ask_size":825,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5575000,"right":"P"},"quote":{"ms_of_day":55944345,"bid_size":626,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":380,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5575000,"right":"P"},"ohlc":{"ms_of_day":55944756,"open":58.46,"high":68.0,"low":0.35,"close":0.4,"volume":4016,"count":454,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5575000,"right":"P"},"trade":{"ms_of_day":55944756,"sequence":596838198,"size":1,"condition":130,"price":0.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5630000,"right":"P"},"quote":{"ms_of_day":55944722,"bid_size":124,"bid_exchange":5,"bid":2.55,"bid_condition":50,"ask_size":60,"ask_exchange":5,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5630000,"right":"P"},"ohlc":{"ms_of_day":55944756,"open":74.5,"high":89.68,"low":2.1,"close":2.65,"volume":2062,"count":780,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5630000,"right":"P"},"trade":{"ms_of_day":55944756,"sequence":596838199,"size":1,"condition":130,"price":2.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55944666,"bid_size":23,"bid_exchange":1,"bid":6.0,"bid_condition":50,"ask_size":79,"ask_exchange":43,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"ohlc":{"ms_of_day":55944761,"open":6.9,"high":40.5,"low":0.1,"close":6.0,"volume":4521,"count":761,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"trade":{"ms_of_day":55944761,"sequence":-629146373,"size":5,"condition":18,"price":6.0,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55944761,"bid_size":35,"bid_exchange":4,"bid":6.0,"bid_condition":50,"ask_size":79,"ask_exchange":43,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55944761,"bid_size":40,"bid_exchange":4,"bid":6.0,"bid_condition":50,"ask_size":79,"ask_exchange":43,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55944702,"bid_size":100,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":59,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"ohlc":{"ms_of_day":55944765,"open":11.3,"high":32.0,"low":0.3,"close":0.6,"volume":47408,"count":16893,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"trade":{"ms_of_day":55944765,"sequence":596838536,"size":1,"condition":125,"price":0.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55944765,"bid_size":99,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":59,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"P"},"quote":{"ms_of_day":55944769,"bid_size":1,"bid_exchange":7,"bid":9.2,"bid_condition":50,"ask_size":100,"ask_exchange":73,"ask":9.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55944772,"bid_size":162,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":79,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55944770,"bid_size":179,"bid_exchange":7,"bid":0.21,"bid_condition":50,"ask_size":1391,"ask_exchange":65,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55944770,"open":9.33,"high":9.81,"low":0.12,"close":0.22,"volume":515650,"count":60281,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55944770,"sequence":1425839112,"size":5,"condition":18,"price":0.22,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55944775,"bid_size":179,"bid_exchange":7,"bid":0.21,"bid_condition":50,"ask_size":1017,"ask_exchange":6,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55944775,"bid_size":179,"bid_exchange":7,"bid":0.21,"bid_condition":50,"ask_size":727,"ask_exchange":65,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55944795,"bid_size":162,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":57,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"C"},"quote":{"ms_of_day":55944803,"bid_size":17,"bid_exchange":5,"bid":15.1,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":15.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55944804,"bid_size":94,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":59,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BKNG","expiration":20250411,"strike":4310000,"right":"C"},"quote":{"ms_of_day":55944816,"bid_size":8,"bid_exchange":65,"bid":474.6,"bid_condition":50,"ask_size":7,"ask_exchange":31,"ask":499.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BKNG","expiration":20250411,"strike":4310000,"right":"C"},"ohlc":{"ms_of_day":55944817,"open":387.97,"high":499.6,"low":387.97,"close":499.6,"volume":2,"count":2,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BKNG","expiration":20250411,"strike":4310000,"right":"C"},"trade":{"ms_of_day":55944817,"sequence":-617231748,"size":1,"condition":18,"price":499.6,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BKNG","expiration":20250411,"strike":4310000,"right":"C"},"quote":{"ms_of_day":55944817,"bid_size":11,"bid_exchange":7,"bid":474.6,"bid_condition":50,"ask_size":7,"ask_exchange":31,"ask":499.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BKNG","expiration":20250411,"strike":4310000,"right":"C"},"quote":{"ms_of_day":55944817,"bid_size":11,"bid_exchange":7,"bid":474.6,"bid_condition":50,"ask_size":7,"ask_exchange":73,"ask":499.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20270115,"strike":160000,"right":"P"},"quote":{"ms_of_day":55944821,"bid_size":44,"bid_exchange":11,"bid":9.85,"bid_condition":50,"ask_size":5,"ask_exchange":9,"ask":10.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20270115,"strike":160000,"right":"P"},"ohlc":{"ms_of_day":55944821,"open":11.77,"high":11.77,"low":10.0,"close":10.0,"volume":1006,"count":3,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20270115,"strike":160000,"right":"P"},"trade":{"ms_of_day":55944821,"sequence":596842798,"size":5,"condition":18,"price":10.0,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20270115,"strike":160000,"right":"P"},"quote":{"ms_of_day":55944822,"bid_size":44,"bid_exchange":11,"bid":9.85,"bid_condition":50,"ask_size":45,"ask_exchange":11,"ask":10.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20270115,"strike":160000,"right":"P"},"quote":{"ms_of_day":55944822,"bid_size":5,"bid_exchange":9,"bid":10.0,"bid_condition":50,"ask_size":45,"ask_exchange":11,"ask":10.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250516,"strike":35000,"right":"P"},"quote":{"ms_of_day":55943527,"bid_size":3169,"bid_exchange":43,"bid":4.5,"bid_condition":50,"ask_size":3817,"ask_exchange":43,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250516,"strike":35000,"right":"P"},"ohlc":{"ms_of_day":55944824,"open":3.71,"high":6.3,"low":2.58,"close":4.55,"volume":1879,"count":344,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250516,"strike":35000,"right":"P"},"trade":{"ms_of_day":55944824,"sequence":596842894,"size":1,"condition":125,"price":4.55,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SCHW","expiration":20250328,"strike":79000,"right":"P"},"quote":{"ms_of_day":55944834,"bid_size":160,"bid_exchange":31,"bid":0.16,"bid_condition":50,"ask_size":334,"ask_exchange":43,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250404,"strike":9000,"right":"P"},"quote":{"ms_of_day":55940778,"bid_size":224,"bid_exchange":46,"bid":0.17,"bid_condition":50,"ask_size":454,"ask_exchange":65,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250404,"strike":9000,"right":"P"},"ohlc":{"ms_of_day":55944834,"open":0.35,"high":0.94,"low":0.18,"close":0.18,"volume":10815,"count":339,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250404,"strike":9000,"right":"P"},"trade":{"ms_of_day":55944834,"sequence":-617231325,"size":1,"condition":125,"price":0.18,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250404,"strike":9000,"right":"P"},"quote":{"ms_of_day":55944835,"bid_size":249,"bid_exchange":42,"bid":0.17,"bid_condition":50,"ask_size":454,"ask_exchange":65,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250404,"strike":9000,"right":"P"},"quote":{"ms_of_day":55944835,"bid_size":249,"bid_exchange":42,"bid":0.17,"bid_condition":50,"ask_size":454,"ask_exchange":65,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250404,"strike":9000,"right":"P"},"quote":{"ms_of_day":55944835,"bid_size":261,"bid_exchange":31,"bid":0.17,"bid_condition":50,"ask_size":481,"ask_exchange":76,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250404,"strike":9000,"right":"P"},"ohlc":{"ms_of_day":55944835,"open":0.35,"high":0.94,"low":0.18,"close":0.18,"volume":10816,"count":340,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250404,"strike":9000,"right":"P"},"trade":{"ms_of_day":55944835,"sequence":-617231293,"size":1,"condition":125,"price":0.18,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250404,"strike":9000,"right":"P"},"quote":{"ms_of_day":55944835,"bid_size":284,"bid_exchange":46,"bid":0.17,"bid_condition":50,"ask_size":481,"ask_exchange":76,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250404,"strike":9000,"right":"P"},"quote":{"ms_of_day":55944835,"bid_size":284,"bid_exchange":46,"bid":0.17,"bid_condition":50,"ask_size":481,"ask_exchange":76,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":26500,"right":"C"},"quote":{"ms_of_day":55944852,"bid_size":1,"bid_exchange":69,"bid":0.12,"bid_condition":50,"ask_size":290,"ask_exchange":73,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":26500,"right":"C"},"ohlc":{"ms_of_day":55944852,"open":0.71,"high":3.36,"low":0.1,"close":0.12,"volume":21155,"count":2511,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":26500,"right":"C"},"trade":{"ms_of_day":55944852,"sequence":-632665866,"size":1,"condition":18,"price":0.12,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":26500,"right":"C"},"quote":{"ms_of_day":55944852,"bid_size":449,"bid_exchange":46,"bid":0.1,"bid_condition":50,"ask_size":290,"ask_exchange":73,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":26500,"right":"C"},"quote":{"ms_of_day":55944852,"bid_size":449,"bid_exchange":46,"bid":0.1,"bid_condition":50,"ask_size":304,"ask_exchange":1,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250417,"strike":43000,"right":"C"},"quote":{"ms_of_day":55944851,"bid_size":7,"bid_exchange":69,"bid":0.08,"bid_condition":50,"ask_size":17,"ask_exchange":11,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250417,"strike":43000,"right":"C"},"ohlc":{"ms_of_day":55944851,"open":1.96,"high":2.55,"low":0.1,"close":0.1,"volume":2247,"count":234,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250417,"strike":43000,"right":"C"},"trade":{"ms_of_day":55944851,"sequence":-1155693550,"size":10,"condition":18,"price":0.1,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250417,"strike":43000,"right":"C"},"quote":{"ms_of_day":55944851,"bid_size":7,"bid_exchange":69,"bid":0.08,"bid_condition":50,"ask_size":10,"ask_exchange":4,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250417,"strike":43000,"right":"C"},"quote":{"ms_of_day":55944851,"bid_size":7,"bid_exchange":69,"bid":0.08,"bid_condition":50,"ask_size":17,"ask_exchange":11,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMAT","expiration":20260116,"strike":175000,"right":"C"},"quote":{"ms_of_day":55944860,"bid_size":126,"bid_exchange":5,"bid":12.0,"bid_condition":50,"ask_size":445,"ask_exchange":5,"ask":12.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250411,"strike":22000,"right":"C"},"quote":{"ms_of_day":55944856,"bid_size":7,"bid_exchange":43,"bid":1.84,"bid_condition":50,"ask_size":931,"ask_exchange":5,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250411,"strike":22000,"right":"C"},"ohlc":{"ms_of_day":55944856,"open":3.2,"high":7.6,"low":1.4,"close":1.9,"volume":1104,"count":242,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250411,"strike":22000,"right":"C"},"trade":{"ms_of_day":55944856,"sequence":-632665336,"size":1,"condition":18,"price":1.95,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250411,"strike":22000,"right":"C"},"quote":{"ms_of_day":55944856,"bid_size":7,"bid_exchange":43,"bid":1.84,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250411,"strike":22000,"right":"C"},"quote":{"ms_of_day":55944856,"bid_size":7,"bid_exchange":43,"bid":1.84,"bid_condition":50,"ask_size":569,"ask_exchange":73,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUN","expiration":20250328,"strike":7500,"right":"P"},"quote":{"ms_of_day":55924445,"bid_size":4,"bid_exchange":7,"bid":1.44,"bid_condition":50,"ask_size":392,"ask_exchange":9,"ask":1.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUN","expiration":20250328,"strike":7500,"right":"P"},"ohlc":{"ms_of_day":55944863,"open":1.1,"high":1.49,"low":0.58,"close":1.46,"volume":930,"count":97,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUN","expiration":20250328,"strike":7500,"right":"P"},"trade":{"ms_of_day":55944863,"sequence":35750893,"size":1,"condition":131,"price":1.46,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250401,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55944859,"bid_size":24,"bid_exchange":5,"bid":43.1,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":43.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUN","expiration":20250411,"strike":7000,"right":"P"},"quote":{"ms_of_day":55944147,"bid_size":100,"bid_exchange":46,"bid":1.05,"bid_condition":50,"ask_size":35,"ask_exchange":65,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUN","expiration":20250411,"strike":7000,"right":"P"},"ohlc":{"ms_of_day":55944863,"open":1.25,"high":1.29,"low":0.72,"close":1.07,"volume":244,"count":24,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUN","expiration":20250411,"strike":7000,"right":"P"},"trade":{"ms_of_day":55944863,"sequence":35750889,"size":1,"condition":131,"price":1.07,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUN","expiration":20250328,"strike":7500,"right":"P"},"quote":{"ms_of_day":55944864,"bid_size":4,"bid_exchange":7,"bid":1.44,"bid_condition":50,"ask_size":395,"ask_exchange":9,"ask":1.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUN","expiration":20250328,"strike":7500,"right":"P"},"quote":{"ms_of_day":55944864,"bid_size":4,"bid_exchange":7,"bid":1.44,"bid_condition":50,"ask_size":395,"ask_exchange":9,"ask":1.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":572000,"right":"C"},"quote":{"ms_of_day":55944879,"bid_size":113,"bid_exchange":42,"bid":8.4,"bid_condition":50,"ask_size":140,"ask_exchange":65,"ask":8.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55944884,"open":20.34,"high":23.0,"low":6.88,"close":8.42,"volume":8800,"count":1286,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":572000,"right":"C"},"trade":{"ms_of_day":55944884,"sequence":1425842970,"size":10,"condition":125,"price":8.42,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250411,"strike":13000,"right":"C"},"quote":{"ms_of_day":55944884,"bid_size":519,"bid_exchange":42,"bid":0.89,"bid_condition":50,"ask_size":181,"ask_exchange":46,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250411,"strike":13000,"right":"C"},"ohlc":{"ms_of_day":55944884,"open":0.37,"high":0.96,"low":0.14,"close":0.89,"volume":6089,"count":641,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250411,"strike":13000,"right":"C"},"trade":{"ms_of_day":55944884,"sequence":35751556,"size":1,"condition":18,"price":0.89,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250411,"strike":13000,"right":"C"},"quote":{"ms_of_day":55944884,"bid_size":519,"bid_exchange":42,"bid":0.89,"bid_condition":50,"ask_size":337,"ask_exchange":73,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250411,"strike":13000,"right":"C"},"quote":{"ms_of_day":55944884,"bid_size":519,"bid_exchange":42,"bid":0.89,"bid_condition":50,"ask_size":650,"ask_exchange":42,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250516,"strike":35000,"right":"P"},"quote":{"ms_of_day":55944885,"bid_size":4180,"bid_exchange":43,"bid":4.5,"bid_condition":50,"ask_size":4042,"ask_exchange":43,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250328,"strike":66000,"right":"C"},"quote":{"ms_of_day":55944887,"bid_size":205,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":102,"ask_exchange":60,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250328,"strike":180000,"right":"C"},"quote":{"ms_of_day":55944893,"bid_size":2,"bid_exchange":69,"bid":0.2,"bid_condition":50,"ask_size":1,"ask_exchange":47,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55944857,"bid_size":256,"bid_exchange":46,"bid":0.24,"bid_condition":50,"ask_size":428,"ask_exchange":6,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55944895,"open":2.82,"high":7.16,"low":0.09,"close":0.25,"volume":490575,"count":67138,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55944895,"sequence":596847021,"size":1,"condition":18,"price":0.25,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55944895,"bid_size":256,"bid_exchange":46,"bid":0.24,"bid_condition":50,"ask_size":743,"ask_exchange":42,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55944900,"bid_size":256,"bid_exchange":46,"bid":0.24,"bid_condition":50,"ask_size":428,"ask_exchange":6,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5630000,"right":"P"},"quote":{"ms_of_day":55944917,"bid_size":124,"bid_exchange":5,"bid":2.55,"bid_condition":50,"ask_size":80,"ask_exchange":5,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250407,"strike":5775000,"right":"P"},"quote":{"ms_of_day":55944578,"bid_size":6,"bid_exchange":5,"bid":96.2,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":96.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250407,"strike":5775000,"right":"P"},"ohlc":{"ms_of_day":55944921,"open":111.08,"high":124.07,"low":92.67,"close":96.37,"volume":104,"count":38,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250407,"strike":5775000,"right":"P"},"trade":{"ms_of_day":55944921,"sequence":596848028,"size":5,"condition":131,"price":96.37,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":572000,"right":"C"},"quote":{"ms_of_day":55944923,"bid_size":116,"bid_exchange":46,"bid":8.4,"bid_condition":50,"ask_size":140,"ask_exchange":65,"ask":8.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5775000,"right":"P"},"quote":{"ms_of_day":55944624,"bid_size":5,"bid_exchange":5,"bid":93.0,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":93.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5775000,"right":"P"},"ohlc":{"ms_of_day":55944921,"open":184.16,"high":184.16,"low":89.52,"close":93.22,"volume":97,"count":41,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5775000,"right":"P"},"trade":{"ms_of_day":55944921,"sequence":596848029,"size":5,"condition":131,"price":93.22,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46500,"right":"P"},"quote":{"ms_of_day":55944938,"bid_size":119,"bid_exchange":46,"bid":0.31,"bid_condition":50,"ask_size":1356,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55944926,"bid_size":80,"bid_exchange":73,"bid":1.18,"bid_condition":50,"ask_size":241,"ask_exchange":46,"ask":1.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"ohlc":{"ms_of_day":55944938,"open":16.5,"high":17.9,"low":0.57,"close":1.19,"volume":89360,"count":13589,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"trade":{"ms_of_day":55944938,"sequence":1425843563,"size":1,"condition":95,"price":1.19,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55944938,"bid_size":80,"bid_exchange":73,"bid":1.18,"bid_condition":50,"ask_size":241,"ask_exchange":46,"ask":1.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250620,"strike":47000,"right":"C"},"quote":{"ms_of_day":55942598,"bid_size":1012,"bid_exchange":5,"bid":3.65,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250620,"strike":47000,"right":"C"},"ohlc":{"ms_of_day":55944938,"open":5.21,"high":7.71,"low":3.0,"close":3.7,"volume":936,"count":146,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250620,"strike":47000,"right":"C"},"trade":{"ms_of_day":55944938,"sequence":-632661164,"size":10,"condition":18,"price":3.7,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250620,"strike":47000,"right":"C"},"quote":{"ms_of_day":55944938,"bid_size":1012,"bid_exchange":5,"bid":3.65,"bid_condition":50,"ask_size":30,"ask_exchange":7,"ask":3.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250620,"strike":47000,"right":"C"},"quote":{"ms_of_day":55944938,"bid_size":1012,"bid_exchange":5,"bid":3.65,"bid_condition":50,"ask_size":21,"ask_exchange":69,"ask":3.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46500,"right":"P"},"quote":{"ms_of_day":55944938,"bid_size":44,"bid_exchange":46,"bid":0.31,"bid_condition":50,"ask_size":1356,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55944938,"bid_size":80,"bid_exchange":73,"bid":1.18,"bid_condition":50,"ask_size":241,"ask_exchange":46,"ask":1.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55944945,"bid_size":31,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55944945,"open":40.1,"high":40.1,"low":0.44,"close":1.4,"volume":71248,"count":27271,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55944945,"sequence":596848612,"size":1,"condition":18,"price":1.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":250000,"right":"C"},"quote":{"ms_of_day":55944959,"bid_size":1,"bid_exchange":4,"bid":42.0,"bid_condition":50,"ask_size":567,"ask_exchange":43,"ask":44.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55944959,"open":94.1,"high":94.1,"low":22.5,"close":42.0,"volume":262,"count":154,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":250000,"right":"C"},"trade":{"ms_of_day":55944959,"sequence":-629136769,"size":1,"condition":18,"price":42.0,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":250000,"right":"C"},"quote":{"ms_of_day":55944959,"bid_size":110,"bid_exchange":43,"bid":39.8,"bid_condition":50,"ask_size":567,"ask_exchange":43,"ask":44.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":250000,"right":"C"},"quote":{"ms_of_day":55944959,"bid_size":110,"bid_exchange":43,"bid":39.8,"bid_condition":50,"ask_size":1,"ask_exchange":4,"ask":42.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250417,"strike":40000,"right":"C"},"quote":{"ms_of_day":55944976,"bid_size":24,"bid_exchange":9,"bid":6.8,"bid_condition":50,"ask_size":26,"ask_exchange":9,"ask":7.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250411,"strike":35500,"right":"P"},"quote":{"ms_of_day":55944882,"bid_size":3868,"bid_exchange":43,"bid":2.41,"bid_condition":50,"ask_size":4300,"ask_exchange":43,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250411,"strike":35500,"right":"P"},"ohlc":{"ms_of_day":55944985,"open":1.05,"high":2.57,"low":0.84,"close":2.46,"volume":235,"count":39,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250411,"strike":35500,"right":"P"},"trade":{"ms_of_day":55944985,"sequence":596852041,"size":1,"condition":125,"price":2.46,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250411,"strike":35500,"right":"P"},"quote":{"ms_of_day":55944882,"bid_size":3868,"bid_exchange":43,"bid":2.41,"bid_condition":50,"ask_size":4300,"ask_exchange":43,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250411,"strike":35500,"right":"P"},"ohlc":{"ms_of_day":55944985,"open":1.05,"high":2.57,"low":0.84,"close":2.46,"volume":236,"count":40,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250411,"strike":35500,"right":"P"},"trade":{"ms_of_day":55944985,"sequence":596852042,"size":1,"condition":125,"price":2.46,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KOS","expiration":20250620,"strike":3000,"right":"C"},"quote":{"ms_of_day":55944988,"bid_size":1245,"bid_exchange":9,"bid":0.05,"bid_condition":50,"ask_size":3806,"ask_exchange":9,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORCL","expiration":20250404,"strike":150000,"right":"C"},"quote":{"ms_of_day":55944988,"bid_size":1,"bid_exchange":7,"bid":2.15,"bid_condition":50,"ask_size":34,"ask_exchange":43,"ask":2.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORCL","expiration":20250404,"strike":150000,"right":"C"},"ohlc":{"ms_of_day":55944989,"open":9.02,"high":12.6,"low":1.8,"close":2.15,"volume":1841,"count":269,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORCL","expiration":20250404,"strike":150000,"right":"C"},"trade":{"ms_of_day":55944989,"sequence":-1155682319,"size":1,"condition":18,"price":2.15,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORCL","expiration":20250404,"strike":150000,"right":"C"},"quote":{"ms_of_day":55944989,"bid_size":76,"bid_exchange":5,"bid":2.12,"bid_condition":50,"ask_size":34,"ask_exchange":43,"ask":2.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORCL","expiration":20250404,"strike":150000,"right":"C"},"quote":{"ms_of_day":55944989,"bid_size":76,"bid_exchange":5,"bid":2.12,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":2.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":580000,"right":"C"},"quote":{"ms_of_day":55944930,"bid_size":502,"bid_exchange":5,"bid":0.42,"bid_condition":50,"ask_size":200,"ask_exchange":46,"ask":0.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":580000,"right":"C"},"ohlc":{"ms_of_day":55944991,"open":12.67,"high":15.02,"low":0.25,"close":0.43,"volume":78198,"count":8757,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":580000,"right":"C"},"trade":{"ms_of_day":55944991,"sequence":596852179,"size":1,"condition":95,"price":0.43,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":255000,"right":"P"},"quote":{"ms_of_day":55944876,"bid_size":281,"bid_exchange":42,"bid":0.31,"bid_condition":50,"ask_size":24,"ask_exchange":73,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":255000,"right":"P"},"ohlc":{"ms_of_day":55944998,"open":37.9,"high":39.45,"low":0.15,"close":0.32,"volume":23976,"count":4238,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":255000,"right":"P"},"trade":{"ms_of_day":55944998,"sequence":32210575,"size":2,"condition":125,"price":0.32,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":55000,"right":"P"},"quote":{"ms_of_day":55944997,"bid_size":57,"bid_exchange":76,"bid":0.02,"bid_condition":50,"ask_size":82,"ask_exchange":73,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250411,"strike":35500,"right":"P"},"quote":{"ms_of_day":55944999,"bid_size":1131,"bid_exchange":43,"bid":2.41,"bid_condition":50,"ask_size":4570,"ask_exchange":43,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23000,"right":"C"},"quote":{"ms_of_day":55945008,"bid_size":2,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":29,"ask_exchange":42,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":112000,"right":"C"},"quote":{"ms_of_day":55945010,"bid_size":513,"bid_exchange":42,"bid":0.05,"bid_condition":50,"ask_size":341,"ask_exchange":42,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":112000,"right":"C"},"ohlc":{"ms_of_day":55945010,"open":0.8,"high":4.29,"low":0.04,"close":0.06,"volume":41833,"count":5114,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":112000,"right":"C"},"trade":{"ms_of_day":55945010,"sequence":-1412269102,"size":1,"condition":18,"price":0.06,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":112000,"right":"C"},"quote":{"ms_of_day":55945010,"bid_size":550,"bid_exchange":31,"bid":0.05,"bid_condition":50,"ask_size":341,"ask_exchange":42,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":112000,"right":"C"},"quote":{"ms_of_day":55945010,"bid_size":550,"bid_exchange":31,"bid":0.05,"bid_condition":50,"ask_size":567,"ask_exchange":1,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":580000,"right":"C"},"quote":{"ms_of_day":55945011,"bid_size":557,"bid_exchange":65,"bid":0.42,"bid_condition":50,"ask_size":200,"ask_exchange":46,"ask":0.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":580000,"right":"C"},"quote":{"ms_of_day":55945013,"bid_size":557,"bid_exchange":65,"bid":0.42,"bid_condition":50,"ask_size":200,"ask_exchange":46,"ask":0.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55944933,"bid_size":405,"bid_exchange":42,"bid":0.13,"bid_condition":50,"ask_size":192,"ask_exchange":46,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55945027,"open":5.99,"high":6.8,"low":0.11,"close":0.13,"volume":207609,"count":28846,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"trade":{"ms_of_day":55945027,"sequence":-63864788,"size":10,"condition":125,"price":0.13,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STZ","expiration":20260320,"strike":220000,"right":"C"},"quote":{"ms_of_day":55945029,"bid_size":33,"bid_exchange":76,"bid":10.5,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":10.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STZ","expiration":20260320,"strike":220000,"right":"C"},"ohlc":{"ms_of_day":55945029,"open":10.6,"high":10.9,"low":10.6,"close":10.9,"volume":24,"count":3,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STZ","expiration":20260320,"strike":220000,"right":"C"},"trade":{"ms_of_day":55945029,"sequence":32212201,"size":3,"condition":18,"price":10.9,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STZ","expiration":20260320,"strike":220000,"right":"C"},"quote":{"ms_of_day":55945029,"bid_size":33,"bid_exchange":76,"bid":10.5,"bid_condition":50,"ask_size":30,"ask_exchange":76,"ask":11.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250620,"strike":220000,"right":"C"},"quote":{"ms_of_day":55945029,"bid_size":9,"bid_exchange":76,"bid":14.5,"bid_condition":50,"ask_size":11,"ask_exchange":46,"ask":14.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250411,"strike":35500,"right":"P"},"quote":{"ms_of_day":55945036,"bid_size":1157,"bid_exchange":43,"bid":2.41,"bid_condition":50,"ask_size":4569,"ask_exchange":43,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"quote":{"ms_of_day":55944568,"bid_size":285,"bid_exchange":7,"bid":0.04,"bid_condition":50,"ask_size":6,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"ohlc":{"ms_of_day":55945040,"open":1.95,"high":2.0,"low":0.02,"close":0.05,"volume":8346,"count":1066,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"trade":{"ms_of_day":55945040,"sequence":-127070473,"size":3,"condition":18,"price":0.05,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"quote":{"ms_of_day":55945040,"bid_size":285,"bid_exchange":7,"bid":0.04,"bid_condition":50,"ask_size":571,"ask_exchange":73,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"quote":{"ms_of_day":55945040,"bid_size":285,"bid_exchange":7,"bid":0.04,"bid_condition":50,"ask_size":610,"ask_exchange":73,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"quote":{"ms_of_day":55945040,"bid_size":285,"bid_exchange":7,"bid":0.04,"bid_condition":50,"ask_size":610,"ask_exchange":73,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"ohlc":{"ms_of_day":55945040,"open":1.95,"high":2.0,"low":0.02,"close":0.05,"volume":8350,"count":1067,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"trade":{"ms_of_day":55945040,"sequence":-127070460,"size":4,"condition":18,"price":0.05,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"quote":{"ms_of_day":55945040,"bid_size":285,"bid_exchange":7,"bid":0.04,"bid_condition":50,"ask_size":610,"ask_exchange":73,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"ohlc":{"ms_of_day":55945040,"open":1.95,"high":2.0,"low":0.02,"close":0.05,"volume":8352,"count":1068,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"trade":{"ms_of_day":55945040,"sequence":-127070459,"size":2,"condition":18,"price":0.05,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"quote":{"ms_of_day":55945040,"bid_size":286,"bid_exchange":7,"bid":0.04,"bid_condition":50,"ask_size":610,"ask_exchange":73,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"quote":{"ms_of_day":55945041,"bid_size":286,"bid_exchange":7,"bid":0.04,"bid_condition":50,"ask_size":611,"ask_exchange":73,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"quote":{"ms_of_day":55945041,"bid_size":286,"bid_exchange":7,"bid":0.04,"bid_condition":50,"ask_size":611,"ask_exchange":73,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"ohlc":{"ms_of_day":55945041,"open":1.95,"high":2.0,"low":0.02,"close":0.05,"volume":8353,"count":1069,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"trade":{"ms_of_day":55945041,"sequence":-127070389,"size":1,"condition":18,"price":0.05,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"quote":{"ms_of_day":55945041,"bid_size":286,"bid_exchange":7,"bid":0.04,"bid_condition":50,"ask_size":611,"ask_exchange":73,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"ohlc":{"ms_of_day":55945041,"open":1.95,"high":2.0,"low":0.02,"close":0.05,"volume":8354,"count":1070,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"trade":{"ms_of_day":55945041,"sequence":-127070388,"size":1,"condition":18,"price":0.05,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"quote":{"ms_of_day":55945041,"bid_size":286,"bid_exchange":7,"bid":0.04,"bid_condition":50,"ask_size":611,"ask_exchange":73,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"ohlc":{"ms_of_day":55945041,"open":1.95,"high":2.0,"low":0.02,"close":0.05,"volume":8355,"count":1071,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"trade":{"ms_of_day":55945041,"sequence":-127070387,"size":1,"condition":18,"price":0.05,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"quote":{"ms_of_day":55945041,"bid_size":286,"bid_exchange":7,"bid":0.04,"bid_condition":50,"ask_size":611,"ask_exchange":73,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"quote":{"ms_of_day":55945042,"bid_size":286,"bid_exchange":7,"bid":0.04,"bid_condition":50,"ask_size":611,"ask_exchange":73,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"quote":{"ms_of_day":55945042,"bid_size":286,"bid_exchange":7,"bid":0.04,"bid_condition":50,"ask_size":611,"ask_exchange":73,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"ohlc":{"ms_of_day":55945042,"open":1.95,"high":2.0,"low":0.02,"close":0.05,"volume":8357,"count":1072,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"trade":{"ms_of_day":55945042,"sequence":-127070354,"size":2,"condition":18,"price":0.05,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"quote":{"ms_of_day":55945042,"bid_size":286,"bid_exchange":7,"bid":0.04,"bid_condition":50,"ask_size":611,"ask_exchange":73,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"ohlc":{"ms_of_day":55945042,"open":1.95,"high":2.0,"low":0.02,"close":0.05,"volume":8358,"count":1073,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"trade":{"ms_of_day":55945042,"sequence":-127070351,"size":1,"condition":18,"price":0.05,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"quote":{"ms_of_day":55945042,"bid_size":286,"bid_exchange":7,"bid":0.04,"bid_condition":50,"ask_size":611,"ask_exchange":73,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"ohlc":{"ms_of_day":55945042,"open":1.95,"high":2.0,"low":0.02,"close":0.05,"volume":8359,"count":1074,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"trade":{"ms_of_day":55945042,"sequence":-127070349,"size":1,"condition":18,"price":0.05,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"quote":{"ms_of_day":55945042,"bid_size":286,"bid_exchange":7,"bid":0.04,"bid_condition":50,"ask_size":610,"ask_exchange":73,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"quote":{"ms_of_day":55945044,"bid_size":286,"bid_exchange":7,"bid":0.04,"bid_condition":50,"ask_size":609,"ask_exchange":73,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"quote":{"ms_of_day":55945044,"bid_size":286,"bid_exchange":7,"bid":0.04,"bid_condition":50,"ask_size":609,"ask_exchange":73,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"ohlc":{"ms_of_day":55945044,"open":1.95,"high":2.0,"low":0.02,"close":0.05,"volume":8360,"count":1075,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"trade":{"ms_of_day":55945044,"sequence":-127070228,"size":1,"condition":18,"price":0.05,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"quote":{"ms_of_day":55945044,"bid_size":286,"bid_exchange":7,"bid":0.04,"bid_condition":50,"ask_size":609,"ask_exchange":73,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"quote":{"ms_of_day":55945044,"bid_size":286,"bid_exchange":7,"bid":0.04,"bid_condition":50,"ask_size":609,"ask_exchange":73,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"ohlc":{"ms_of_day":55945044,"open":1.95,"high":2.0,"low":0.02,"close":0.05,"volume":8361,"count":1076,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"trade":{"ms_of_day":55945044,"sequence":-127070224,"size":1,"condition":18,"price":0.05,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"quote":{"ms_of_day":55945044,"bid_size":286,"bid_exchange":7,"bid":0.04,"bid_condition":50,"ask_size":609,"ask_exchange":73,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"ohlc":{"ms_of_day":55945044,"open":1.95,"high":2.0,"low":0.02,"close":0.05,"volume":8362,"count":1077,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"trade":{"ms_of_day":55945044,"sequence":-127070215,"size":1,"condition":18,"price":0.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55945045,"bid_size":461,"bid_exchange":46,"bid":0.13,"bid_condition":50,"ask_size":192,"ask_exchange":46,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55945045,"bid_size":461,"bid_exchange":46,"bid":0.13,"bid_condition":50,"ask_size":519,"ask_exchange":46,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":106000,"right":"C"},"quote":{"ms_of_day":55945049,"bid_size":1,"bid_exchange":47,"bid":6.55,"bid_condition":50,"ask_size":219,"ask_exchange":1,"ask":6.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":106000,"right":"C"},"ohlc":{"ms_of_day":55945049,"open":11.55,"high":17.4,"low":5.35,"close":6.6,"volume":10538,"count":1974,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":106000,"right":"C"},"trade":{"ms_of_day":55945049,"sequence":734076779,"size":1,"condition":130,"price":6.6,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":106000,"right":"C"},"quote":{"ms_of_day":55945049,"bid_size":3462,"bid_exchange":43,"bid":7.65,"bid_condition":50,"ask_size":2628,"ask_exchange":43,"ask":7.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":106000,"right":"C"},"ohlc":{"ms_of_day":55945049,"open":13.1,"high":16.95,"low":6.75,"close":7.66,"volume":4658,"count":861,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":106000,"right":"C"},"trade":{"ms_of_day":55945049,"sequence":734076778,"size":1,"condition":130,"price":7.66,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":50000,"right":"C"},"quote":{"ms_of_day":55945051,"bid_size":1,"bid_exchange":7,"bid":0.36,"bid_condition":50,"ask_size":285,"ask_exchange":73,"ask":0.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":50000,"right":"C"},"ohlc":{"ms_of_day":55945051,"open":1.15,"high":1.48,"low":0.19,"close":0.37,"volume":15995,"count":2196,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":50000,"right":"C"},"trade":{"ms_of_day":55945051,"sequence":-632651588,"size":1,"condition":18,"price":0.37,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":50000,"right":"C"},"quote":{"ms_of_day":55945051,"bid_size":1,"bid_exchange":7,"bid":0.36,"bid_condition":50,"ask_size":540,"ask_exchange":42,"ask":0.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":50000,"right":"C"},"quote":{"ms_of_day":55945051,"bid_size":1,"bid_exchange":7,"bid":0.36,"bid_condition":50,"ask_size":544,"ask_exchange":42,"ask":0.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STZ","expiration":20260320,"strike":220000,"right":"C"},"quote":{"ms_of_day":55945063,"bid_size":33,"bid_exchange":76,"bid":10.5,"bid_condition":50,"ask_size":48,"ask_exchange":9,"ask":11.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250331,"strike":31000,"right":"C"},"quote":{"ms_of_day":55945069,"bid_size":1682,"bid_exchange":4,"bid":0.47,"bid_condition":50,"ask_size":227,"ask_exchange":69,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250331,"strike":31000,"right":"C"},"ohlc":{"ms_of_day":55945069,"open":0.22,"high":0.52,"low":0.11,"close":0.48,"volume":32700,"count":1019,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250331,"strike":31000,"right":"C"},"trade":{"ms_of_day":55945069,"sequence":35760039,"size":1,"condition":18,"price":0.48,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250331,"strike":31000,"right":"C"},"quote":{"ms_of_day":55945069,"bid_size":1682,"bid_exchange":4,"bid":0.47,"bid_condition":50,"ask_size":226,"ask_exchange":69,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250331,"strike":31000,"right":"C"},"quote":{"ms_of_day":55945069,"bid_size":1735,"bid_exchange":4,"bid":0.47,"bid_condition":50,"ask_size":226,"ask_exchange":69,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55945103,"bid_size":42,"bid_exchange":5,"bid":3.4,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55945103,"open":128.4,"high":135.0,"low":1.7,"close":3.4,"volume":37000,"count":13737,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55945103,"sequence":596856044,"size":1,"condition":18,"price":3.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":572000,"right":"C"},"quote":{"ms_of_day":55945109,"bid_size":136,"bid_exchange":42,"bid":8.4,"bid_condition":50,"ask_size":140,"ask_exchange":65,"ask":8.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250516,"strike":210000,"right":"C"},"quote":{"ms_of_day":55945115,"bid_size":41,"bid_exchange":43,"bid":1.45,"bid_condition":50,"ask_size":415,"ask_exchange":43,"ask":1.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250516,"strike":210000,"right":"C"},"ohlc":{"ms_of_day":55945115,"open":15.56,"high":15.56,"low":1.27,"close":1.48,"volume":4345,"count":1396,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250516,"strike":210000,"right":"C"},"trade":{"ms_of_day":55945115,"sequence":-629132742,"size":10,"condition":125,"price":1.48,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250516,"strike":210000,"right":"C"},"quote":{"ms_of_day":55945115,"bid_size":41,"bid_exchange":43,"bid":1.45,"bid_condition":50,"ask_size":415,"ask_exchange":43,"ask":1.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250516,"strike":210000,"right":"C"},"ohlc":{"ms_of_day":55945115,"open":15.56,"high":15.56,"low":1.27,"close":1.48,"volume":4355,"count":1397,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250516,"strike":210000,"right":"C"},"trade":{"ms_of_day":55945115,"sequence":-629132741,"size":10,"condition":125,"price":1.48,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20260116,"strike":115000,"right":"P"},"quote":{"ms_of_day":55945019,"bid_size":216,"bid_exchange":22,"bid":1.04,"bid_condition":50,"ask_size":108,"ask_exchange":22,"ask":1.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20260116,"strike":115000,"right":"P"},"ohlc":{"ms_of_day":55945116,"open":2.85,"high":2.85,"low":1.13,"close":1.18,"volume":287,"count":29,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20260116,"strike":115000,"right":"P"},"trade":{"ms_of_day":55945116,"sequence":-929015456,"size":1,"condition":125,"price":1.18,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20260116,"strike":115000,"right":"P"},"quote":{"ms_of_day":55945116,"bid_size":216,"bid_exchange":22,"bid":1.04,"bid_condition":50,"ask_size":126,"ask_exchange":4,"ask":1.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20260116,"strike":115000,"right":"P"},"quote":{"ms_of_day":55945116,"bid_size":287,"bid_exchange":9,"bid":1.04,"bid_condition":50,"ask_size":126,"ask_exchange":4,"ask":1.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"quote":{"ms_of_day":55945072,"bid_size":256,"bid_exchange":46,"bid":0.63,"bid_condition":50,"ask_size":245,"ask_exchange":46,"ask":0.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"ohlc":{"ms_of_day":55945131,"open":12.79,"high":15.58,"low":0.38,"close":0.64,"volume":93103,"count":13617,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"trade":{"ms_of_day":55945131,"sequence":596856620,"size":200,"condition":125,"price":0.64,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"quote":{"ms_of_day":55945141,"bid_size":285,"bid_exchange":7,"bid":0.04,"bid_condition":50,"ask_size":609,"ask_exchange":73,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55945146,"bid_size":31,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":28000,"right":"P"},"quote":{"ms_of_day":55945155,"bid_size":118,"bid_exchange":65,"bid":0.55,"bid_condition":50,"ask_size":15,"ask_exchange":7,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55945165,"bid_size":31,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55945165,"bid_size":31,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55945165,"open":40.1,"high":40.1,"low":0.44,"close":1.4,"volume":71249,"count":27272,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55945165,"sequence":596858118,"size":1,"condition":18,"price":1.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55945173,"bid_size":31,"bid_exchange":5,"bid":3.4,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55945174,"bid_size":35,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":569000,"right":"P"},"quote":{"ms_of_day":55945184,"bid_size":1,"bid_exchange":46,"bid":5.04,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":5.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55945184,"open":11.96,"high":11.96,"low":2.6,"close":5.04,"volume":3175,"count":570,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":569000,"right":"P"},"trade":{"ms_of_day":55945184,"sequence":1425846466,"size":1,"condition":18,"price":5.04,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":569000,"right":"P"},"quote":{"ms_of_day":55945184,"bid_size":107,"bid_exchange":46,"bid":5.02,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":5.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":569000,"right":"P"},"quote":{"ms_of_day":55945184,"bid_size":104,"bid_exchange":11,"bid":5.02,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":5.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"P"},"quote":{"ms_of_day":55945173,"bid_size":52,"bid_exchange":46,"bid":3.21,"bid_condition":50,"ask_size":15,"ask_exchange":69,"ask":3.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"P"},"ohlc":{"ms_of_day":55945193,"open":9.7,"high":23.13,"low":2.23,"close":3.21,"volume":44572,"count":6281,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"P"},"trade":{"ms_of_day":55945193,"sequence":-63863077,"size":100,"condition":18,"price":3.21,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"P"},"quote":{"ms_of_day":55945205,"bid_size":52,"bid_exchange":46,"bid":3.21,"bid_condition":50,"ask_size":30,"ask_exchange":76,"ask":3.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"P"},"quote":{"ms_of_day":55945205,"bid_size":47,"bid_exchange":46,"bid":3.21,"bid_condition":50,"ask_size":30,"ask_exchange":76,"ask":3.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"quote":{"ms_of_day":55945208,"bid_size":269,"bid_exchange":43,"bid":0.63,"bid_condition":50,"ask_size":245,"ask_exchange":46,"ask":0.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5630000,"right":"P"},"quote":{"ms_of_day":55945207,"bid_size":124,"bid_exchange":5,"bid":2.55,"bid_condition":50,"ask_size":79,"ask_exchange":5,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250404,"strike":167500,"right":"C"},"quote":{"ms_of_day":55945215,"bid_size":383,"bid_exchange":73,"bid":1.11,"bid_condition":50,"ask_size":54,"ask_exchange":46,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250404,"strike":167500,"right":"C"},"ohlc":{"ms_of_day":55945215,"open":4.15,"high":5.05,"low":1.0,"close":1.11,"volume":8704,"count":1536,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250404,"strike":167500,"right":"C"},"trade":{"ms_of_day":55945215,"sequence":-632640044,"size":1,"condition":18,"price":1.11,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250404,"strike":167500,"right":"C"},"quote":{"ms_of_day":55945216,"bid_size":383,"bid_exchange":73,"bid":1.11,"bid_condition":50,"ask_size":116,"ask_exchange":42,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250404,"strike":167500,"right":"C"},"quote":{"ms_of_day":55945220,"bid_size":383,"bid_exchange":73,"bid":1.11,"bid_condition":50,"ask_size":116,"ask_exchange":42,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"quote":{"ms_of_day":55945240,"bid_size":286,"bid_exchange":7,"bid":0.04,"bid_condition":50,"ask_size":270,"ask_exchange":1,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"ohlc":{"ms_of_day":55945240,"open":1.95,"high":2.0,"low":0.02,"close":0.05,"volume":8363,"count":1078,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"trade":{"ms_of_day":55945240,"sequence":-127057149,"size":1,"condition":18,"price":0.05,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55945247,"bid_size":31,"bid_exchange":5,"bid":3.4,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":106000,"right":"C"},"quote":{"ms_of_day":55945248,"bid_size":1,"bid_exchange":47,"bid":6.55,"bid_condition":50,"ask_size":149,"ask_exchange":76,"ask":6.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"quote":{"ms_of_day":55945248,"bid_size":269,"bid_exchange":43,"bid":0.63,"bid_condition":50,"ask_size":174,"ask_exchange":46,"ask":0.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55945249,"bid_size":38,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250516,"strike":210000,"right":"C"},"quote":{"ms_of_day":55945260,"bid_size":81,"bid_exchange":42,"bid":1.45,"bid_condition":50,"ask_size":415,"ask_exchange":43,"ask":1.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250516,"strike":210000,"right":"C"},"quote":{"ms_of_day":55945260,"bid_size":81,"bid_exchange":42,"bid":1.45,"bid_condition":50,"ask_size":415,"ask_exchange":43,"ask":1.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55945230,"bid_size":475,"bid_exchange":43,"bid":4.75,"bid_condition":50,"ask_size":4072,"ask_exchange":43,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55945257,"open":16.5,"high":16.5,"low":4.07,"close":4.78,"volume":28539,"count":4889,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":110000,"right":"C"},"trade":{"ms_of_day":55945257,"sequence":734079556,"size":1,"condition":125,"price":4.78,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":106000,"right":"C"},"quote":{"ms_of_day":55945273,"bid_size":1,"bid_exchange":47,"bid":6.55,"bid_condition":50,"ask_size":229,"ask_exchange":1,"ask":6.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55945285,"bid_size":16,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":91,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55945285,"open":48.1,"high":48.1,"low":0.25,"close":0.7,"volume":76691,"count":28025,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55945285,"sequence":596864156,"size":1,"condition":18,"price":0.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55945305,"bid_size":49,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":91,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55945305,"bid_size":49,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":85,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":106000,"right":"C"},"quote":{"ms_of_day":55945309,"bid_size":3867,"bid_exchange":43,"bid":7.65,"bid_condition":50,"ask_size":2722,"ask_exchange":43,"ask":7.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250331,"strike":31000,"right":"C"},"quote":{"ms_of_day":55945069,"bid_size":1735,"bid_exchange":4,"bid":0.47,"bid_condition":50,"ask_size":226,"ask_exchange":69,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250331,"strike":31000,"right":"C"},"ohlc":{"ms_of_day":55945320,"open":0.22,"high":0.52,"low":0.11,"close":0.48,"volume":32701,"count":1020,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250331,"strike":31000,"right":"C"},"trade":{"ms_of_day":55945320,"sequence":35771525,"size":1,"condition":18,"price":0.48,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250331,"strike":31000,"right":"C"},"quote":{"ms_of_day":55945320,"bid_size":1735,"bid_exchange":4,"bid":0.47,"bid_condition":50,"ask_size":225,"ask_exchange":69,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250407,"strike":5775000,"right":"P"},"quote":{"ms_of_day":55945326,"bid_size":6,"bid_exchange":5,"bid":96.0,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":96.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":118000,"right":"C"},"quote":{"ms_of_day":55945193,"bid_size":1529,"bid_exchange":46,"bid":0.18,"bid_condition":50,"ask_size":409,"ask_exchange":46,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":118000,"right":"C"},"ohlc":{"ms_of_day":55945328,"open":0.65,"high":2.19,"low":0.15,"close":0.19,"volume":2985,"count":686,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":118000,"right":"C"},"trade":{"ms_of_day":55945328,"sequence":-1412261387,"size":7,"condition":131,"price":0.19,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":125000,"right":"C"},"quote":{"ms_of_day":55940653,"bid_size":421,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":250,"ask_exchange":1,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":125000,"right":"C"},"ohlc":{"ms_of_day":55945328,"open":0.25,"high":0.56,"low":0.04,"close":0.04,"volume":1555,"count":434,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":125000,"right":"C"},"trade":{"ms_of_day":55945328,"sequence":-1412261382,"size":7,"condition":131,"price":0.04,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":118000,"right":"C"},"quote":{"ms_of_day":55945328,"bid_size":1529,"bid_exchange":46,"bid":0.18,"bid_condition":50,"ask_size":664,"ask_exchange":42,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":125000,"right":"C"},"quote":{"ms_of_day":55945328,"bid_size":643,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":250,"ask_exchange":1,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":118000,"right":"C"},"quote":{"ms_of_day":55945328,"bid_size":1529,"bid_exchange":46,"bid":0.18,"bid_condition":50,"ask_size":664,"ask_exchange":42,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":125000,"right":"C"},"quote":{"ms_of_day":55945329,"bid_size":781,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":250,"ask_exchange":1,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5775000,"right":"P"},"quote":{"ms_of_day":55945335,"bid_size":5,"bid_exchange":5,"bid":92.8,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":93.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250516,"strike":35000,"right":"P"},"quote":{"ms_of_day":55945336,"bid_size":3955,"bid_exchange":43,"bid":4.5,"bid_condition":50,"ask_size":4087,"ask_exchange":43,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5775000,"right":"P"},"quote":{"ms_of_day":55945339,"bid_size":5,"bid_exchange":5,"bid":93.0,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":93.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55945335,"bid_size":17,"bid_exchange":5,"bid":25.3,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":25.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"P"},"ohlc":{"ms_of_day":55945347,"open":137.0,"high":145.2,"low":20.6,"close":25.4,"volume":2389,"count":787,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"P"},"trade":{"ms_of_day":55945347,"sequence":596870758,"size":2,"condition":130,"price":25.48,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55945342,"bid_size":3,"bid_exchange":5,"bid":23.0,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":23.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55945347,"open":121.6,"high":121.6,"low":19.0,"close":23.0,"volume":2663,"count":788,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55945347,"sequence":596870759,"size":2,"condition":130,"price":23.08,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250407,"strike":5775000,"right":"P"},"quote":{"ms_of_day":55945363,"bid_size":6,"bid_exchange":5,"bid":96.2,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":96.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":20000,"right":"P"},"quote":{"ms_of_day":55945361,"bid_size":18,"bid_exchange":46,"bid":0.13,"bid_condition":50,"ask_size":105,"ask_exchange":47,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":20000,"right":"P"},"quote":{"ms_of_day":55945361,"bid_size":18,"bid_exchange":46,"bid":0.13,"bid_condition":50,"ask_size":104,"ask_exchange":47,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55945364,"bid_size":21,"bid_exchange":5,"bid":25.3,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":25.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5870000,"right":"P"},"quote":{"ms_of_day":55944511,"bid_size":3,"bid_exchange":5,"bid":153.5,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":154.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5870000,"right":"P"},"ohlc":{"ms_of_day":55945365,"open":171.3,"high":185.45,"low":150.86,"close":153.98,"volume":130,"count":13,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5870000,"right":"P"},"trade":{"ms_of_day":55945365,"sequence":596871927,"size":1,"condition":131,"price":153.98,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250630,"strike":5770000,"right":"P"},"quote":{"ms_of_day":55945250,"bid_size":9,"bid_exchange":5,"bid":182.1,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":182.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250630,"strike":5770000,"right":"P"},"ohlc":{"ms_of_day":55945365,"open":182.53,"high":182.53,"low":182.53,"close":182.53,"volume":1,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250630,"strike":5770000,"right":"P"},"trade":{"ms_of_day":55945365,"sequence":596871928,"size":1,"condition":131,"price":182.53,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5800000,"right":"P"},"quote":{"ms_of_day":55945342,"bid_size":3,"bid_exchange":5,"bid":84.9,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":85.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5800000,"right":"P"},"ohlc":{"ms_of_day":55945365,"open":173.21,"high":203.15,"low":71.93,"close":85.29,"volume":156,"count":75,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5800000,"right":"P"},"trade":{"ms_of_day":55945365,"sequence":596871930,"size":1,"condition":131,"price":85.29,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5870000,"right":"P"},"quote":{"ms_of_day":55944511,"bid_size":3,"bid_exchange":5,"bid":153.5,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":154.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5870000,"right":"P"},"ohlc":{"ms_of_day":55945365,"open":171.3,"high":185.45,"low":150.86,"close":153.98,"volume":131,"count":14,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5870000,"right":"P"},"trade":{"ms_of_day":55945365,"sequence":596871931,"size":1,"condition":131,"price":153.98,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5800000,"right":"P"},"quote":{"ms_of_day":55945342,"bid_size":3,"bid_exchange":5,"bid":84.9,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":85.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5800000,"right":"P"},"ohlc":{"ms_of_day":55945365,"open":173.21,"high":203.15,"low":71.93,"close":85.29,"volume":157,"count":76,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5800000,"right":"P"},"trade":{"ms_of_day":55945365,"sequence":596871934,"size":1,"condition":131,"price":85.29,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250630,"strike":5850000,"right":"P"},"quote":{"ms_of_day":55945332,"bid_size":52,"bid_exchange":5,"bid":215.9,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":216.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250630,"strike":5850000,"right":"P"},"ohlc":{"ms_of_day":55945365,"open":151.2,"high":227.9,"low":151.2,"close":216.2,"volume":22,"count":3,"date":20250302}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250630,"strike":5850000,"right":"P"},"trade":{"ms_of_day":55945365,"sequence":596871929,"size":1,"condition":131,"price":216.27,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5870000,"right":"P"},"quote":{"ms_of_day":55945365,"bid_size":3,"bid_exchange":5,"bid":153.5,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":154.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5800000,"right":"P"},"quote":{"ms_of_day":55945365,"bid_size":3,"bid_exchange":5,"bid":84.9,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":85.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250630,"strike":5770000,"right":"P"},"quote":{"ms_of_day":55945250,"bid_size":9,"bid_exchange":5,"bid":182.1,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":182.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250630,"strike":5770000,"right":"P"},"ohlc":{"ms_of_day":55945365,"open":182.53,"high":182.53,"low":182.53,"close":182.53,"volume":2,"count":2,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250630,"strike":5770000,"right":"P"},"trade":{"ms_of_day":55945365,"sequence":596871932,"size":1,"condition":131,"price":182.53,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5800000,"right":"P"},"quote":{"ms_of_day":55945365,"bid_size":3,"bid_exchange":5,"bid":84.9,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":85.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250630,"strike":5850000,"right":"P"},"quote":{"ms_of_day":55945332,"bid_size":52,"bid_exchange":5,"bid":215.9,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":216.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250630,"strike":5850000,"right":"P"},"ohlc":{"ms_of_day":55945365,"open":151.2,"high":227.9,"low":151.2,"close":216.2,"volume":23,"count":4,"date":20250302}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250630,"strike":5850000,"right":"P"},"trade":{"ms_of_day":55945365,"sequence":596871933,"size":1,"condition":131,"price":216.27,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20250516,"strike":80000,"right":"C"},"quote":{"ms_of_day":55944353,"bid_size":837,"bid_exchange":42,"bid":0.67,"bid_condition":50,"ask_size":296,"ask_exchange":42,"ask":0.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20250516,"strike":80000,"right":"C"},"ohlc":{"ms_of_day":55945363,"open":1.93,"high":1.93,"low":0.46,"close":0.68,"volume":27150,"count":852,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20250516,"strike":80000,"right":"C"},"trade":{"ms_of_day":55945363,"sequence":-617210048,"size":1,"condition":18,"price":0.68,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20250516,"strike":80000,"right":"C"},"quote":{"ms_of_day":55945363,"bid_size":837,"bid_exchange":42,"bid":0.67,"bid_condition":50,"ask_size":154,"ask_exchange":42,"ask":0.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20250516,"strike":80000,"right":"C"},"quote":{"ms_of_day":55945364,"bid_size":837,"bid_exchange":42,"bid":0.67,"bid_condition":50,"ask_size":628,"ask_exchange":1,"ask":0.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250516,"strike":85000,"right":"C"},"quote":{"ms_of_day":55943024,"bid_size":686,"bid_exchange":5,"bid":4.15,"bid_condition":50,"ask_size":897,"ask_exchange":5,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250516,"strike":85000,"right":"C"},"ohlc":{"ms_of_day":55945403,"open":3.6,"high":4.28,"low":3.6,"close":4.25,"volume":1101,"count":171,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250516,"strike":85000,"right":"C"},"trade":{"ms_of_day":55945403,"sequence":-127047916,"size":46,"condition":18,"price":4.25,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250516,"strike":85000,"right":"C"},"quote":{"ms_of_day":55943024,"bid_size":686,"bid_exchange":5,"bid":4.15,"bid_condition":50,"ask_size":897,"ask_exchange":5,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250516,"strike":85000,"right":"C"},"ohlc":{"ms_of_day":55945403,"open":3.6,"high":4.28,"low":3.6,"close":4.25,"volume":1122,"count":172,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250516,"strike":85000,"right":"C"},"trade":{"ms_of_day":55945403,"sequence":-127047915,"size":21,"condition":18,"price":4.25,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250516,"strike":85000,"right":"C"},"quote":{"ms_of_day":55943024,"bid_size":686,"bid_exchange":5,"bid":4.15,"bid_condition":50,"ask_size":897,"ask_exchange":5,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250516,"strike":85000,"right":"C"},"ohlc":{"ms_of_day":55945403,"open":3.6,"high":4.28,"low":3.6,"close":4.25,"volume":1125,"count":173,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250516,"strike":85000,"right":"C"},"trade":{"ms_of_day":55945403,"sequence":-127047912,"size":3,"condition":18,"price":4.25,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250516,"strike":85000,"right":"C"},"quote":{"ms_of_day":55945403,"bid_size":686,"bid_exchange":5,"bid":4.15,"bid_condition":50,"ask_size":1111,"ask_exchange":65,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250516,"strike":85000,"right":"C"},"quote":{"ms_of_day":55945403,"bid_size":686,"bid_exchange":5,"bid":4.15,"bid_condition":50,"ask_size":1770,"ask_exchange":5,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250516,"strike":85000,"right":"C"},"quote":{"ms_of_day":55945403,"bid_size":686,"bid_exchange":5,"bid":4.15,"bid_condition":50,"ask_size":1770,"ask_exchange":5,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250516,"strike":85000,"right":"C"},"ohlc":{"ms_of_day":55945403,"open":3.6,"high":4.28,"low":3.6,"close":4.25,"volume":1146,"count":174,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250516,"strike":85000,"right":"C"},"trade":{"ms_of_day":55945403,"sequence":-127047901,"size":21,"condition":18,"price":4.25,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250516,"strike":85000,"right":"C"},"quote":{"ms_of_day":55945403,"bid_size":686,"bid_exchange":5,"bid":4.15,"bid_condition":50,"ask_size":1770,"ask_exchange":5,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250516,"strike":85000,"right":"C"},"ohlc":{"ms_of_day":55945403,"open":3.6,"high":4.28,"low":3.6,"close":4.25,"volume":1147,"count":175,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250516,"strike":85000,"right":"C"},"trade":{"ms_of_day":55945403,"sequence":-127047900,"size":1,"condition":18,"price":4.25,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250516,"strike":85000,"right":"C"},"quote":{"ms_of_day":55945403,"bid_size":686,"bid_exchange":5,"bid":4.15,"bid_condition":50,"ask_size":1770,"ask_exchange":5,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250516,"strike":85000,"right":"C"},"ohlc":{"ms_of_day":55945403,"open":3.6,"high":4.28,"low":3.6,"close":4.25,"volume":1155,"count":176,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250516,"strike":85000,"right":"C"},"trade":{"ms_of_day":55945403,"sequence":-127047880,"size":8,"condition":18,"price":4.25,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250516,"strike":85000,"right":"C"},"quote":{"ms_of_day":55945403,"bid_size":686,"bid_exchange":5,"bid":4.15,"bid_condition":50,"ask_size":1896,"ask_exchange":5,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250516,"strike":85000,"right":"C"},"quote":{"ms_of_day":55945403,"bid_size":846,"bid_exchange":5,"bid":4.15,"bid_condition":50,"ask_size":1896,"ask_exchange":5,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55945409,"bid_size":363,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":446,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55945409,"open":27.46,"high":29.1,"low":0.15,"close":0.35,"volume":58365,"count":19488,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55945409,"sequence":596873710,"size":1,"condition":18,"price":0.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RYAN","expiration":20250516,"strike":80000,"right":"C"},"quote":{"ms_of_day":55945409,"bid_size":10,"bid_exchange":73,"bid":0.55,"bid_condition":50,"ask_size":35,"ask_exchange":1,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RYAN","expiration":20250516,"strike":80000,"right":"C"},"ohlc":{"ms_of_day":55945409,"open":0.6,"high":0.65,"low":0.6,"close":0.65,"volume":51,"count":2,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RYAN","expiration":20250516,"strike":80000,"right":"C"},"trade":{"ms_of_day":55945409,"sequence":35775265,"size":17,"condition":18,"price":0.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RYAN","expiration":20250516,"strike":80000,"right":"C"},"quote":{"ms_of_day":55945409,"bid_size":10,"bid_exchange":73,"bid":0.55,"bid_condition":50,"ask_size":35,"ask_exchange":1,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RYAN","expiration":20250516,"strike":80000,"right":"C"},"ohlc":{"ms_of_day":55945409,"open":0.6,"high":0.65,"low":0.6,"close":0.65,"volume":69,"count":3,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RYAN","expiration":20250516,"strike":80000,"right":"C"},"trade":{"ms_of_day":55945409,"sequence":35775275,"size":18,"condition":18,"price":0.65,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RYAN","expiration":20250516,"strike":80000,"right":"C"},"quote":{"ms_of_day":55945409,"bid_size":10,"bid_exchange":73,"bid":0.55,"bid_condition":50,"ask_size":22,"ask_exchange":1,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RYAN","expiration":20250516,"strike":80000,"right":"C"},"quote":{"ms_of_day":55945409,"bid_size":10,"bid_exchange":73,"bid":0.55,"bid_condition":50,"ask_size":22,"ask_exchange":1,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RYAN","expiration":20250516,"strike":80000,"right":"C"},"ohlc":{"ms_of_day":55945409,"open":0.6,"high":0.65,"low":0.6,"close":0.65,"volume":82,"count":4,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RYAN","expiration":20250516,"strike":80000,"right":"C"},"trade":{"ms_of_day":55945409,"sequence":35775281,"size":13,"condition":18,"price":0.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RYAN","expiration":20250516,"strike":80000,"right":"C"},"quote":{"ms_of_day":55945409,"bid_size":10,"bid_exchange":73,"bid":0.55,"bid_condition":50,"ask_size":22,"ask_exchange":1,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RYAN","expiration":20250516,"strike":80000,"right":"C"},"ohlc":{"ms_of_day":55945409,"open":0.6,"high":0.65,"low":0.6,"close":0.65,"volume":104,"count":5,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RYAN","expiration":20250516,"strike":80000,"right":"C"},"trade":{"ms_of_day":55945409,"sequence":35775283,"size":22,"condition":18,"price":0.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RYAN","expiration":20250516,"strike":80000,"right":"C"},"quote":{"ms_of_day":55945409,"bid_size":13,"bid_exchange":1,"bid":0.6,"bid_condition":50,"ask_size":9,"ask_exchange":69,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EPD","expiration":20250620,"strike":30000,"right":"P"},"quote":{"ms_of_day":55945413,"bid_size":31,"bid_exchange":69,"bid":0.16,"bid_condition":50,"ask_size":289,"ask_exchange":65,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EPD","expiration":20250620,"strike":30000,"right":"P"},"ohlc":{"ms_of_day":55945413,"open":0.42,"high":0.48,"low":0.17,"close":0.17,"volume":217,"count":31,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EPD","expiration":20250620,"strike":30000,"right":"P"},"trade":{"ms_of_day":55945413,"sequence":-928998262,"size":2,"condition":18,"price":0.17,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EPD","expiration":20250620,"strike":30000,"right":"P"},"quote":{"ms_of_day":55945414,"bid_size":31,"bid_exchange":69,"bid":0.16,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EPD","expiration":20250620,"strike":30000,"right":"P"},"quote":{"ms_of_day":55945414,"bid_size":31,"bid_exchange":69,"bid":0.16,"bid_condition":50,"ask_size":289,"ask_exchange":65,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55945412,"bid_size":313,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":446,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55945324,"bid_size":355,"bid_exchange":46,"bid":0.24,"bid_condition":50,"ask_size":428,"ask_exchange":6,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55945411,"open":2.82,"high":7.16,"low":0.09,"close":0.25,"volume":490580,"count":67139,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55945411,"sequence":596873741,"size":5,"condition":18,"price":0.25,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55945324,"bid_size":355,"bid_exchange":46,"bid":0.24,"bid_condition":50,"ask_size":428,"ask_exchange":6,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55945411,"open":2.82,"high":7.16,"low":0.09,"close":0.25,"volume":490585,"count":67140,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55945411,"sequence":596873742,"size":5,"condition":18,"price":0.25,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55945433,"bid_size":17,"bid_exchange":5,"bid":27.8,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":28.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5725000,"right":"P"},"ohlc":{"ms_of_day":55945433,"open":119.81,"high":139.2,"low":22.6,"close":28.0,"volume":2252,"count":564,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5725000,"right":"P"},"trade":{"ms_of_day":55945433,"sequence":596874442,"size":1,"condition":18,"price":28.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250328,"strike":103000,"right":"P"},"quote":{"ms_of_day":55945436,"bid_size":79,"bid_exchange":7,"bid":16.65,"bid_condition":50,"ask_size":84,"ask_exchange":7,"ask":17.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250328,"strike":70000,"right":"C"},"quote":{"ms_of_day":55945437,"bid_size":78,"bid_exchange":1,"bid":15.2,"bid_condition":50,"ask_size":78,"ask_exchange":1,"ask":16.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55945437,"bid_size":363,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":446,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5870000,"right":"P"},"quote":{"ms_of_day":55945437,"bid_size":3,"bid_exchange":5,"bid":153.5,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":154.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250620,"strike":220000,"right":"C"},"quote":{"ms_of_day":55945435,"bid_size":9,"bid_exchange":76,"bid":14.5,"bid_condition":50,"ask_size":11,"ask_exchange":46,"ask":14.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55945439,"bid_size":19,"bid_exchange":5,"bid":27.8,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":28.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55945439,"bid_size":23,"bid_exchange":5,"bid":25.3,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":25.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250404,"strike":18875000,"right":"P"},"quote":{"ms_of_day":55945436,"bid_size":12,"bid_exchange":6,"bid":39.3,"bid_condition":50,"ask_size":11,"ask_exchange":6,"ask":40.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250404,"strike":18875000,"right":"P"},"ohlc":{"ms_of_day":55945436,"open":319.1,"high":319.1,"low":24.7,"close":39.7,"volume":27,"count":17,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250404,"strike":18875000,"right":"P"},"trade":{"ms_of_day":55945436,"sequence":838891247,"size":3,"condition":18,"price":39.7,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MPW","expiration":20250516,"strike":4500,"right":"P"},"quote":{"ms_of_day":55933230,"bid_size":1436,"bid_exchange":5,"bid":0.07,"bid_condition":50,"ask_size":1009,"ask_exchange":5,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MPW","expiration":20250516,"strike":4500,"right":"P"},"ohlc":{"ms_of_day":55945453,"open":0.25,"high":0.27,"low":0.07,"close":0.07,"volume":25329,"count":127,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MPW","expiration":20250516,"strike":4500,"right":"P"},"trade":{"ms_of_day":55945453,"sequence":838892166,"size":5000,"condition":133,"price":0.07,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MPW","expiration":20250815,"strike":5000,"right":"P"},"quote":{"ms_of_day":55933428,"bid_size":5,"bid_exchange":5,"bid":0.33,"bid_condition":50,"ask_size":155,"ask_exchange":7,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MPW","expiration":20250815,"strike":5000,"right":"P"},"ohlc":{"ms_of_day":55945453,"open":0.5,"high":0.53,"low":0.33,"close":0.36,"volume":50034,"count":110,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MPW","expiration":20250815,"strike":5000,"right":"P"},"trade":{"ms_of_day":55945453,"sequence":838892161,"size":5000,"condition":133,"price":0.36,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUN","expiration":20250411,"strike":7000,"right":"P"},"quote":{"ms_of_day":55945458,"bid_size":100,"bid_exchange":46,"bid":1.05,"bid_condition":50,"ask_size":80,"ask_exchange":1,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250502,"strike":49000,"right":"C"},"quote":{"ms_of_day":55945459,"bid_size":81,"bid_exchange":69,"bid":0.59,"bid_condition":50,"ask_size":127,"ask_exchange":5,"ask":0.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55945497,"bid_size":19,"bid_exchange":5,"bid":27.8,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":28.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55945497,"bid_size":432,"bid_exchange":46,"bid":0.24,"bid_condition":50,"ask_size":428,"ask_exchange":6,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55945497,"bid_size":3,"bid_exchange":5,"bid":23.0,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":23.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":82000,"right":"P"},"quote":{"ms_of_day":55943667,"bid_size":25,"bid_exchange":47,"bid":0.63,"bid_condition":50,"ask_size":129,"ask_exchange":22,"ask":0.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":82000,"right":"P"},"ohlc":{"ms_of_day":55945501,"open":1.09,"high":1.16,"low":0.22,"close":0.7,"volume":83,"count":25,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":82000,"right":"P"},"trade":{"ms_of_day":55945501,"sequence":-127038894,"size":1,"condition":130,"price":0.7,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":80000,"right":"P"},"quote":{"ms_of_day":55939060,"bid_size":30,"bid_exchange":5,"bid":0.32,"bid_condition":50,"ask_size":5,"ask_exchange":6,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":80000,"right":"P"},"ohlc":{"ms_of_day":55945501,"open":0.75,"high":1.1,"low":0.21,"close":0.39,"volume":75,"count":37,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":80000,"right":"P"},"trade":{"ms_of_day":55945501,"sequence":-127038893,"size":1,"condition":130,"price":0.39,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":82000,"right":"P"},"quote":{"ms_of_day":55943667,"bid_size":25,"bid_exchange":47,"bid":0.63,"bid_condition":50,"ask_size":129,"ask_exchange":22,"ask":0.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":82000,"right":"P"},"ohlc":{"ms_of_day":55945501,"open":1.09,"high":1.16,"low":0.22,"close":0.7,"volume":87,"count":26,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":82000,"right":"P"},"trade":{"ms_of_day":55945501,"sequence":-127038882,"size":4,"condition":130,"price":0.7,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":80000,"right":"P"},"quote":{"ms_of_day":55939060,"bid_size":30,"bid_exchange":5,"bid":0.32,"bid_condition":50,"ask_size":5,"ask_exchange":6,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":80000,"right":"P"},"ohlc":{"ms_of_day":55945501,"open":0.75,"high":1.1,"low":0.21,"close":0.39,"volume":79,"count":38,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":80000,"right":"P"},"trade":{"ms_of_day":55945501,"sequence":-127038877,"size":4,"condition":130,"price":0.39,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":82000,"right":"P"},"quote":{"ms_of_day":55943667,"bid_size":25,"bid_exchange":47,"bid":0.63,"bid_condition":50,"ask_size":129,"ask_exchange":22,"ask":0.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":82000,"right":"P"},"ohlc":{"ms_of_day":55945501,"open":1.09,"high":1.16,"low":0.22,"close":0.7,"volume":88,"count":27,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":82000,"right":"P"},"trade":{"ms_of_day":55945501,"sequence":-127038869,"size":1,"condition":130,"price":0.7,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":80000,"right":"P"},"quote":{"ms_of_day":55939060,"bid_size":30,"bid_exchange":5,"bid":0.32,"bid_condition":50,"ask_size":5,"ask_exchange":6,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":80000,"right":"P"},"ohlc":{"ms_of_day":55945501,"open":0.75,"high":1.1,"low":0.21,"close":0.39,"volume":80,"count":39,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":80000,"right":"P"},"trade":{"ms_of_day":55945501,"sequence":-127038868,"size":1,"condition":130,"price":0.39,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":82000,"right":"P"},"quote":{"ms_of_day":55945501,"bid_size":25,"bid_exchange":47,"bid":0.63,"bid_condition":50,"ask_size":132,"ask_exchange":6,"ask":0.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":80000,"right":"P"},"quote":{"ms_of_day":55939060,"bid_size":30,"bid_exchange":5,"bid":0.32,"bid_condition":50,"ask_size":5,"ask_exchange":6,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":80000,"right":"P"},"ohlc":{"ms_of_day":55945501,"open":0.75,"high":1.1,"low":0.21,"close":0.39,"volume":83,"count":40,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":80000,"right":"P"},"trade":{"ms_of_day":55945501,"sequence":-127038858,"size":3,"condition":130,"price":0.39,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":82000,"right":"P"},"quote":{"ms_of_day":55945501,"bid_size":25,"bid_exchange":47,"bid":0.63,"bid_condition":50,"ask_size":132,"ask_exchange":6,"ask":0.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":82000,"right":"P"},"ohlc":{"ms_of_day":55945501,"open":1.09,"high":1.16,"low":0.22,"close":0.7,"volume":91,"count":28,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":82000,"right":"P"},"trade":{"ms_of_day":55945501,"sequence":-127038857,"size":3,"condition":130,"price":0.7,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":82000,"right":"P"},"quote":{"ms_of_day":55945501,"bid_size":25,"bid_exchange":47,"bid":0.63,"bid_condition":50,"ask_size":132,"ask_exchange":6,"ask":0.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":82000,"right":"P"},"ohlc":{"ms_of_day":55945502,"open":1.09,"high":1.16,"low":0.22,"close":0.69,"volume":92,"count":29,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":82000,"right":"P"},"trade":{"ms_of_day":55945502,"sequence":-127038853,"size":1,"condition":130,"price":0.69,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":80000,"right":"P"},"quote":{"ms_of_day":55939060,"bid_size":30,"bid_exchange":5,"bid":0.32,"bid_condition":50,"ask_size":5,"ask_exchange":6,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":80000,"right":"P"},"ohlc":{"ms_of_day":55945502,"open":0.75,"high":1.1,"low":0.21,"close":0.38,"volume":84,"count":41,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":80000,"right":"P"},"trade":{"ms_of_day":55945502,"sequence":-127038852,"size":1,"condition":130,"price":0.38,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":82000,"right":"P"},"quote":{"ms_of_day":55945504,"bid_size":25,"bid_exchange":47,"bid":0.63,"bid_condition":50,"ask_size":132,"ask_exchange":6,"ask":0.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":580000,"right":"C"},"quote":{"ms_of_day":55945029,"bid_size":685,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":2231,"ask_exchange":5,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":580000,"right":"C"},"ohlc":{"ms_of_day":55945516,"open":12.3,"high":14.66,"low":0.04,"close":0.06,"volume":156418,"count":19645,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":580000,"right":"C"},"trade":{"ms_of_day":55945516,"sequence":596877532,"size":1,"condition":18,"price":0.06,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":580000,"right":"C"},"quote":{"ms_of_day":55945516,"bid_size":685,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":2219,"ask_exchange":5,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":580000,"right":"C"},"quote":{"ms_of_day":55945516,"bid_size":685,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":2219,"ask_exchange":5,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":580000,"right":"C"},"ohlc":{"ms_of_day":55945516,"open":12.3,"high":14.66,"low":0.04,"close":0.06,"volume":156419,"count":19646,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":580000,"right":"C"},"trade":{"ms_of_day":55945516,"sequence":596877541,"size":1,"condition":18,"price":0.06,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":580000,"right":"C"},"quote":{"ms_of_day":55945516,"bid_size":684,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":2219,"ask_exchange":5,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55945526,"bid_size":374,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":44,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"ohlc":{"ms_of_day":55945526,"open":27.57,"high":27.57,"low":0.1,"close":0.2,"volume":66595,"count":20108,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"trade":{"ms_of_day":55945526,"sequence":596877717,"size":5,"condition":95,"price":0.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55945526,"bid_size":374,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":39,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19810000,"right":"P"},"quote":{"ms_of_day":55945502,"bid_size":4,"bid_exchange":9,"bid":2.55,"bid_condition":50,"ask_size":10,"ask_exchange":9,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19810000,"right":"P"},"ohlc":{"ms_of_day":55945537,"open":16.46,"high":120.5,"low":1.15,"close":2.78,"volume":333,"count":146,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19810000,"right":"P"},"trade":{"ms_of_day":55945537,"sequence":838896385,"size":25,"condition":130,"price":2.78,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19850000,"right":"P"},"quote":{"ms_of_day":55945537,"bid_size":8,"bid_exchange":9,"bid":8.0,"bid_condition":50,"ask_size":5,"ask_exchange":9,"ask":9.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19850000,"right":"P"},"ohlc":{"ms_of_day":55945537,"open":400.4,"high":400.4,"low":3.2,"close":8.36,"volume":564,"count":368,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19850000,"right":"P"},"trade":{"ms_of_day":55945537,"sequence":838896386,"size":25,"condition":130,"price":8.36,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55945536,"bid_size":159,"bid_exchange":5,"bid":3.55,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"ohlc":{"ms_of_day":55945538,"open":54.0,"high":57.4,"low":0.95,"close":3.6,"volume":134498,"count":26161,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"trade":{"ms_of_day":55945538,"sequence":32235836,"size":2,"condition":18,"price":3.6,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55945538,"bid_size":159,"bid_exchange":5,"bid":3.55,"bid_condition":50,"ask_size":119,"ask_exchange":65,"ask":3.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55945538,"bid_size":288,"bid_exchange":46,"bid":0.24,"bid_condition":50,"ask_size":428,"ask_exchange":6,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55945539,"bid_size":3,"bid_exchange":5,"bid":23.0,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":23.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55945538,"bid_size":159,"bid_exchange":5,"bid":3.55,"bid_condition":50,"ask_size":94,"ask_exchange":65,"ask":3.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BHP","expiration":20250516,"strike":60000,"right":"C"},"quote":{"ms_of_day":55934546,"bid_size":182,"bid_exchange":7,"bid":0.05,"bid_condition":50,"ask_size":260,"ask_exchange":22,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BHP","expiration":20250516,"strike":60000,"right":"C"},"ohlc":{"ms_of_day":55945540,"open":0.1,"high":0.18,"low":0.05,"close":0.1,"volume":36,"count":13,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BHP","expiration":20250516,"strike":60000,"right":"C"},"trade":{"ms_of_day":55945540,"sequence":-629114683,"size":1,"condition":18,"price":0.1,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BHP","expiration":20250516,"strike":60000,"right":"C"},"quote":{"ms_of_day":55945540,"bid_size":182,"bid_exchange":7,"bid":0.05,"bid_condition":50,"ask_size":260,"ask_exchange":22,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BHP","expiration":20250516,"strike":60000,"right":"C"},"quote":{"ms_of_day":55945540,"bid_size":182,"bid_exchange":7,"bid":0.05,"bid_condition":50,"ask_size":344,"ask_exchange":65,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55945538,"bid_size":30,"bid_exchange":69,"bid":2.07,"bid_condition":50,"ask_size":142,"ask_exchange":65,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55945547,"open":18.6,"high":19.3,"low":1.61,"close":2.08,"volume":47629,"count":8604,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"trade":{"ms_of_day":55945547,"sequence":-63857131,"size":10,"condition":125,"price":2.08,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13000,"right":"P"},"quote":{"ms_of_day":55945490,"bid_size":21,"bid_exchange":73,"bid":0.16,"bid_condition":50,"ask_size":180,"ask_exchange":46,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13000,"right":"P"},"ohlc":{"ms_of_day":55945549,"open":1.9,"high":2.55,"low":0.13,"close":0.16,"volume":8551,"count":843,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13000,"right":"P"},"trade":{"ms_of_day":55945549,"sequence":35783836,"size":10,"condition":125,"price":0.16,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13000,"right":"P"},"quote":{"ms_of_day":55945490,"bid_size":21,"bid_exchange":73,"bid":0.16,"bid_condition":50,"ask_size":180,"ask_exchange":46,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13000,"right":"P"},"ohlc":{"ms_of_day":55945549,"open":1.9,"high":2.55,"low":0.13,"close":0.16,"volume":8561,"count":844,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13000,"right":"P"},"trade":{"ms_of_day":55945549,"sequence":35783837,"size":10,"condition":125,"price":0.16,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13000,"right":"P"},"quote":{"ms_of_day":55945550,"bid_size":21,"bid_exchange":73,"bid":0.16,"bid_condition":50,"ask_size":223,"ask_exchange":47,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13000,"right":"P"},"quote":{"ms_of_day":55945550,"bid_size":21,"bid_exchange":73,"bid":0.16,"bid_condition":50,"ask_size":223,"ask_exchange":47,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSSI","expiration":20250417,"strike":7500,"right":"P"},"quote":{"ms_of_day":55945558,"bid_size":1,"bid_exchange":1,"bid":0.5,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSSI","expiration":20250417,"strike":7500,"right":"P"},"ohlc":{"ms_of_day":55945558,"open":0.6,"high":0.75,"low":0.28,"close":0.5,"volume":316,"count":73,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSSI","expiration":20250417,"strike":7500,"right":"P"},"trade":{"ms_of_day":55945558,"sequence":-127035091,"size":1,"condition":18,"price":0.5,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UWMC","expiration":20250516,"strike":5000,"right":"P"},"quote":{"ms_of_day":55899081,"bid_size":978,"bid_exchange":4,"bid":0.1,"bid_condition":50,"ask_size":345,"ask_exchange":9,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UWMC","expiration":20250516,"strike":5000,"right":"P"},"ohlc":{"ms_of_day":55945560,"open":0.15,"high":0.18,"low":0.12,"close":0.14,"volume":20,"count":6,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UWMC","expiration":20250516,"strike":5000,"right":"P"},"trade":{"ms_of_day":55945560,"sequence":-127034973,"size":1,"condition":18,"price":0.14,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UWMC","expiration":20250516,"strike":5000,"right":"P"},"quote":{"ms_of_day":55945560,"bid_size":978,"bid_exchange":4,"bid":0.1,"bid_condition":50,"ask_size":345,"ask_exchange":9,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UWMC","expiration":20250516,"strike":5000,"right":"P"},"quote":{"ms_of_day":55945560,"bid_size":978,"bid_exchange":4,"bid":0.1,"bid_condition":50,"ask_size":593,"ask_exchange":31,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSSI","expiration":20250417,"strike":7500,"right":"P"},"quote":{"ms_of_day":55945558,"bid_size":1,"bid_exchange":1,"bid":0.5,"bid_condition":50,"ask_size":96,"ask_exchange":5,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSSI","expiration":20250417,"strike":7500,"right":"P"},"quote":{"ms_of_day":55945558,"bid_size":1,"bid_exchange":1,"bid":0.5,"bid_condition":50,"ask_size":95,"ask_exchange":9,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55945595,"bid_size":30,"bid_exchange":69,"bid":2.07,"bid_condition":50,"ask_size":126,"ask_exchange":65,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55945526,"bid_size":374,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":39,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"ohlc":{"ms_of_day":55945599,"open":27.57,"high":27.57,"low":0.1,"close":0.17,"volume":66614,"count":20109,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"trade":{"ms_of_day":55945599,"sequence":596881656,"size":19,"condition":130,"price":0.17,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55945595,"bid_size":20,"bid_exchange":5,"bid":2.65,"bid_condition":50,"ask_size":63,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55945599,"open":30.02,"high":33.0,"low":0.79,"close":2.7,"volume":79604,"count":31284,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55945599,"sequence":596881659,"size":19,"condition":130,"price":2.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55945526,"bid_size":374,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":39,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"ohlc":{"ms_of_day":55945599,"open":27.57,"high":27.57,"low":0.1,"close":0.17,"volume":66625,"count":20110,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"trade":{"ms_of_day":55945599,"sequence":596881660,"size":11,"condition":130,"price":0.17,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55945595,"bid_size":20,"bid_exchange":5,"bid":2.65,"bid_condition":50,"ask_size":63,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55945599,"open":30.02,"high":33.0,"low":0.79,"close":2.7,"volume":79615,"count":31285,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55945599,"sequence":596881662,"size":11,"condition":130,"price":2.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55945526,"bid_size":374,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":39,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"ohlc":{"ms_of_day":55945599,"open":27.57,"high":27.57,"low":0.1,"close":0.17,"volume":66630,"count":20111,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"trade":{"ms_of_day":55945599,"sequence":596881663,"size":5,"condition":130,"price":0.17,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55945595,"bid_size":20,"bid_exchange":5,"bid":2.65,"bid_condition":50,"ask_size":63,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55945599,"open":30.02,"high":33.0,"low":0.79,"close":2.7,"volume":79620,"count":31286,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55945599,"sequence":596881666,"size":5,"condition":130,"price":2.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55945526,"bid_size":374,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":39,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"ohlc":{"ms_of_day":55945599,"open":27.57,"high":27.57,"low":0.1,"close":0.17,"volume":66635,"count":20112,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"trade":{"ms_of_day":55945599,"sequence":596881667,"size":5,"condition":130,"price":0.17,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55945595,"bid_size":20,"bid_exchange":5,"bid":2.65,"bid_condition":50,"ask_size":63,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55945599,"open":30.02,"high":33.0,"low":0.79,"close":2.7,"volume":79625,"count":31287,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55945599,"sequence":596881668,"size":5,"condition":130,"price":2.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SYPR","expiration":20250417,"strike":2500,"right":"C"},"quote":{"ms_of_day":55945608,"bid_size":0,"bid_exchange":69,"bid":0.0,"bid_condition":50,"ask_size":154,"ask_exchange":76,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SYPR","expiration":20250417,"strike":2500,"right":"C"},"ohlc":{"ms_of_day":55945608,"open":0.1,"high":0.1,"low":0.05,"close":0.05,"volume":8,"count":8,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SYPR","expiration":20250417,"strike":2500,"right":"C"},"trade":{"ms_of_day":55945608,"sequence":32240674,"size":1,"condition":18,"price":0.05,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SYPR","expiration":20250417,"strike":2500,"right":"C"},"quote":{"ms_of_day":55945610,"bid_size":0,"bid_exchange":69,"bid":0.0,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SYPR","expiration":20250417,"strike":2500,"right":"C"},"quote":{"ms_of_day":55945610,"bid_size":0,"bid_exchange":69,"bid":0.0,"bid_condition":50,"ask_size":11,"ask_exchange":11,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55945444,"bid_size":3,"bid_exchange":5,"bid":21.5,"bid_condition":50,"ask_size":52,"ask_exchange":5,"ask":21.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55945599,"open":45.94,"high":45.94,"low":13.4,"close":21.52,"volume":3175,"count":1423,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55945599,"sequence":596881653,"size":19,"condition":130,"price":21.52,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55945595,"bid_size":67,"bid_exchange":5,"bid":12.6,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":12.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5740000,"right":"C"},"ohlc":{"ms_of_day":55945599,"open":43.79,"high":43.79,"low":7.68,"close":12.74,"volume":4104,"count":1200,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5740000,"right":"C"},"trade":{"ms_of_day":55945599,"sequence":596881654,"size":19,"condition":130,"price":12.74,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55945444,"bid_size":3,"bid_exchange":5,"bid":21.5,"bid_condition":50,"ask_size":52,"ask_exchange":5,"ask":21.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55945599,"open":45.94,"high":45.94,"low":13.4,"close":21.52,"volume":3186,"count":1424,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55945599,"sequence":596881655,"size":11,"condition":130,"price":21.52,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55945595,"bid_size":67,"bid_exchange":5,"bid":12.6,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":12.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5740000,"right":"C"},"ohlc":{"ms_of_day":55945599,"open":43.79,"high":43.79,"low":7.68,"close":12.74,"volume":4115,"count":1201,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5740000,"right":"C"},"trade":{"ms_of_day":55945599,"sequence":596881657,"size":11,"condition":130,"price":12.74,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55945444,"bid_size":3,"bid_exchange":5,"bid":21.5,"bid_condition":50,"ask_size":52,"ask_exchange":5,"ask":21.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55945599,"open":45.94,"high":45.94,"low":13.4,"close":21.52,"volume":3191,"count":1425,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55945599,"sequence":596881658,"size":5,"condition":130,"price":21.52,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55945595,"bid_size":67,"bid_exchange":5,"bid":12.6,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":12.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5740000,"right":"C"},"ohlc":{"ms_of_day":55945599,"open":43.79,"high":43.79,"low":7.68,"close":12.74,"volume":4120,"count":1202,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5740000,"right":"C"},"trade":{"ms_of_day":55945599,"sequence":596881661,"size":5,"condition":130,"price":12.74,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55945444,"bid_size":3,"bid_exchange":5,"bid":21.5,"bid_condition":50,"ask_size":52,"ask_exchange":5,"ask":21.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55945599,"open":45.94,"high":45.94,"low":13.4,"close":21.52,"volume":3196,"count":1426,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55945599,"sequence":596881664,"size":5,"condition":130,"price":21.52,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55945595,"bid_size":67,"bid_exchange":5,"bid":12.6,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":12.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5740000,"right":"C"},"ohlc":{"ms_of_day":55945599,"open":43.79,"high":43.79,"low":7.68,"close":12.74,"volume":4125,"count":1203,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5740000,"right":"C"},"trade":{"ms_of_day":55945599,"sequence":596881665,"size":5,"condition":130,"price":12.74,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250331,"strike":31000,"right":"C"},"quote":{"ms_of_day":55945320,"bid_size":1735,"bid_exchange":4,"bid":0.47,"bid_condition":50,"ask_size":225,"ask_exchange":69,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250331,"strike":31000,"right":"C"},"ohlc":{"ms_of_day":55945620,"open":0.22,"high":0.52,"low":0.11,"close":0.48,"volume":32702,"count":1021,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250331,"strike":31000,"right":"C"},"trade":{"ms_of_day":55945620,"sequence":35786134,"size":1,"condition":18,"price":0.48,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250331,"strike":31000,"right":"C"},"quote":{"ms_of_day":55945620,"bid_size":1735,"bid_exchange":4,"bid":0.47,"bid_condition":50,"ask_size":224,"ask_exchange":69,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":287500,"right":"C"},"quote":{"ms_of_day":55945140,"bid_size":66,"bid_exchange":43,"bid":4.1,"bid_condition":50,"ask_size":26,"ask_exchange":73,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":287500,"right":"C"},"ohlc":{"ms_of_day":55945621,"open":24.5,"high":50.7,"low":4.59,"close":4.59,"volume":97,"count":42,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":287500,"right":"C"},"trade":{"ms_of_day":55945621,"sequence":-629112344,"size":3,"condition":125,"price":4.59,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOLD","expiration":20260116,"strike":22000,"right":"P"},"quote":{"ms_of_day":55945621,"bid_size":1,"bid_exchange":4,"bid":3.45,"bid_condition":50,"ask_size":1,"ask_exchange":4,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOLD","expiration":20260116,"strike":22000,"right":"P"},"ohlc":{"ms_of_day":55945621,"open":4.3,"high":4.37,"low":3.4,"close":3.45,"volume":433,"count":32,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOLD","expiration":20260116,"strike":22000,"right":"P"},"trade":{"ms_of_day":55945621,"sequence":-632610093,"size":29,"condition":18,"price":3.45,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOLD","expiration":20260116,"strike":22000,"right":"P"},"quote":{"ms_of_day":55945621,"bid_size":702,"bid_exchange":73,"bid":3.45,"bid_condition":50,"ask_size":1,"ask_exchange":4,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOLD","expiration":20260116,"strike":22000,"right":"P"},"quote":{"ms_of_day":55945621,"bid_size":702,"bid_exchange":73,"bid":3.45,"bid_condition":50,"ask_size":1,"ask_exchange":4,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":255000,"right":"P"},"quote":{"ms_of_day":55945645,"bid_size":281,"bid_exchange":42,"bid":0.31,"bid_condition":50,"ask_size":24,"ask_exchange":73,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":227500,"right":"C"},"quote":{"ms_of_day":55945300,"bid_size":48,"bid_exchange":31,"bid":0.31,"bid_condition":50,"ask_size":135,"ask_exchange":42,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":227500,"right":"C"},"ohlc":{"ms_of_day":55945649,"open":5.77,"high":6.45,"low":0.08,"close":0.31,"volume":113119,"count":20206,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":227500,"right":"C"},"trade":{"ms_of_day":55945649,"sequence":-1412253337,"size":1,"condition":18,"price":0.31,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":227500,"right":"C"},"quote":{"ms_of_day":55945300,"bid_size":48,"bid_exchange":31,"bid":0.31,"bid_condition":50,"ask_size":135,"ask_exchange":42,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":227500,"right":"C"},"ohlc":{"ms_of_day":55945649,"open":5.77,"high":6.45,"low":0.08,"close":0.31,"volume":113120,"count":20207,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":227500,"right":"C"},"trade":{"ms_of_day":55945649,"sequence":-1412253326,"size":1,"condition":18,"price":0.31,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":227500,"right":"C"},"quote":{"ms_of_day":55945649,"bid_size":212,"bid_exchange":73,"bid":0.31,"bid_condition":50,"ask_size":135,"ask_exchange":42,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":227500,"right":"C"},"quote":{"ms_of_day":55945649,"bid_size":213,"bid_exchange":73,"bid":0.31,"bid_condition":50,"ask_size":135,"ask_exchange":42,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":287500,"right":"C"},"quote":{"ms_of_day":55945653,"bid_size":76,"bid_exchange":43,"bid":4.1,"bid_condition":50,"ask_size":26,"ask_exchange":73,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":82000,"right":"P"},"quote":{"ms_of_day":55945629,"bid_size":25,"bid_exchange":47,"bid":0.63,"bid_condition":50,"ask_size":48,"ask_exchange":69,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":82000,"right":"P"},"ohlc":{"ms_of_day":55945658,"open":1.09,"high":1.16,"low":0.22,"close":0.66,"volume":95,"count":30,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":82000,"right":"P"},"trade":{"ms_of_day":55945658,"sequence":-127027093,"size":3,"condition":131,"price":0.66,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":80000,"right":"P"},"quote":{"ms_of_day":55939060,"bid_size":30,"bid_exchange":5,"bid":0.32,"bid_condition":50,"ask_size":5,"ask_exchange":6,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":80000,"right":"P"},"ohlc":{"ms_of_day":55945658,"open":0.75,"high":1.1,"low":0.21,"close":0.35,"volume":87,"count":42,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":80000,"right":"P"},"trade":{"ms_of_day":55945658,"sequence":-127027092,"size":3,"condition":131,"price":0.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":82000,"right":"P"},"quote":{"ms_of_day":55945629,"bid_size":25,"bid_exchange":47,"bid":0.63,"bid_condition":50,"ask_size":48,"ask_exchange":69,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":82000,"right":"P"},"ohlc":{"ms_of_day":55945658,"open":1.09,"high":1.16,"low":0.22,"close":0.66,"volume":98,"count":31,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":82000,"right":"P"},"trade":{"ms_of_day":55945658,"sequence":-127027091,"size":3,"condition":131,"price":0.66,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":80000,"right":"P"},"quote":{"ms_of_day":55939060,"bid_size":30,"bid_exchange":5,"bid":0.32,"bid_condition":50,"ask_size":5,"ask_exchange":6,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":80000,"right":"P"},"ohlc":{"ms_of_day":55945658,"open":0.75,"high":1.1,"low":0.21,"close":0.35,"volume":90,"count":43,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":80000,"right":"P"},"trade":{"ms_of_day":55945658,"sequence":-127027090,"size":3,"condition":131,"price":0.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":82000,"right":"P"},"quote":{"ms_of_day":55945629,"bid_size":25,"bid_exchange":47,"bid":0.63,"bid_condition":50,"ask_size":48,"ask_exchange":69,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":82000,"right":"P"},"ohlc":{"ms_of_day":55945658,"open":1.09,"high":1.16,"low":0.22,"close":0.66,"volume":101,"count":32,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":82000,"right":"P"},"trade":{"ms_of_day":55945658,"sequence":-127027089,"size":3,"condition":131,"price":0.66,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":80000,"right":"P"},"quote":{"ms_of_day":55939060,"bid_size":30,"bid_exchange":5,"bid":0.32,"bid_condition":50,"ask_size":5,"ask_exchange":6,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":80000,"right":"P"},"ohlc":{"ms_of_day":55945658,"open":0.75,"high":1.1,"low":0.21,"close":0.35,"volume":93,"count":44,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":80000,"right":"P"},"trade":{"ms_of_day":55945658,"sequence":-127027087,"size":3,"condition":131,"price":0.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":287500,"right":"C"},"quote":{"ms_of_day":55945658,"bid_size":76,"bid_exchange":43,"bid":4.1,"bid_condition":50,"ask_size":94,"ask_exchange":1,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19850000,"right":"P"},"quote":{"ms_of_day":55945662,"bid_size":12,"bid_exchange":9,"bid":8.0,"bid_condition":50,"ask_size":5,"ask_exchange":9,"ask":9.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55945640,"bid_size":49,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":75,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55945668,"open":48.1,"high":48.1,"low":0.25,"close":0.7,"volume":76692,"count":28026,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55945668,"sequence":596883062,"size":1,"condition":18,"price":0.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55945668,"bid_size":49,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":74,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":6080000,"right":"C"},"quote":{"ms_of_day":55945666,"bid_size":75,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":143,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":6080000,"right":"C"},"ohlc":{"ms_of_day":55945666,"open":3.49,"high":3.49,"low":1.45,"close":1.6,"volume":135,"count":26,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":6080000,"right":"C"},"trade":{"ms_of_day":55945666,"sequence":596882987,"size":1,"condition":18,"price":1.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55945668,"bid_size":49,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":74,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55945670,"open":48.1,"high":48.1,"low":0.25,"close":0.7,"volume":76693,"count":28027,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55945670,"sequence":596883225,"size":1,"condition":18,"price":0.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55945670,"bid_size":49,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":73,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55944249,"bid_size":36,"bid_exchange":46,"bid":0.9,"bid_condition":50,"ask_size":32,"ask_exchange":11,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"ohlc":{"ms_of_day":55945687,"open":1.21,"high":3.5,"low":0.33,"close":0.9,"volume":3235,"count":518,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"trade":{"ms_of_day":55945687,"sequence":-1346766294,"size":2,"condition":18,"price":0.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55944249,"bid_size":36,"bid_exchange":46,"bid":0.9,"bid_condition":50,"ask_size":32,"ask_exchange":11,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"ohlc":{"ms_of_day":55945687,"open":1.21,"high":3.5,"low":0.33,"close":0.9,"volume":3236,"count":519,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"trade":{"ms_of_day":55945687,"sequence":-1346766293,"size":1,"condition":18,"price":0.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55945687,"bid_size":69,"bid_exchange":42,"bid":0.9,"bid_condition":50,"ask_size":32,"ask_exchange":11,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55945687,"bid_size":47,"bid_exchange":31,"bid":0.9,"bid_condition":50,"ask_size":32,"ask_exchange":11,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55945688,"bid_size":34,"bid_exchange":46,"bid":0.9,"bid_condition":50,"ask_size":36,"ask_exchange":31,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"ohlc":{"ms_of_day":55945689,"open":1.21,"high":3.5,"low":0.33,"close":0.9,"volume":3237,"count":520,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"trade":{"ms_of_day":55945689,"sequence":-1346766193,"size":1,"condition":18,"price":0.9,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55945688,"bid_size":34,"bid_exchange":46,"bid":0.9,"bid_condition":50,"ask_size":36,"ask_exchange":31,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"ohlc":{"ms_of_day":55945690,"open":1.21,"high":3.5,"low":0.33,"close":0.9,"volume":3242,"count":521,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"trade":{"ms_of_day":55945690,"sequence":-1346766191,"size":5,"condition":18,"price":0.9,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55945688,"bid_size":34,"bid_exchange":46,"bid":0.9,"bid_condition":50,"ask_size":36,"ask_exchange":31,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"ohlc":{"ms_of_day":55945690,"open":1.21,"high":3.5,"low":0.33,"close":0.9,"volume":3245,"count":522,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"trade":{"ms_of_day":55945690,"sequence":-1346766189,"size":3,"condition":18,"price":0.9,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55945688,"bid_size":34,"bid_exchange":46,"bid":0.9,"bid_condition":50,"ask_size":36,"ask_exchange":31,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"ohlc":{"ms_of_day":55945690,"open":1.21,"high":3.5,"low":0.33,"close":0.9,"volume":3246,"count":523,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"trade":{"ms_of_day":55945690,"sequence":-1346766188,"size":1,"condition":18,"price":0.9,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55945688,"bid_size":34,"bid_exchange":46,"bid":0.9,"bid_condition":50,"ask_size":36,"ask_exchange":31,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"ohlc":{"ms_of_day":55945690,"open":1.21,"high":3.5,"low":0.33,"close":0.9,"volume":3261,"count":524,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"trade":{"ms_of_day":55945690,"sequence":-1346766187,"size":15,"condition":18,"price":0.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55945688,"bid_size":34,"bid_exchange":46,"bid":0.9,"bid_condition":50,"ask_size":36,"ask_exchange":31,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"ohlc":{"ms_of_day":55945690,"open":1.21,"high":3.5,"low":0.33,"close":0.9,"volume":3264,"count":525,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"trade":{"ms_of_day":55945690,"sequence":-1346766186,"size":3,"condition":18,"price":0.9,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55945688,"bid_size":34,"bid_exchange":46,"bid":0.9,"bid_condition":50,"ask_size":36,"ask_exchange":31,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"ohlc":{"ms_of_day":55945690,"open":1.21,"high":3.5,"low":0.33,"close":0.9,"volume":3265,"count":526,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"trade":{"ms_of_day":55945690,"sequence":-1346766185,"size":1,"condition":18,"price":0.9,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55945688,"bid_size":34,"bid_exchange":46,"bid":0.9,"bid_condition":50,"ask_size":36,"ask_exchange":31,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"ohlc":{"ms_of_day":55945690,"open":1.21,"high":3.5,"low":0.33,"close":0.9,"volume":3266,"count":527,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"trade":{"ms_of_day":55945690,"sequence":-1346766172,"size":1,"condition":18,"price":0.9,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55945688,"bid_size":34,"bid_exchange":46,"bid":0.9,"bid_condition":50,"ask_size":36,"ask_exchange":31,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"ohlc":{"ms_of_day":55945690,"open":1.21,"high":3.5,"low":0.33,"close":0.9,"volume":3276,"count":528,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"trade":{"ms_of_day":55945690,"sequence":-1346766171,"size":10,"condition":18,"price":0.9,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55945688,"bid_size":34,"bid_exchange":46,"bid":0.9,"bid_condition":50,"ask_size":36,"ask_exchange":31,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"ohlc":{"ms_of_day":55945690,"open":1.21,"high":3.5,"low":0.33,"close":0.9,"volume":3286,"count":529,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"trade":{"ms_of_day":55945690,"sequence":-1346766158,"size":10,"condition":18,"price":0.9,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55945690,"bid_size":34,"bid_exchange":46,"bid":0.9,"bid_condition":50,"ask_size":10,"ask_exchange":31,"ask":0.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55945690,"bid_size":34,"bid_exchange":46,"bid":0.9,"bid_condition":50,"ask_size":10,"ask_exchange":31,"ask":0.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"ohlc":{"ms_of_day":55945690,"open":1.21,"high":3.5,"low":0.33,"close":0.9,"volume":3300,"count":530,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"trade":{"ms_of_day":55945690,"sequence":-1346766152,"size":14,"condition":18,"price":0.9,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55945690,"bid_size":34,"bid_exchange":46,"bid":0.9,"bid_condition":50,"ask_size":10,"ask_exchange":31,"ask":0.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"ohlc":{"ms_of_day":55945690,"open":1.21,"high":3.5,"low":0.33,"close":0.9,"volume":3302,"count":531,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"trade":{"ms_of_day":55945690,"sequence":-1346766149,"size":2,"condition":18,"price":0.9,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55945690,"bid_size":34,"bid_exchange":46,"bid":0.9,"bid_condition":50,"ask_size":10,"ask_exchange":31,"ask":0.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"ohlc":{"ms_of_day":55945690,"open":1.21,"high":3.5,"low":0.33,"close":0.9,"volume":3303,"count":532,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"trade":{"ms_of_day":55945690,"sequence":-1346766147,"size":1,"condition":18,"price":0.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55945690,"bid_size":34,"bid_exchange":46,"bid":0.9,"bid_condition":50,"ask_size":10,"ask_exchange":31,"ask":0.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"ohlc":{"ms_of_day":55945690,"open":1.21,"high":3.5,"low":0.33,"close":0.9,"volume":3304,"count":533,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"trade":{"ms_of_day":55945690,"sequence":-1346766146,"size":1,"condition":18,"price":0.9,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55945690,"bid_size":34,"bid_exchange":46,"bid":0.9,"bid_condition":50,"ask_size":10,"ask_exchange":31,"ask":0.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"ohlc":{"ms_of_day":55945690,"open":1.21,"high":3.5,"low":0.33,"close":0.9,"volume":3318,"count":534,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"trade":{"ms_of_day":55945690,"sequence":-1346766145,"size":14,"condition":18,"price":0.9,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55945690,"bid_size":34,"bid_exchange":46,"bid":0.9,"bid_condition":50,"ask_size":10,"ask_exchange":31,"ask":0.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"ohlc":{"ms_of_day":55945690,"open":1.21,"high":3.5,"low":0.33,"close":0.9,"volume":3319,"count":535,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"trade":{"ms_of_day":55945690,"sequence":-1346766141,"size":1,"condition":18,"price":0.9,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55945690,"bid_size":34,"bid_exchange":46,"bid":0.9,"bid_condition":50,"ask_size":10,"ask_exchange":31,"ask":0.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"ohlc":{"ms_of_day":55945690,"open":1.21,"high":3.5,"low":0.33,"close":0.9,"volume":3322,"count":536,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"trade":{"ms_of_day":55945690,"sequence":-1346766140,"size":3,"condition":18,"price":0.9,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55945690,"bid_size":34,"bid_exchange":46,"bid":0.9,"bid_condition":50,"ask_size":10,"ask_exchange":31,"ask":0.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"ohlc":{"ms_of_day":55945690,"open":1.21,"high":3.5,"low":0.33,"close":0.9,"volume":3332,"count":537,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"trade":{"ms_of_day":55945690,"sequence":-1346766137,"size":10,"condition":18,"price":0.9,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55945690,"bid_size":34,"bid_exchange":46,"bid":0.9,"bid_condition":50,"ask_size":10,"ask_exchange":31,"ask":0.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"ohlc":{"ms_of_day":55945690,"open":1.21,"high":3.5,"low":0.33,"close":0.9,"volume":3342,"count":538,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"trade":{"ms_of_day":55945690,"sequence":-1346766136,"size":10,"condition":18,"price":0.9,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55945690,"bid_size":34,"bid_exchange":46,"bid":0.9,"bid_condition":50,"ask_size":10,"ask_exchange":31,"ask":0.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"ohlc":{"ms_of_day":55945690,"open":1.21,"high":3.5,"low":0.33,"close":0.9,"volume":3352,"count":539,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"trade":{"ms_of_day":55945690,"sequence":-1346766135,"size":10,"condition":18,"price":0.9,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55945690,"bid_size":34,"bid_exchange":46,"bid":0.9,"bid_condition":50,"ask_size":10,"ask_exchange":31,"ask":0.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"ohlc":{"ms_of_day":55945690,"open":1.21,"high":3.5,"low":0.33,"close":0.9,"volume":3356,"count":540,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"trade":{"ms_of_day":55945690,"sequence":-1346766127,"size":4,"condition":18,"price":0.9,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55945690,"bid_size":34,"bid_exchange":46,"bid":0.9,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":0.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55945690,"bid_size":34,"bid_exchange":46,"bid":0.9,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":0.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"ohlc":{"ms_of_day":55945690,"open":1.21,"high":3.5,"low":0.33,"close":0.9,"volume":3366,"count":541,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"trade":{"ms_of_day":55945690,"sequence":-1346766092,"size":10,"condition":18,"price":0.9,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55945690,"bid_size":34,"bid_exchange":46,"bid":0.9,"bid_condition":50,"ask_size":34,"ask_exchange":46,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55945690,"bid_size":34,"bid_exchange":46,"bid":0.9,"bid_condition":50,"ask_size":34,"ask_exchange":46,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"ohlc":{"ms_of_day":55945690,"open":1.21,"high":3.5,"low":0.33,"close":0.9,"volume":3367,"count":542,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"trade":{"ms_of_day":55945690,"sequence":-1346766071,"size":1,"condition":18,"price":0.9,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55945690,"bid_size":48,"bid_exchange":1,"bid":0.9,"bid_condition":50,"ask_size":34,"ask_exchange":46,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PINS","expiration":20250417,"strike":35000,"right":"C"},"quote":{"ms_of_day":55943377,"bid_size":320,"bid_exchange":46,"bid":0.33,"bid_condition":50,"ask_size":221,"ask_exchange":65,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PINS","expiration":20250417,"strike":35000,"right":"C"},"ohlc":{"ms_of_day":55945699,"open":1.6,"high":1.72,"low":0.31,"close":0.35,"volume":715,"count":126,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PINS","expiration":20250417,"strike":35000,"right":"C"},"trade":{"ms_of_day":55945699,"sequence":-1155645667,"size":4,"condition":18,"price":0.35,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PINS","expiration":20250417,"strike":35000,"right":"C"},"quote":{"ms_of_day":55945700,"bid_size":320,"bid_exchange":46,"bid":0.33,"bid_condition":50,"ask_size":220,"ask_exchange":65,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PINS","expiration":20250417,"strike":35000,"right":"C"},"quote":{"ms_of_day":55945700,"bid_size":404,"bid_exchange":42,"bid":0.33,"bid_condition":50,"ask_size":220,"ask_exchange":65,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250328,"strike":68000,"right":"C"},"quote":{"ms_of_day":55944101,"bid_size":712,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":20,"ask_exchange":60,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250328,"strike":68000,"right":"C"},"ohlc":{"ms_of_day":55945705,"open":12.47,"high":12.47,"low":0.04,"close":0.07,"volume":71552,"count":6191,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250328,"strike":68000,"right":"C"},"trade":{"ms_of_day":55945705,"sequence":734085887,"size":10,"condition":18,"price":0.07,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55945705,"bid_size":30,"bid_exchange":69,"bid":2.07,"bid_condition":50,"ask_size":17,"ask_exchange":60,"ask":2.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250328,"strike":68000,"right":"C"},"quote":{"ms_of_day":55945705,"bid_size":712,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":52,"ask_exchange":7,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250328,"strike":68000,"right":"C"},"quote":{"ms_of_day":55945705,"bid_size":712,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":55,"ask_exchange":73,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250630,"strike":5850000,"right":"P"},"quote":{"ms_of_day":55945707,"bid_size":52,"bid_exchange":5,"bid":215.9,"bid_condition":50,"ask_size":46,"ask_exchange":5,"ask":216.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19850000,"right":"P"},"quote":{"ms_of_day":55945706,"bid_size":4,"bid_exchange":6,"bid":8.2,"bid_condition":50,"ask_size":5,"ask_exchange":9,"ask":9.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250404,"strike":18875000,"right":"P"},"quote":{"ms_of_day":55945706,"bid_size":5,"bid_exchange":9,"bid":39.4,"bid_condition":50,"ask_size":11,"ask_exchange":6,"ask":40.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250404,"strike":18875000,"right":"P"},"quote":{"ms_of_day":55945706,"bid_size":5,"bid_exchange":9,"bid":39.4,"bid_condition":50,"ask_size":12,"ask_exchange":9,"ask":40.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55945707,"bid_size":20,"bid_exchange":5,"bid":2.65,"bid_condition":50,"ask_size":66,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55945707,"bid_size":63,"bid_exchange":5,"bid":12.6,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":12.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55945709,"bid_size":13,"bid_exchange":5,"bid":2.65,"bid_condition":50,"ask_size":66,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5775000,"right":"C"},"quote":{"ms_of_day":55945709,"bid_size":164,"bid_exchange":5,"bid":3.7,"bid_condition":50,"ask_size":171,"ask_exchange":5,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5775000,"right":"C"},"ohlc":{"ms_of_day":55945709,"open":26.32,"high":26.32,"low":2.25,"close":3.8,"volume":6178,"count":2234,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5775000,"right":"C"},"trade":{"ms_of_day":55945709,"sequence":596885280,"size":1,"condition":18,"price":3.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LABU","expiration":20250417,"strike":78000,"right":"P"},"quote":{"ms_of_day":55945518,"bid_size":366,"bid_exchange":43,"bid":8.15,"bid_condition":50,"ask_size":181,"ask_exchange":43,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LABU","expiration":20250417,"strike":78000,"right":"P"},"ohlc":{"ms_of_day":55945706,"open":10.01,"high":10.01,"low":7.55,"close":8.5,"volume":13,"count":10,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LABU","expiration":20250417,"strike":78000,"right":"P"},"trade":{"ms_of_day":55945706,"sequence":-1346765377,"size":1,"condition":125,"price":8.5,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LABU","expiration":20250417,"strike":78000,"right":"P"},"quote":{"ms_of_day":55945518,"bid_size":366,"bid_exchange":43,"bid":8.15,"bid_condition":50,"ask_size":181,"ask_exchange":43,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LABU","expiration":20250417,"strike":78000,"right":"P"},"ohlc":{"ms_of_day":55945706,"open":10.01,"high":10.01,"low":7.55,"close":8.51,"volume":14,"count":11,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LABU","expiration":20250417,"strike":78000,"right":"P"},"trade":{"ms_of_day":55945706,"sequence":-1346765376,"size":1,"condition":125,"price":8.51,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LABU","expiration":20250417,"strike":78000,"right":"P"},"quote":{"ms_of_day":55945707,"bid_size":390,"bid_exchange":4,"bid":8.15,"bid_condition":50,"ask_size":181,"ask_exchange":43,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LABU","expiration":20250417,"strike":78000,"right":"P"},"quote":{"ms_of_day":55945707,"bid_size":439,"bid_exchange":4,"bid":8.15,"bid_condition":50,"ask_size":181,"ask_exchange":43,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55945710,"bid_size":59,"bid_exchange":5,"bid":12.6,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":12.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5775000,"right":"C"},"quote":{"ms_of_day":55945712,"bid_size":236,"bid_exchange":5,"bid":3.7,"bid_condition":50,"ask_size":171,"ask_exchange":5,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"quote":{"ms_of_day":55945706,"bid_size":188,"bid_exchange":11,"bid":1.04,"bid_condition":50,"ask_size":1,"ask_exchange":43,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"ohlc":{"ms_of_day":55945714,"open":3.0,"high":10.4,"low":0.1,"close":1.05,"volume":150981,"count":21496,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"trade":{"ms_of_day":55945714,"sequence":-1155645029,"size":1,"condition":18,"price":1.05,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"quote":{"ms_of_day":55945714,"bid_size":188,"bid_exchange":11,"bid":1.04,"bid_condition":50,"ask_size":103,"ask_exchange":69,"ask":1.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"quote":{"ms_of_day":55945714,"bid_size":10,"bid_exchange":7,"bid":1.05,"bid_condition":50,"ask_size":103,"ask_exchange":69,"ask":1.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19810000,"right":"P"},"quote":{"ms_of_day":55945715,"bid_size":4,"bid_exchange":6,"bid":2.55,"bid_condition":50,"ask_size":2,"ask_exchange":9,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19810000,"right":"P"},"quote":{"ms_of_day":55945716,"bid_size":4,"bid_exchange":9,"bid":2.55,"bid_condition":50,"ask_size":2,"ask_exchange":9,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":43000,"right":"P"},"quote":{"ms_of_day":55945716,"bid_size":469,"bid_exchange":31,"bid":0.29,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":43000,"right":"P"},"ohlc":{"ms_of_day":55945717,"open":4.5,"high":7.5,"low":0.14,"close":0.3,"volume":13879,"count":1905,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":43000,"right":"P"},"trade":{"ms_of_day":55945717,"sequence":-632603916,"size":2,"condition":18,"price":0.3,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":43000,"right":"P"},"quote":{"ms_of_day":55945717,"bid_size":469,"bid_exchange":31,"bid":0.29,"bid_condition":50,"ask_size":24,"ask_exchange":69,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":43000,"right":"P"},"quote":{"ms_of_day":55945717,"bid_size":469,"bid_exchange":31,"bid":0.29,"bid_condition":50,"ask_size":24,"ask_exchange":69,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55945718,"bid_size":141,"bid_exchange":46,"bid":0.52,"bid_condition":50,"ask_size":103,"ask_exchange":31,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55945718,"open":9.72,"high":9.72,"low":0.3,"close":0.52,"volume":400876,"count":42769,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55945718,"sequence":1425864625,"size":16,"condition":125,"price":0.52,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5775000,"right":"C"},"quote":{"ms_of_day":55945721,"bid_size":164,"bid_exchange":5,"bid":3.7,"bid_condition":50,"ask_size":171,"ask_exchange":5,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55945721,"bid_size":30,"bid_exchange":5,"bid":21.4,"bid_condition":50,"ask_size":52,"ask_exchange":5,"ask":21.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55945719,"bid_size":92,"bid_exchange":69,"bid":0.52,"bid_condition":50,"ask_size":103,"ask_exchange":31,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55945715,"bid_size":14,"bid_exchange":69,"bid":0.9,"bid_condition":50,"ask_size":29,"ask_exchange":42,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"ohlc":{"ms_of_day":55945726,"open":1.21,"high":3.5,"low":0.33,"close":0.9,"volume":3374,"count":543,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"trade":{"ms_of_day":55945726,"sequence":-1346763616,"size":7,"condition":18,"price":0.9,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55945726,"bid_size":14,"bid_exchange":69,"bid":0.9,"bid_condition":50,"ask_size":30,"ask_exchange":47,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55945726,"bid_size":14,"bid_exchange":69,"bid":0.9,"bid_condition":50,"ask_size":30,"ask_exchange":47,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"ohlc":{"ms_of_day":55945726,"open":1.21,"high":3.5,"low":0.33,"close":0.9,"volume":3381,"count":544,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"trade":{"ms_of_day":55945726,"sequence":-1346763614,"size":7,"condition":18,"price":0.9,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55945726,"bid_size":14,"bid_exchange":69,"bid":0.9,"bid_condition":50,"ask_size":30,"ask_exchange":47,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"ohlc":{"ms_of_day":55945726,"open":1.21,"high":3.5,"low":0.33,"close":0.9,"volume":3388,"count":545,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"trade":{"ms_of_day":55945726,"sequence":-1346763610,"size":7,"condition":18,"price":0.9,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55945726,"bid_size":14,"bid_exchange":69,"bid":0.9,"bid_condition":50,"ask_size":30,"ask_exchange":47,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"ohlc":{"ms_of_day":55945726,"open":1.21,"high":3.5,"low":0.33,"close":0.9,"volume":3402,"count":546,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"trade":{"ms_of_day":55945726,"sequence":-1346763573,"size":14,"condition":18,"price":0.9,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55945726,"bid_size":14,"bid_exchange":69,"bid":0.9,"bid_condition":50,"ask_size":30,"ask_exchange":47,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"ohlc":{"ms_of_day":55945726,"open":1.21,"high":3.5,"low":0.33,"close":0.9,"volume":3410,"count":547,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"trade":{"ms_of_day":55945726,"sequence":-1346763570,"size":8,"condition":18,"price":0.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55945726,"bid_size":4,"bid_exchange":46,"bid":0.9,"bid_condition":50,"ask_size":30,"ask_exchange":47,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55945726,"bid_size":4,"bid_exchange":46,"bid":0.9,"bid_condition":50,"ask_size":30,"ask_exchange":47,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"ohlc":{"ms_of_day":55945726,"open":1.21,"high":3.5,"low":0.33,"close":0.9,"volume":3414,"count":548,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"trade":{"ms_of_day":55945726,"sequence":-1346763568,"size":4,"condition":18,"price":0.9,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55945726,"bid_size":52,"bid_exchange":1,"bid":0.9,"bid_condition":50,"ask_size":30,"ask_exchange":47,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55945726,"bid_size":4,"bid_exchange":46,"bid":0.9,"bid_condition":50,"ask_size":30,"ask_exchange":47,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250630,"strike":5770000,"right":"P"},"quote":{"ms_of_day":55945724,"bid_size":9,"bid_exchange":5,"bid":182.1,"bid_condition":50,"ask_size":13,"ask_exchange":5,"ask":183.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55945722,"bid_size":184,"bid_exchange":7,"bid":0.52,"bid_condition":50,"ask_size":103,"ask_exchange":31,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55945730,"bid_size":364,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":64,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250630,"strike":5850000,"right":"P"},"quote":{"ms_of_day":55945733,"bid_size":7,"bid_exchange":5,"bid":216.0,"bid_condition":50,"ask_size":46,"ask_exchange":5,"ask":216.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55945735,"bid_size":25,"bid_exchange":5,"bid":21.4,"bid_condition":50,"ask_size":52,"ask_exchange":5,"ask":21.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250630,"strike":5770000,"right":"P"},"quote":{"ms_of_day":55945743,"bid_size":9,"bid_exchange":5,"bid":182.1,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":183.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250328,"strike":103000,"right":"P"},"quote":{"ms_of_day":55945741,"bid_size":101,"bid_exchange":7,"bid":16.65,"bid_condition":50,"ask_size":99,"ask_exchange":7,"ask":17.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250328,"strike":68000,"right":"C"},"quote":{"ms_of_day":55945711,"bid_size":740,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":110,"ask_exchange":1,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250328,"strike":68000,"right":"C"},"ohlc":{"ms_of_day":55945748,"open":12.47,"high":12.47,"low":0.04,"close":0.07,"volume":71572,"count":6192,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250328,"strike":68000,"right":"C"},"trade":{"ms_of_day":55945748,"sequence":734086769,"size":20,"condition":18,"price":0.07,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250328,"strike":68000,"right":"C"},"quote":{"ms_of_day":55945748,"bid_size":740,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":161,"ask_exchange":1,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250328,"strike":68000,"right":"C"},"quote":{"ms_of_day":55945748,"bid_size":740,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":341,"ask_exchange":1,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":474000,"right":"P"},"quote":{"ms_of_day":55945730,"bid_size":745,"bid_exchange":22,"bid":0.26,"bid_condition":50,"ask_size":742,"ask_exchange":46,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":474000,"right":"P"},"ohlc":{"ms_of_day":55945770,"open":10.04,"high":16.7,"low":0.18,"close":0.27,"volume":10097,"count":1721,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":474000,"right":"P"},"trade":{"ms_of_day":55945770,"sequence":-63850610,"size":3,"condition":18,"price":0.27,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":474000,"right":"P"},"quote":{"ms_of_day":55945770,"bid_size":745,"bid_exchange":22,"bid":0.26,"bid_condition":50,"ask_size":742,"ask_exchange":46,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":474000,"right":"P"},"quote":{"ms_of_day":55945770,"bid_size":698,"bid_exchange":65,"bid":0.26,"bid_condition":50,"ask_size":742,"ask_exchange":46,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55945776,"bid_size":40,"bid_exchange":5,"bid":2.6,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55945776,"open":30.02,"high":33.0,"low":0.79,"close":2.7,"volume":79626,"count":31288,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55945776,"sequence":596909236,"size":1,"condition":18,"price":2.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55945750,"bid_size":189,"bid_exchange":7,"bid":0.65,"bid_condition":50,"ask_size":127,"ask_exchange":7,"ask":0.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55945772,"open":3.09,"high":7.97,"low":0.21,"close":0.65,"volume":441299,"count":55252,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55945772,"sequence":596908972,"size":1,"condition":131,"price":0.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55945776,"bid_size":40,"bid_exchange":5,"bid":2.6,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55945776,"bid_size":40,"bid_exchange":5,"bid":2.6,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55945776,"open":30.02,"high":33.0,"low":0.79,"close":2.7,"volume":79629,"count":31289,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55945776,"sequence":596909238,"size":3,"condition":18,"price":2.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55945740,"bid_size":257,"bid_exchange":7,"bid":0.24,"bid_condition":50,"ask_size":438,"ask_exchange":6,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55945772,"open":2.82,"high":7.16,"low":0.09,"close":0.24,"volume":490586,"count":67141,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55945772,"sequence":596908973,"size":1,"condition":131,"price":0.24,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55945776,"bid_size":40,"bid_exchange":5,"bid":2.6,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55945776,"open":30.02,"high":33.0,"low":0.79,"close":2.7,"volume":79630,"count":31290,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55945776,"sequence":596909252,"size":1,"condition":18,"price":2.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55945776,"bid_size":40,"bid_exchange":5,"bid":2.6,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55945777,"bid_size":67,"bid_exchange":5,"bid":3.4,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55945779,"open":128.4,"high":135.0,"low":1.7,"close":3.4,"volume":37003,"count":13738,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55945779,"sequence":596910039,"size":3,"condition":18,"price":3.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55945779,"bid_size":64,"bid_exchange":5,"bid":3.4,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":255000,"right":"P"},"quote":{"ms_of_day":55945661,"bid_size":1127,"bid_exchange":43,"bid":4.8,"bid_condition":50,"ask_size":657,"ask_exchange":43,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":255000,"right":"P"},"ohlc":{"ms_of_day":55945776,"open":39.6,"high":41.5,"low":2.8,"close":4.8,"volume":3564,"count":1342,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":255000,"right":"P"},"trade":{"ms_of_day":55945776,"sequence":32247545,"size":1,"condition":125,"price":4.83,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55945417,"bid_size":871,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":1248,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"ohlc":{"ms_of_day":55945780,"open":5.84,"high":6.35,"low":0.04,"close":0.05,"volume":142458,"count":21076,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"trade":{"ms_of_day":55945780,"sequence":-63850526,"size":6,"condition":18,"price":0.05,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55945417,"bid_size":871,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":1248,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"ohlc":{"ms_of_day":55945780,"open":5.84,"high":6.35,"low":0.04,"close":0.05,"volume":142501,"count":21077,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"trade":{"ms_of_day":55945780,"sequence":-63850525,"size":43,"condition":18,"price":0.05,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55945417,"bid_size":871,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":1248,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"ohlc":{"ms_of_day":55945780,"open":5.84,"high":6.35,"low":0.04,"close":0.05,"volume":142502,"count":21078,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"trade":{"ms_of_day":55945780,"sequence":-63850524,"size":1,"condition":18,"price":0.05,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55945780,"bid_size":871,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":2497,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250328,"strike":68000,"right":"C"},"quote":{"ms_of_day":55945749,"bid_size":716,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":331,"ask_exchange":1,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250328,"strike":68000,"right":"C"},"ohlc":{"ms_of_day":55945782,"open":12.47,"high":12.47,"low":0.04,"close":0.07,"volume":71584,"count":6193,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250328,"strike":68000,"right":"C"},"trade":{"ms_of_day":55945782,"sequence":734087540,"size":12,"condition":18,"price":0.07,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250328,"strike":68000,"right":"C"},"quote":{"ms_of_day":55945782,"bid_size":716,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":580,"ask_exchange":1,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55945785,"bid_size":871,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":1899,"ask_exchange":22,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":380000,"right":"P"},"quote":{"ms_of_day":55943481,"bid_size":55,"bid_exchange":11,"bid":0.09,"bid_condition":50,"ask_size":77,"ask_exchange":42,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":380000,"right":"P"},"ohlc":{"ms_of_day":55945787,"open":4.03,"high":12.62,"low":0.08,"close":0.1,"volume":18945,"count":4269,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":380000,"right":"P"},"trade":{"ms_of_day":55945787,"sequence":838917747,"size":7,"condition":18,"price":0.1,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":380000,"right":"P"},"quote":{"ms_of_day":55945788,"bid_size":55,"bid_exchange":11,"bid":0.09,"bid_condition":50,"ask_size":93,"ask_exchange":7,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55945790,"bid_size":53,"bid_exchange":5,"bid":3.4,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250328,"strike":68000,"right":"C"},"quote":{"ms_of_day":55945788,"bid_size":683,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":580,"ask_exchange":1,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250411,"strike":25000,"right":"C"},"quote":{"ms_of_day":55945802,"bid_size":1,"bid_exchange":73,"bid":1.01,"bid_condition":50,"ask_size":65,"ask_exchange":31,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250411,"strike":25000,"right":"C"},"quote":{"ms_of_day":55945802,"bid_size":1,"bid_exchange":73,"bid":1.01,"bid_condition":50,"ask_size":65,"ask_exchange":31,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55945815,"bid_size":318,"bid_exchange":42,"bid":0.24,"bid_condition":50,"ask_size":438,"ask_exchange":6,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55945815,"bid_size":306,"bid_exchange":42,"bid":0.24,"bid_condition":50,"ask_size":438,"ask_exchange":6,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55945822,"bid_size":54,"bid_exchange":73,"bid":0.66,"bid_condition":50,"ask_size":127,"ask_exchange":7,"ask":0.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55945822,"bid_size":74,"bid_exchange":73,"bid":0.66,"bid_condition":50,"ask_size":127,"ask_exchange":7,"ask":0.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55945825,"bid_size":5,"bid_exchange":42,"bid":4.35,"bid_condition":50,"ask_size":901,"ask_exchange":9,"ask":4.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55945825,"open":8.05,"high":9.0,"low":3.15,"close":4.35,"volume":6901,"count":2539,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55945825,"sequence":-1412247476,"size":1,"condition":18,"price":4.35,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55945826,"bid_size":5,"bid_exchange":42,"bid":4.35,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55945826,"bid_size":5,"bid_exchange":42,"bid":4.35,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55945827,"bid_size":5,"bid_exchange":42,"bid":4.35,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55945827,"open":8.05,"high":9.0,"low":3.15,"close":4.35,"volume":6902,"count":2540,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55945827,"sequence":-1412247461,"size":1,"condition":18,"price":4.35,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55945827,"bid_size":4,"bid_exchange":42,"bid":4.35,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KWEB","expiration":20250404,"strike":35500,"right":"P"},"quote":{"ms_of_day":55945827,"bid_size":47,"bid_exchange":47,"bid":0.54,"bid_condition":50,"ask_size":43,"ask_exchange":73,"ask":0.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KWEB","expiration":20250404,"strike":35500,"right":"P"},"ohlc":{"ms_of_day":55945827,"open":1.13,"high":1.16,"low":0.47,"close":0.56,"volume":355,"count":85,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KWEB","expiration":20250404,"strike":35500,"right":"P"},"trade":{"ms_of_day":55945827,"sequence":-1346755611,"size":2,"condition":18,"price":0.56,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KWEB","expiration":20250404,"strike":35500,"right":"P"},"quote":{"ms_of_day":55945827,"bid_size":47,"bid_exchange":47,"bid":0.54,"bid_condition":50,"ask_size":43,"ask_exchange":73,"ask":0.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KWEB","expiration":20250404,"strike":35500,"right":"P"},"ohlc":{"ms_of_day":55945827,"open":1.13,"high":1.16,"low":0.47,"close":0.56,"volume":356,"count":86,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KWEB","expiration":20250404,"strike":35500,"right":"P"},"trade":{"ms_of_day":55945827,"sequence":-1346755610,"size":1,"condition":18,"price":0.56,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KWEB","expiration":20250404,"strike":35500,"right":"P"},"quote":{"ms_of_day":55945827,"bid_size":47,"bid_exchange":47,"bid":0.54,"bid_condition":50,"ask_size":43,"ask_exchange":73,"ask":0.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KWEB","expiration":20250404,"strike":35500,"right":"P"},"ohlc":{"ms_of_day":55945827,"open":1.13,"high":1.16,"low":0.47,"close":0.56,"volume":362,"count":87,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KWEB","expiration":20250404,"strike":35500,"right":"P"},"trade":{"ms_of_day":55945827,"sequence":-1346755607,"size":6,"condition":18,"price":0.56,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KWEB","expiration":20250404,"strike":35500,"right":"P"},"quote":{"ms_of_day":55945827,"bid_size":47,"bid_exchange":47,"bid":0.54,"bid_condition":50,"ask_size":43,"ask_exchange":73,"ask":0.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KWEB","expiration":20250404,"strike":35500,"right":"P"},"ohlc":{"ms_of_day":55945828,"open":1.13,"high":1.16,"low":0.47,"close":0.56,"volume":363,"count":88,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KWEB","expiration":20250404,"strike":35500,"right":"P"},"trade":{"ms_of_day":55945828,"sequence":-1346755605,"size":1,"condition":18,"price":0.56,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KWEB","expiration":20250404,"strike":35500,"right":"P"},"quote":{"ms_of_day":55945827,"bid_size":47,"bid_exchange":47,"bid":0.54,"bid_condition":50,"ask_size":43,"ask_exchange":73,"ask":0.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KWEB","expiration":20250404,"strike":35500,"right":"P"},"ohlc":{"ms_of_day":55945828,"open":1.13,"high":1.16,"low":0.47,"close":0.56,"volume":375,"count":89,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KWEB","expiration":20250404,"strike":35500,"right":"P"},"trade":{"ms_of_day":55945828,"sequence":-1346755604,"size":12,"condition":18,"price":0.56,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KWEB","expiration":20250404,"strike":35500,"right":"P"},"quote":{"ms_of_day":55945827,"bid_size":47,"bid_exchange":47,"bid":0.54,"bid_condition":50,"ask_size":43,"ask_exchange":73,"ask":0.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KWEB","expiration":20250404,"strike":35500,"right":"P"},"ohlc":{"ms_of_day":55945828,"open":1.13,"high":1.16,"low":0.47,"close":0.56,"volume":379,"count":90,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KWEB","expiration":20250404,"strike":35500,"right":"P"},"trade":{"ms_of_day":55945828,"sequence":-1346755603,"size":4,"condition":18,"price":0.56,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KWEB","expiration":20250404,"strike":35500,"right":"P"},"quote":{"ms_of_day":55945828,"bid_size":47,"bid_exchange":47,"bid":0.54,"bid_condition":50,"ask_size":176,"ask_exchange":60,"ask":0.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KWEB","expiration":20250404,"strike":35500,"right":"P"},"quote":{"ms_of_day":55945828,"bid_size":47,"bid_exchange":47,"bid":0.54,"bid_condition":50,"ask_size":202,"ask_exchange":60,"ask":0.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KWEB","expiration":20250404,"strike":35500,"right":"P"},"quote":{"ms_of_day":55945828,"bid_size":66,"bid_exchange":42,"bid":0.54,"bid_condition":50,"ask_size":697,"ask_exchange":73,"ask":0.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KWEB","expiration":20250404,"strike":35500,"right":"P"},"ohlc":{"ms_of_day":55945828,"open":1.13,"high":1.16,"low":0.47,"close":0.56,"volume":396,"count":91,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KWEB","expiration":20250404,"strike":35500,"right":"P"},"trade":{"ms_of_day":55945828,"sequence":-1346755579,"size":17,"condition":18,"price":0.56,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KWEB","expiration":20250404,"strike":35500,"right":"P"},"quote":{"ms_of_day":55945828,"bid_size":66,"bid_exchange":42,"bid":0.54,"bid_condition":50,"ask_size":697,"ask_exchange":73,"ask":0.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KWEB","expiration":20250404,"strike":35500,"right":"P"},"ohlc":{"ms_of_day":55945828,"open":1.13,"high":1.16,"low":0.47,"close":0.56,"volume":397,"count":92,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KWEB","expiration":20250404,"strike":35500,"right":"P"},"trade":{"ms_of_day":55945828,"sequence":-1346755575,"size":1,"condition":18,"price":0.56,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KWEB","expiration":20250404,"strike":35500,"right":"P"},"quote":{"ms_of_day":55945828,"bid_size":92,"bid_exchange":42,"bid":0.54,"bid_condition":50,"ask_size":697,"ask_exchange":73,"ask":0.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KWEB","expiration":20250404,"strike":35500,"right":"P"},"quote":{"ms_of_day":55945828,"bid_size":172,"bid_exchange":47,"bid":0.54,"bid_condition":50,"ask_size":697,"ask_exchange":73,"ask":0.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55945827,"bid_size":3,"bid_exchange":42,"bid":4.35,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55945827,"bid_size":3,"bid_exchange":42,"bid":4.35,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55945827,"open":8.05,"high":9.0,"low":3.15,"close":4.35,"volume":6903,"count":2541,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55945827,"sequence":-1412247457,"size":1,"condition":18,"price":4.35,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55945827,"bid_size":3,"bid_exchange":42,"bid":4.35,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55945827,"open":8.05,"high":9.0,"low":3.15,"close":4.35,"volume":6904,"count":2542,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55945827,"sequence":-1412247452,"size":1,"condition":18,"price":4.35,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55945827,"bid_size":2,"bid_exchange":42,"bid":4.35,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55945827,"bid_size":1,"bid_exchange":42,"bid":4.35,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55945827,"bid_size":1,"bid_exchange":42,"bid":4.35,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55945827,"open":8.05,"high":9.0,"low":3.15,"close":4.35,"volume":6905,"count":2543,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55945827,"sequence":-1412247448,"size":1,"condition":18,"price":4.35,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55945827,"bid_size":1,"bid_exchange":42,"bid":4.35,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55945828,"open":8.05,"high":9.0,"low":3.15,"close":4.35,"volume":6906,"count":2544,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55945828,"sequence":-1412247423,"size":1,"condition":18,"price":4.35,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55945828,"bid_size":705,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55945829,"bid_size":715,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":255000,"right":"P"},"quote":{"ms_of_day":55945828,"bid_size":1506,"bid_exchange":43,"bid":4.8,"bid_condition":50,"ask_size":657,"ask_exchange":43,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KWEB","expiration":20250404,"strike":35500,"right":"P"},"quote":{"ms_of_day":55945828,"bid_size":66,"bid_exchange":42,"bid":0.54,"bid_condition":50,"ask_size":697,"ask_exchange":73,"ask":0.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KWEB","expiration":20250404,"strike":35500,"right":"P"},"ohlc":{"ms_of_day":55945831,"open":1.13,"high":1.16,"low":0.47,"close":0.56,"volume":414,"count":93,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KWEB","expiration":20250404,"strike":35500,"right":"P"},"trade":{"ms_of_day":55945831,"sequence":-1346755189,"size":17,"condition":18,"price":0.56,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KWEB","expiration":20250404,"strike":35500,"right":"P"},"quote":{"ms_of_day":55945828,"bid_size":66,"bid_exchange":42,"bid":0.54,"bid_condition":50,"ask_size":697,"ask_exchange":73,"ask":0.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KWEB","expiration":20250404,"strike":35500,"right":"P"},"ohlc":{"ms_of_day":55945831,"open":1.13,"high":1.16,"low":0.47,"close":0.56,"volume":415,"count":94,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KWEB","expiration":20250404,"strike":35500,"right":"P"},"trade":{"ms_of_day":55945831,"sequence":-1346755188,"size":1,"condition":18,"price":0.56,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KWEB","expiration":20250404,"strike":35500,"right":"P"},"quote":{"ms_of_day":55945831,"bid_size":66,"bid_exchange":42,"bid":0.54,"bid_condition":50,"ask_size":697,"ask_exchange":73,"ask":0.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KWEB","expiration":20250404,"strike":35500,"right":"P"},"quote":{"ms_of_day":55945831,"bid_size":66,"bid_exchange":42,"bid":0.54,"bid_condition":50,"ask_size":697,"ask_exchange":73,"ask":0.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":82000,"right":"P"},"quote":{"ms_of_day":55945865,"bid_size":25,"bid_exchange":47,"bid":0.63,"bid_condition":50,"ask_size":33,"ask_exchange":5,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5825000,"right":"C"},"quote":{"ms_of_day":55945790,"bid_size":61,"bid_exchange":5,"bid":3.8,"bid_condition":50,"ask_size":109,"ask_exchange":5,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5825000,"right":"C"},"ohlc":{"ms_of_day":55945873,"open":19.93,"high":19.93,"low":2.34,"close":3.81,"volume":1729,"count":267,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5825000,"right":"C"},"trade":{"ms_of_day":55945873,"sequence":596919162,"size":1,"condition":131,"price":3.81,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5525000,"right":"P"},"quote":{"ms_of_day":55945488,"bid_size":16,"bid_exchange":5,"bid":2.65,"bid_condition":50,"ask_size":245,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5525000,"right":"P"},"ohlc":{"ms_of_day":55945873,"open":40.3,"high":58.2,"low":2.4,"close":2.6,"volume":296,"count":66,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5525000,"right":"P"},"trade":{"ms_of_day":55945873,"sequence":596919163,"size":1,"condition":131,"price":2.68,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5850000,"right":"C"},"quote":{"ms_of_day":55945766,"bid_size":25,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":271,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5850000,"right":"C"},"ohlc":{"ms_of_day":55945873,"open":13.4,"high":13.4,"low":1.05,"close":1.76,"volume":2732,"count":461,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5850000,"right":"C"},"trade":{"ms_of_day":55945873,"sequence":596919164,"size":1,"condition":131,"price":1.76,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5500000,"right":"P"},"quote":{"ms_of_day":55944502,"bid_size":256,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":405,"ask_exchange":5,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5500000,"right":"P"},"ohlc":{"ms_of_day":55945873,"open":31.6,"high":51.5,"low":1.6,"close":1.8,"volume":3840,"count":424,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5500000,"right":"P"},"trade":{"ms_of_day":55945873,"sequence":596919165,"size":1,"condition":131,"price":1.88,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5500000,"right":"P"},"quote":{"ms_of_day":55945873,"bid_size":256,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":621,"ask_exchange":5,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5850000,"right":"C"},"quote":{"ms_of_day":55945873,"bid_size":25,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":440,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5850000,"right":"C"},"quote":{"ms_of_day":55945874,"bid_size":38,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":440,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5670000,"right":"P"},"quote":{"ms_of_day":55945880,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":350,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5670000,"right":"P"},"ohlc":{"ms_of_day":55945880,"open":102.7,"high":102.7,"low":0.03,"close":0.05,"volume":67045,"count":22175,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5670000,"right":"P"},"trade":{"ms_of_day":55945880,"sequence":596919437,"size":1,"condition":18,"price":0.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250502,"strike":46000,"right":"C"},"quote":{"ms_of_day":55945887,"bid_size":2,"bid_exchange":69,"bid":1.62,"bid_condition":50,"ask_size":22,"ask_exchange":22,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":380000,"right":"P"},"quote":{"ms_of_day":55945788,"bid_size":55,"bid_exchange":11,"bid":0.09,"bid_condition":50,"ask_size":93,"ask_exchange":7,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":380000,"right":"P"},"ohlc":{"ms_of_day":55945887,"open":4.03,"high":12.62,"low":0.08,"close":0.1,"volume":19038,"count":4270,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":380000,"right":"P"},"trade":{"ms_of_day":55945887,"sequence":838925356,"size":93,"condition":125,"price":0.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":380000,"right":"P"},"quote":{"ms_of_day":55945887,"bid_size":55,"bid_exchange":11,"bid":0.09,"bid_condition":50,"ask_size":120,"ask_exchange":7,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5825000,"right":"C"},"quote":{"ms_of_day":55945890,"bid_size":72,"bid_exchange":5,"bid":3.8,"bid_condition":50,"ask_size":109,"ask_exchange":5,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":247500,"right":"P"},"quote":{"ms_of_day":55945893,"bid_size":33,"bid_exchange":22,"bid":1.45,"bid_condition":50,"ask_size":1,"ask_exchange":4,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":247500,"right":"P"},"ohlc":{"ms_of_day":55945895,"open":19.1,"high":22.0,"low":0.09,"close":1.65,"volume":799,"count":158,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":247500,"right":"P"},"trade":{"ms_of_day":55945895,"sequence":-629102675,"size":1,"condition":18,"price":1.65,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":247500,"right":"P"},"quote":{"ms_of_day":55945895,"bid_size":33,"bid_exchange":22,"bid":1.45,"bid_condition":50,"ask_size":6,"ask_exchange":69,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":315000,"right":"C"},"quote":{"ms_of_day":55945678,"bid_size":2,"bid_exchange":73,"bid":3.8,"bid_condition":50,"ask_size":236,"ask_exchange":43,"ask":4.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":315000,"right":"C"},"ohlc":{"ms_of_day":55945895,"open":55.1,"high":55.1,"low":3.8,"close":3.8,"volume":189,"count":130,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":315000,"right":"C"},"trade":{"ms_of_day":55945895,"sequence":-629102579,"size":2,"condition":18,"price":3.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":315000,"right":"C"},"quote":{"ms_of_day":55945895,"bid_size":30,"bid_exchange":1,"bid":3.6,"bid_condition":50,"ask_size":236,"ask_exchange":43,"ask":4.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":315000,"right":"C"},"quote":{"ms_of_day":55945895,"bid_size":30,"bid_exchange":1,"bid":3.6,"bid_condition":50,"ask_size":180,"ask_exchange":43,"ask":4.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":277500,"right":"C"},"quote":{"ms_of_day":55945895,"bid_size":6,"bid_exchange":11,"bid":16.7,"bid_condition":50,"ask_size":234,"ask_exchange":43,"ask":21.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55945895,"open":42.4,"high":42.9,"low":18.0,"close":18.0,"volume":27,"count":5,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":277500,"right":"C"},"trade":{"ms_of_day":55945895,"sequence":-629102358,"size":1,"condition":18,"price":18.0,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":247500,"right":"P"},"quote":{"ms_of_day":55945895,"bid_size":33,"bid_exchange":22,"bid":1.45,"bid_condition":50,"ask_size":9,"ask_exchange":73,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":277500,"right":"C"},"quote":{"ms_of_day":55945896,"bid_size":26,"bid_exchange":73,"bid":16.7,"bid_condition":50,"ask_size":234,"ask_exchange":43,"ask":21.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":82000,"right":"P"},"quote":{"ms_of_day":55945893,"bid_size":25,"bid_exchange":47,"bid":0.63,"bid_condition":50,"ask_size":40,"ask_exchange":5,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":277500,"right":"C"},"quote":{"ms_of_day":55945896,"bid_size":29,"bid_exchange":11,"bid":16.7,"bid_condition":50,"ask_size":234,"ask_exchange":43,"ask":21.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20260320,"strike":190000,"right":"P"},"quote":{"ms_of_day":55945858,"bid_size":81,"bid_exchange":43,"bid":16.25,"bid_condition":50,"ask_size":962,"ask_exchange":43,"ask":16.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20260320,"strike":190000,"right":"P"},"ohlc":{"ms_of_day":55945906,"open":15.8,"high":22.0,"low":14.68,"close":16.32,"volume":471,"count":117,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20260320,"strike":190000,"right":"P"},"trade":{"ms_of_day":55945906,"sequence":-1412245281,"size":1,"condition":125,"price":16.32,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RYAN","expiration":20250516,"strike":80000,"right":"C"},"quote":{"ms_of_day":55945908,"bid_size":21,"bid_exchange":42,"bid":0.55,"bid_condition":50,"ask_size":11,"ask_exchange":1,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RYAN","expiration":20250516,"strike":80000,"right":"C"},"ohlc":{"ms_of_day":55945908,"open":0.6,"high":0.65,"low":0.6,"close":0.65,"volume":105,"count":6,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RYAN","expiration":20250516,"strike":80000,"right":"C"},"trade":{"ms_of_day":55945908,"sequence":35801716,"size":1,"condition":18,"price":0.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RYAN","expiration":20250516,"strike":80000,"right":"C"},"quote":{"ms_of_day":55945909,"bid_size":21,"bid_exchange":42,"bid":0.55,"bid_condition":50,"ask_size":29,"ask_exchange":1,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250516,"strike":4500,"right":"C"},"quote":{"ms_of_day":55930917,"bid_size":583,"bid_exchange":46,"bid":0.21,"bid_condition":50,"ask_size":120,"ask_exchange":1,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250516,"strike":4500,"right":"C"},"ohlc":{"ms_of_day":55945906,"open":0.72,"high":1.03,"low":0.18,"close":0.21,"volume":3760,"count":315,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250516,"strike":4500,"right":"C"},"trade":{"ms_of_day":55945906,"sequence":734089017,"size":15,"condition":125,"price":0.21,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RYAN","expiration":20250516,"strike":80000,"right":"C"},"quote":{"ms_of_day":55945909,"bid_size":21,"bid_exchange":42,"bid":0.55,"bid_condition":50,"ask_size":29,"ask_exchange":1,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RYAN","expiration":20250516,"strike":80000,"right":"C"},"ohlc":{"ms_of_day":55945909,"open":0.6,"high":0.65,"low":0.6,"close":0.65,"volume":134,"count":7,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RYAN","expiration":20250516,"strike":80000,"right":"C"},"trade":{"ms_of_day":55945909,"sequence":35801870,"size":29,"condition":18,"price":0.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RYAN","expiration":20250516,"strike":80000,"right":"C"},"quote":{"ms_of_day":55945909,"bid_size":21,"bid_exchange":42,"bid":0.55,"bid_condition":50,"ask_size":43,"ask_exchange":1,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250502,"strike":18000,"right":"C"},"quote":{"ms_of_day":55943619,"bid_size":11,"bid_exchange":11,"bid":2.19,"bid_condition":50,"ask_size":106,"ask_exchange":42,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250502,"strike":18000,"right":"C"},"ohlc":{"ms_of_day":55945911,"open":3.66,"high":4.2,"low":1.9,"close":2.19,"volume":727,"count":42,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250502,"strike":18000,"right":"C"},"trade":{"ms_of_day":55945911,"sequence":596920501,"size":1,"condition":18,"price":2.19,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250502,"strike":18000,"right":"C"},"quote":{"ms_of_day":55945911,"bid_size":42,"bid_exchange":4,"bid":2.19,"bid_condition":50,"ask_size":106,"ask_exchange":42,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250502,"strike":18000,"right":"C"},"quote":{"ms_of_day":55945911,"bid_size":48,"bid_exchange":65,"bid":2.19,"bid_condition":50,"ask_size":106,"ask_exchange":42,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55945923,"bid_size":97,"bid_exchange":5,"bid":2.0,"bid_condition":50,"ask_size":30,"ask_exchange":5,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55945923,"open":130.0,"high":130.0,"low":1.1,"close":2.0,"volume":36577,"count":13650,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55945923,"sequence":596920925,"size":1,"condition":125,"price":2.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":225000,"right":"P"},"quote":{"ms_of_day":55945927,"bid_size":182,"bid_exchange":76,"bid":0.1,"bid_condition":50,"ask_size":136,"ask_exchange":47,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":225000,"right":"P"},"ohlc":{"ms_of_day":55945941,"open":2.06,"high":16.7,"low":0.05,"close":0.4,"volume":503,"count":96,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":225000,"right":"P"},"trade":{"ms_of_day":55945941,"sequence":-629096904,"size":1,"condition":18,"price":0.4,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":225000,"right":"P"},"quote":{"ms_of_day":55945942,"bid_size":182,"bid_exchange":76,"bid":0.1,"bid_condition":50,"ask_size":177,"ask_exchange":9,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55945945,"bid_size":95,"bid_exchange":5,"bid":2.0,"bid_condition":50,"ask_size":30,"ask_exchange":5,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55945935,"bid_size":54,"bid_exchange":73,"bid":0.66,"bid_condition":50,"ask_size":273,"ask_exchange":46,"ask":0.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55945945,"open":3.09,"high":7.97,"low":0.21,"close":0.66,"volume":441302,"count":55253,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55945945,"sequence":596921782,"size":3,"condition":134,"price":0.66,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"quote":{"ms_of_day":55945848,"bid_size":476,"bid_exchange":9,"bid":1.02,"bid_condition":50,"ask_size":10,"ask_exchange":65,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"ohlc":{"ms_of_day":55945947,"open":0.68,"high":1.81,"low":0.68,"close":1.11,"volume":360,"count":43,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"trade":{"ms_of_day":55945947,"sequence":35804455,"size":4,"condition":131,"price":1.11,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55945932,"bid_size":402,"bid_exchange":42,"bid":0.51,"bid_condition":50,"ask_size":195,"ask_exchange":42,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55945945,"open":9.72,"high":9.72,"low":0.3,"close":0.51,"volume":400879,"count":42770,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55945945,"sequence":1425879887,"size":3,"condition":134,"price":0.51,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"quote":{"ms_of_day":55945941,"bid_size":165,"bid_exchange":4,"bid":0.92,"bid_condition":50,"ask_size":351,"ask_exchange":9,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"ohlc":{"ms_of_day":55945947,"open":0.95,"high":1.02,"low":0.95,"close":0.98,"volume":329,"count":30,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"trade":{"ms_of_day":55945947,"sequence":35804457,"size":4,"condition":131,"price":0.98,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"quote":{"ms_of_day":55945848,"bid_size":476,"bid_exchange":9,"bid":1.02,"bid_condition":50,"ask_size":10,"ask_exchange":65,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"ohlc":{"ms_of_day":55945947,"open":0.68,"high":1.81,"low":0.68,"close":1.11,"volume":361,"count":44,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"trade":{"ms_of_day":55945947,"sequence":35804467,"size":1,"condition":131,"price":1.11,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"quote":{"ms_of_day":55945941,"bid_size":165,"bid_exchange":4,"bid":0.92,"bid_condition":50,"ask_size":351,"ask_exchange":9,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"ohlc":{"ms_of_day":55945947,"open":0.95,"high":1.02,"low":0.95,"close":0.98,"volume":330,"count":31,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"trade":{"ms_of_day":55945947,"sequence":35804468,"size":1,"condition":131,"price":0.98,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"quote":{"ms_of_day":55945848,"bid_size":476,"bid_exchange":9,"bid":1.02,"bid_condition":50,"ask_size":10,"ask_exchange":65,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"ohlc":{"ms_of_day":55945947,"open":0.68,"high":1.81,"low":0.68,"close":1.11,"volume":362,"count":45,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"trade":{"ms_of_day":55945947,"sequence":35804470,"size":1,"condition":131,"price":1.11,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55945946,"bid_size":81,"bid_exchange":5,"bid":2.0,"bid_condition":50,"ask_size":30,"ask_exchange":5,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55945946,"bid_size":54,"bid_exchange":73,"bid":0.66,"bid_condition":50,"ask_size":219,"ask_exchange":46,"ask":0.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":225000,"right":"P"},"quote":{"ms_of_day":55945946,"bid_size":182,"bid_exchange":76,"bid":0.1,"bid_condition":50,"ask_size":136,"ask_exchange":47,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"quote":{"ms_of_day":55945848,"bid_size":476,"bid_exchange":9,"bid":1.02,"bid_condition":50,"ask_size":10,"ask_exchange":65,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"ohlc":{"ms_of_day":55945947,"open":0.68,"high":1.81,"low":0.68,"close":1.11,"volume":364,"count":46,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"trade":{"ms_of_day":55945947,"sequence":35804471,"size":2,"condition":131,"price":1.11,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"quote":{"ms_of_day":55945941,"bid_size":165,"bid_exchange":4,"bid":0.92,"bid_condition":50,"ask_size":351,"ask_exchange":9,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"ohlc":{"ms_of_day":55945947,"open":0.95,"high":1.02,"low":0.95,"close":0.98,"volume":331,"count":32,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"trade":{"ms_of_day":55945947,"sequence":35804472,"size":1,"condition":131,"price":0.98,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"quote":{"ms_of_day":55945941,"bid_size":165,"bid_exchange":4,"bid":0.92,"bid_condition":50,"ask_size":351,"ask_exchange":9,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"ohlc":{"ms_of_day":55945947,"open":0.95,"high":1.02,"low":0.95,"close":0.98,"volume":333,"count":33,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"trade":{"ms_of_day":55945947,"sequence":35804473,"size":2,"condition":131,"price":0.98,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"quote":{"ms_of_day":55945848,"bid_size":476,"bid_exchange":9,"bid":1.02,"bid_condition":50,"ask_size":10,"ask_exchange":65,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"ohlc":{"ms_of_day":55945947,"open":0.68,"high":1.81,"low":0.68,"close":1.11,"volume":366,"count":47,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"trade":{"ms_of_day":55945947,"sequence":35804474,"size":2,"condition":131,"price":1.11,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"quote":{"ms_of_day":55945941,"bid_size":165,"bid_exchange":4,"bid":0.92,"bid_condition":50,"ask_size":351,"ask_exchange":9,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"ohlc":{"ms_of_day":55945947,"open":0.95,"high":1.02,"low":0.95,"close":0.98,"volume":335,"count":34,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"trade":{"ms_of_day":55945947,"sequence":35804476,"size":2,"condition":131,"price":0.98,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"quote":{"ms_of_day":55945948,"bid_size":476,"bid_exchange":9,"bid":1.02,"bid_condition":50,"ask_size":10,"ask_exchange":65,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55945946,"bid_size":54,"bid_exchange":73,"bid":0.66,"bid_condition":50,"ask_size":219,"ask_exchange":46,"ask":0.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55945956,"open":3.09,"high":7.97,"low":0.21,"close":0.66,"volume":441329,"count":55254,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55945956,"sequence":596924059,"size":27,"condition":134,"price":0.66,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55945932,"bid_size":402,"bid_exchange":42,"bid":0.51,"bid_condition":50,"ask_size":195,"ask_exchange":42,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55945956,"open":9.72,"high":9.72,"low":0.3,"close":0.51,"volume":400889,"count":42771,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55945956,"sequence":1425881508,"size":10,"condition":134,"price":0.51,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55945932,"bid_size":402,"bid_exchange":42,"bid":0.51,"bid_condition":50,"ask_size":195,"ask_exchange":42,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55945956,"open":9.72,"high":9.72,"low":0.3,"close":0.51,"volume":400900,"count":42772,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55945956,"sequence":1425881509,"size":11,"condition":134,"price":0.51,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55945932,"bid_size":402,"bid_exchange":42,"bid":0.51,"bid_condition":50,"ask_size":195,"ask_exchange":42,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55945956,"open":9.72,"high":9.72,"low":0.3,"close":0.51,"volume":400906,"count":42773,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55945956,"sequence":1425881510,"size":6,"condition":134,"price":0.51,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55945956,"bid_size":402,"bid_exchange":42,"bid":0.51,"bid_condition":50,"ask_size":48,"ask_exchange":7,"ask":0.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55945957,"bid_size":375,"bid_exchange":31,"bid":0.51,"bid_condition":50,"ask_size":48,"ask_exchange":7,"ask":0.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250516,"strike":65000,"right":"P"},"quote":{"ms_of_day":55945959,"bid_size":28,"bid_exchange":65,"bid":3.3,"bid_condition":50,"ask_size":29,"ask_exchange":11,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250516,"strike":65000,"right":"P"},"ohlc":{"ms_of_day":55945962,"open":3.35,"high":3.7,"low":0.82,"close":3.33,"volume":433,"count":85,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250516,"strike":65000,"right":"P"},"trade":{"ms_of_day":55945962,"sequence":-127006177,"size":4,"condition":125,"price":3.33,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55945965,"bid_size":87,"bid_exchange":31,"bid":1.6,"bid_condition":50,"ask_size":76,"ask_exchange":42,"ask":1.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55945965,"open":14.9,"high":14.9,"low":0.98,"close":1.61,"volume":76409,"count":13138,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"trade":{"ms_of_day":55945965,"sequence":596924635,"size":1,"condition":18,"price":1.61,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55945965,"bid_size":87,"bid_exchange":31,"bid":1.6,"bid_condition":50,"ask_size":75,"ask_exchange":73,"ask":1.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55945966,"bid_size":87,"bid_exchange":31,"bid":1.6,"bid_condition":50,"ask_size":75,"ask_exchange":73,"ask":1.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":109000,"right":"P"},"quote":{"ms_of_day":55945967,"bid_size":1310,"bid_exchange":31,"bid":0.27,"bid_condition":50,"ask_size":345,"ask_exchange":7,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":109000,"right":"P"},"ohlc":{"ms_of_day":55945967,"open":2.28,"high":8.5,"low":0.05,"close":0.27,"volume":71664,"count":10052,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":109000,"right":"P"},"trade":{"ms_of_day":55945967,"sequence":-1155634319,"size":1,"condition":95,"price":0.27,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":109000,"right":"P"},"quote":{"ms_of_day":55945967,"bid_size":2212,"bid_exchange":31,"bid":0.27,"bid_condition":50,"ask_size":345,"ask_exchange":7,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":8500,"right":"C"},"quote":{"ms_of_day":55945966,"bid_size":954,"bid_exchange":43,"bid":0.4,"bid_condition":50,"ask_size":135,"ask_exchange":47,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":8500,"right":"C"},"ohlc":{"ms_of_day":55945966,"open":0.21,"high":3.6,"low":0.1,"close":0.43,"volume":2658,"count":457,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":8500,"right":"C"},"trade":{"ms_of_day":55945966,"sequence":-1155634347,"size":27,"condition":125,"price":0.43,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":8500,"right":"C"},"quote":{"ms_of_day":55945966,"bid_size":1283,"bid_exchange":4,"bid":0.4,"bid_condition":50,"ask_size":135,"ask_exchange":47,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":8500,"right":"C"},"quote":{"ms_of_day":55945966,"bid_size":1283,"bid_exchange":4,"bid":0.4,"bid_condition":50,"ask_size":135,"ask_exchange":47,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":109000,"right":"P"},"quote":{"ms_of_day":55945971,"bid_size":1310,"bid_exchange":31,"bid":0.27,"bid_condition":50,"ask_size":345,"ask_exchange":7,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250404,"strike":45000,"right":"C"},"quote":{"ms_of_day":55942868,"bid_size":4576,"bid_exchange":46,"bid":0.08,"bid_condition":50,"ask_size":5421,"ask_exchange":46,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250404,"strike":45000,"right":"C"},"ohlc":{"ms_of_day":55945982,"open":0.36,"high":0.36,"low":0.06,"close":0.08,"volume":8157,"count":505,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250404,"strike":45000,"right":"C"},"trade":{"ms_of_day":55945982,"sequence":-629095038,"size":1,"condition":18,"price":0.08,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250404,"strike":45000,"right":"C"},"quote":{"ms_of_day":55945982,"bid_size":7844,"bid_exchange":42,"bid":0.08,"bid_condition":50,"ask_size":5421,"ask_exchange":46,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250404,"strike":45000,"right":"C"},"quote":{"ms_of_day":55945982,"bid_size":7844,"bid_exchange":42,"bid":0.08,"bid_condition":50,"ask_size":5421,"ask_exchange":46,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250404,"strike":45000,"right":"C"},"ohlc":{"ms_of_day":55945982,"open":0.36,"high":0.36,"low":0.06,"close":0.08,"volume":8158,"count":506,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250404,"strike":45000,"right":"C"},"trade":{"ms_of_day":55945982,"sequence":-629095034,"size":1,"condition":18,"price":0.08,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250404,"strike":45000,"right":"C"},"quote":{"ms_of_day":55945982,"bid_size":9000,"bid_exchange":42,"bid":0.08,"bid_condition":50,"ask_size":5421,"ask_exchange":46,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55945846,"bid_size":193,"bid_exchange":65,"bid":22.9,"bid_condition":50,"ask_size":84,"ask_exchange":42,"ask":23.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55945987,"open":17.2,"high":25.9,"low":15.65,"close":22.96,"volume":3275,"count":1911,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"trade":{"ms_of_day":55945987,"sequence":-1412242170,"size":3,"condition":125,"price":22.96,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55945846,"bid_size":193,"bid_exchange":65,"bid":22.9,"bid_condition":50,"ask_size":84,"ask_exchange":42,"ask":23.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55945987,"open":17.2,"high":25.9,"low":15.65,"close":22.96,"volume":3277,"count":1912,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"trade":{"ms_of_day":55945987,"sequence":-1412242169,"size":2,"condition":125,"price":22.96,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55945956,"bid_size":40,"bid_exchange":5,"bid":2.65,"bid_condition":50,"ask_size":37,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55945987,"open":30.02,"high":33.0,"low":0.79,"close":2.65,"volume":79631,"count":31291,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55945987,"sequence":596925384,"size":1,"condition":125,"price":2.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55945995,"bid_size":54,"bid_exchange":73,"bid":0.66,"bid_condition":50,"ask_size":126,"ask_exchange":31,"ask":0.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55946002,"bid_size":1580,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":908,"ask_exchange":22,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"ohlc":{"ms_of_day":55946002,"open":13.18,"high":13.48,"low":0.02,"close":0.05,"volume":121262,"count":18813,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"trade":{"ms_of_day":55946002,"sequence":-63847244,"size":1,"condition":18,"price":0.05,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250516,"strike":40000,"right":"C"},"quote":{"ms_of_day":55945618,"bid_size":794,"bid_exchange":5,"bid":2.61,"bid_condition":50,"ask_size":168,"ask_exchange":9,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250516,"strike":40000,"right":"C"},"ohlc":{"ms_of_day":55946000,"open":1.75,"high":4.6,"low":0.84,"close":2.63,"volume":5213,"count":588,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250516,"strike":40000,"right":"C"},"trade":{"ms_of_day":55946000,"sequence":-632577243,"size":10,"condition":125,"price":2.63,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55946010,"bid_size":29,"bid_exchange":5,"bid":2.65,"bid_condition":50,"ask_size":37,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55946010,"bid_size":29,"bid_exchange":5,"bid":2.65,"bid_condition":50,"ask_size":48,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250516,"strike":65000,"right":"P"},"quote":{"ms_of_day":55946019,"bid_size":28,"bid_exchange":65,"bid":3.3,"bid_condition":50,"ask_size":29,"ask_exchange":11,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250516,"strike":65000,"right":"P"},"quote":{"ms_of_day":55946019,"bid_size":76,"bid_exchange":60,"bid":3.3,"bid_condition":50,"ask_size":29,"ask_exchange":11,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250331,"strike":31000,"right":"C"},"quote":{"ms_of_day":55945620,"bid_size":1735,"bid_exchange":4,"bid":0.47,"bid_condition":50,"ask_size":224,"ask_exchange":69,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250331,"strike":31000,"right":"C"},"ohlc":{"ms_of_day":55946020,"open":0.22,"high":0.52,"low":0.11,"close":0.48,"volume":32703,"count":1022,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250331,"strike":31000,"right":"C"},"trade":{"ms_of_day":55946020,"sequence":35807676,"size":1,"condition":18,"price":0.48,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250331,"strike":31000,"right":"C"},"quote":{"ms_of_day":55946020,"bid_size":1735,"bid_exchange":4,"bid":0.47,"bid_condition":50,"ask_size":223,"ask_exchange":69,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55946021,"bid_size":1580,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":908,"ask_exchange":22,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":61000,"right":"C"},"quote":{"ms_of_day":55946030,"bid_size":1299,"bid_exchange":43,"bid":2.36,"bid_condition":50,"ask_size":2,"ask_exchange":9,"ask":2.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":61000,"right":"C"},"ohlc":{"ms_of_day":55946030,"open":3.78,"high":5.6,"low":1.84,"close":2.37,"volume":4261,"count":508,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":61000,"right":"C"},"trade":{"ms_of_day":55946030,"sequence":32256836,"size":2,"condition":18,"price":2.37,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":61000,"right":"C"},"quote":{"ms_of_day":55946030,"bid_size":16,"bid_exchange":1,"bid":2.37,"bid_condition":50,"ask_size":2,"ask_exchange":9,"ask":2.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":61000,"right":"C"},"quote":{"ms_of_day":55946030,"bid_size":36,"bid_exchange":1,"bid":2.37,"bid_condition":50,"ask_size":2,"ask_exchange":9,"ask":2.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"quote":{"ms_of_day":55946038,"bid_size":165,"bid_exchange":4,"bid":0.92,"bid_condition":50,"ask_size":372,"ask_exchange":9,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55946037,"bid_size":1430,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":908,"ask_exchange":22,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55946039,"bid_size":193,"bid_exchange":65,"bid":22.9,"bid_condition":50,"ask_size":84,"ask_exchange":42,"ask":23.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55945969,"bid_size":19,"bid_exchange":65,"bid":5.95,"bid_condition":50,"ask_size":101,"ask_exchange":9,"ask":6.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55946045,"open":59.2,"high":61.51,"low":1.82,"close":5.97,"volume":101290,"count":21937,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"trade":{"ms_of_day":55946045,"sequence":32257293,"size":1,"condition":125,"price":5.97,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250516,"strike":4500,"right":"C"},"quote":{"ms_of_day":55946047,"bid_size":583,"bid_exchange":46,"bid":0.21,"bid_condition":50,"ask_size":120,"ask_exchange":1,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250516,"strike":4500,"right":"C"},"quote":{"ms_of_day":55946047,"bid_size":666,"bid_exchange":47,"bid":0.21,"bid_condition":50,"ask_size":429,"ask_exchange":47,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5525000,"right":"P"},"quote":{"ms_of_day":55946064,"bid_size":16,"bid_exchange":5,"bid":2.65,"bid_condition":50,"ask_size":244,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55946068,"bid_size":19,"bid_exchange":65,"bid":5.95,"bid_condition":50,"ask_size":135,"ask_exchange":9,"ask":6.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55946068,"bid_size":76,"bid_exchange":1,"bid":5.95,"bid_condition":50,"ask_size":135,"ask_exchange":9,"ask":6.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":262500,"right":"P"},"quote":{"ms_of_day":55945968,"bid_size":41,"bid_exchange":60,"bid":0.82,"bid_condition":50,"ask_size":98,"ask_exchange":11,"ask":0.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":262500,"right":"P"},"ohlc":{"ms_of_day":55946068,"open":42.43,"high":45.67,"low":0.29,"close":0.84,"volume":25030,"count":4835,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":262500,"right":"P"},"trade":{"ms_of_day":55946068,"sequence":32258170,"size":40,"condition":125,"price":0.84,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":262500,"right":"P"},"quote":{"ms_of_day":55945968,"bid_size":41,"bid_exchange":60,"bid":0.82,"bid_condition":50,"ask_size":98,"ask_exchange":11,"ask":0.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":262500,"right":"P"},"ohlc":{"ms_of_day":55946068,"open":42.43,"high":45.67,"low":0.29,"close":0.84,"volume":25046,"count":4836,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":262500,"right":"P"},"trade":{"ms_of_day":55946068,"sequence":32258171,"size":16,"condition":125,"price":0.84,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":262500,"right":"P"},"quote":{"ms_of_day":55945968,"bid_size":41,"bid_exchange":60,"bid":0.82,"bid_condition":50,"ask_size":98,"ask_exchange":11,"ask":0.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":262500,"right":"P"},"ohlc":{"ms_of_day":55946068,"open":42.43,"high":45.67,"low":0.29,"close":0.84,"volume":25049,"count":4837,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":262500,"right":"P"},"trade":{"ms_of_day":55946068,"sequence":32258173,"size":3,"condition":125,"price":0.84,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":262500,"right":"P"},"quote":{"ms_of_day":55945968,"bid_size":41,"bid_exchange":60,"bid":0.82,"bid_condition":50,"ask_size":98,"ask_exchange":11,"ask":0.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":262500,"right":"P"},"ohlc":{"ms_of_day":55946068,"open":42.43,"high":45.67,"low":0.29,"close":0.84,"volume":25073,"count":4838,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":262500,"right":"P"},"trade":{"ms_of_day":55946068,"sequence":32258174,"size":24,"condition":125,"price":0.84,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":262500,"right":"P"},"quote":{"ms_of_day":55945968,"bid_size":41,"bid_exchange":60,"bid":0.82,"bid_condition":50,"ask_size":98,"ask_exchange":11,"ask":0.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":262500,"right":"P"},"ohlc":{"ms_of_day":55946068,"open":42.43,"high":45.67,"low":0.29,"close":0.84,"volume":25084,"count":4839,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":262500,"right":"P"},"trade":{"ms_of_day":55946068,"sequence":32258175,"size":11,"condition":125,"price":0.84,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":262500,"right":"P"},"quote":{"ms_of_day":55945968,"bid_size":41,"bid_exchange":60,"bid":0.82,"bid_condition":50,"ask_size":98,"ask_exchange":11,"ask":0.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":262500,"right":"P"},"ohlc":{"ms_of_day":55946068,"open":42.43,"high":45.67,"low":0.29,"close":0.84,"volume":25090,"count":4840,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":262500,"right":"P"},"trade":{"ms_of_day":55946068,"sequence":32258176,"size":6,"condition":125,"price":0.84,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":262500,"right":"P"},"quote":{"ms_of_day":55946069,"bid_size":47,"bid_exchange":60,"bid":0.82,"bid_condition":50,"ask_size":98,"ask_exchange":11,"ask":0.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":255000,"right":"P"},"quote":{"ms_of_day":55946070,"bid_size":296,"bid_exchange":42,"bid":0.31,"bid_condition":50,"ask_size":24,"ask_exchange":73,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250516,"strike":40000,"right":"C"},"quote":{"ms_of_day":55945618,"bid_size":794,"bid_exchange":5,"bid":2.61,"bid_condition":50,"ask_size":168,"ask_exchange":9,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250516,"strike":40000,"right":"C"},"ohlc":{"ms_of_day":55946075,"open":1.75,"high":4.6,"low":0.84,"close":2.63,"volume":5223,"count":589,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250516,"strike":40000,"right":"C"},"trade":{"ms_of_day":55946075,"sequence":-632574181,"size":10,"condition":125,"price":2.63,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55946037,"bid_size":513,"bid_exchange":42,"bid":0.13,"bid_condition":50,"ask_size":137,"ask_exchange":7,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55946082,"open":5.99,"high":6.8,"low":0.11,"close":0.14,"volume":207614,"count":28847,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"trade":{"ms_of_day":55946082,"sequence":-63846200,"size":5,"condition":18,"price":0.14,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55946082,"bid_size":513,"bid_exchange":42,"bid":0.13,"bid_condition":50,"ask_size":137,"ask_exchange":7,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55946082,"bid_size":513,"bid_exchange":42,"bid":0.13,"bid_condition":50,"ask_size":301,"ask_exchange":1,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRZE","expiration":20250417,"strike":35000,"right":"C"},"quote":{"ms_of_day":55945997,"bid_size":9,"bid_exchange":9,"bid":4.6,"bid_condition":50,"ask_size":29,"ask_exchange":9,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRZE","expiration":20250417,"strike":35000,"right":"C"},"ohlc":{"ms_of_day":55946090,"open":3.9,"high":5.2,"low":2.19,"close":4.66,"volume":108,"count":49,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRZE","expiration":20250417,"strike":35000,"right":"C"},"trade":{"ms_of_day":55946090,"sequence":-617184860,"size":6,"condition":130,"price":4.66,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRZE","expiration":20250417,"strike":40000,"right":"C"},"quote":{"ms_of_day":55929836,"bid_size":27,"bid_exchange":43,"bid":2.1,"bid_condition":50,"ask_size":67,"ask_exchange":7,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRZE","expiration":20250417,"strike":40000,"right":"C"},"ohlc":{"ms_of_day":55946090,"open":2.0,"high":2.58,"low":0.95,"close":2.16,"volume":578,"count":136,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRZE","expiration":20250417,"strike":40000,"right":"C"},"trade":{"ms_of_day":55946090,"sequence":-617184859,"size":6,"condition":130,"price":2.16,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRZE","expiration":20250417,"strike":35000,"right":"C"},"quote":{"ms_of_day":55946093,"bid_size":14,"bid_exchange":69,"bid":4.5,"bid_condition":50,"ask_size":29,"ask_exchange":9,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRZE","expiration":20250417,"strike":35000,"right":"C"},"quote":{"ms_of_day":55946093,"bid_size":12,"bid_exchange":9,"bid":4.5,"bid_condition":50,"ask_size":29,"ask_exchange":9,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55946010,"bid_size":29,"bid_exchange":5,"bid":2.65,"bid_condition":50,"ask_size":48,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55946099,"open":30.02,"high":33.0,"low":0.79,"close":2.74,"volume":79632,"count":31292,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55946099,"sequence":596929603,"size":1,"condition":130,"price":2.74,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55946054,"bid_size":61,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":152,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55946099,"open":40.1,"high":40.1,"low":0.44,"close":1.39,"volume":71250,"count":27273,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55946099,"sequence":596929604,"size":1,"condition":130,"price":1.39,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55946054,"bid_size":61,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":152,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55946099,"open":40.1,"high":40.1,"low":0.44,"close":1.39,"volume":71251,"count":27274,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55946099,"sequence":596929605,"size":1,"condition":130,"price":1.39,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55946010,"bid_size":29,"bid_exchange":5,"bid":2.65,"bid_condition":50,"ask_size":48,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55946099,"open":30.02,"high":33.0,"low":0.79,"close":2.74,"volume":79633,"count":31293,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55946099,"sequence":596929607,"size":1,"condition":130,"price":2.74,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55946054,"bid_size":61,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":152,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55946099,"open":40.1,"high":40.1,"low":0.44,"close":1.39,"volume":71252,"count":27275,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55946099,"sequence":596929608,"size":1,"condition":130,"price":1.39,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55946010,"bid_size":29,"bid_exchange":5,"bid":2.65,"bid_condition":50,"ask_size":48,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55946099,"open":30.02,"high":33.0,"low":0.79,"close":2.74,"volume":79634,"count":31294,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55946099,"sequence":596929609,"size":1,"condition":130,"price":2.74,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55946010,"bid_size":29,"bid_exchange":5,"bid":2.65,"bid_condition":50,"ask_size":48,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55946099,"open":30.02,"high":33.0,"low":0.79,"close":2.74,"volume":79635,"count":31295,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55946099,"sequence":596929610,"size":1,"condition":130,"price":2.74,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55946054,"bid_size":61,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":152,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55946099,"open":40.1,"high":40.1,"low":0.44,"close":1.39,"volume":71253,"count":27276,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55946099,"sequence":596929611,"size":1,"condition":130,"price":1.39,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55946010,"bid_size":29,"bid_exchange":5,"bid":2.65,"bid_condition":50,"ask_size":48,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55946099,"open":30.02,"high":33.0,"low":0.79,"close":2.74,"volume":79636,"count":31296,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55946099,"sequence":596929614,"size":1,"condition":130,"price":2.74,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55946054,"bid_size":61,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":152,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55946099,"open":40.1,"high":40.1,"low":0.44,"close":1.39,"volume":71254,"count":27277,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55946099,"sequence":596929615,"size":1,"condition":130,"price":1.39,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55946103,"bid_size":61,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":154,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55946103,"bid_size":29,"bid_exchange":5,"bid":2.65,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BKR","expiration":20250417,"strike":46000,"right":"P"},"quote":{"ms_of_day":55945714,"bid_size":97,"bid_exchange":4,"bid":2.5,"bid_condition":50,"ask_size":43,"ask_exchange":5,"ask":2.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BKR","expiration":20250417,"strike":46000,"right":"P"},"ohlc":{"ms_of_day":55946106,"open":4.44,"high":4.44,"low":2.05,"close":2.56,"volume":28,"count":26,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BKR","expiration":20250417,"strike":46000,"right":"P"},"trade":{"ms_of_day":55946106,"sequence":-617184489,"size":1,"condition":125,"price":2.56,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BKR","expiration":20250417,"strike":46000,"right":"P"},"quote":{"ms_of_day":55946106,"bid_size":97,"bid_exchange":4,"bid":2.5,"bid_condition":50,"ask_size":200,"ask_exchange":4,"ask":2.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BKR","expiration":20250417,"strike":46000,"right":"P"},"quote":{"ms_of_day":55946106,"bid_size":97,"bid_exchange":4,"bid":2.5,"bid_condition":50,"ask_size":201,"ask_exchange":4,"ask":2.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250404,"strike":185000,"right":"C"},"quote":{"ms_of_day":55946118,"bid_size":1,"bid_exchange":43,"bid":1.08,"bid_condition":50,"ask_size":9,"ask_exchange":60,"ask":1.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250404,"strike":185000,"right":"C"},"ohlc":{"ms_of_day":55946118,"open":18.0,"high":18.7,"low":0.87,"close":1.09,"volume":9492,"count":1423,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250404,"strike":185000,"right":"C"},"trade":{"ms_of_day":55946118,"sequence":-629086785,"size":1,"condition":18,"price":1.09,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250404,"strike":185000,"right":"C"},"quote":{"ms_of_day":55946118,"bid_size":31,"bid_exchange":69,"bid":1.06,"bid_condition":50,"ask_size":9,"ask_exchange":60,"ask":1.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250404,"strike":185000,"right":"C"},"quote":{"ms_of_day":55946118,"bid_size":31,"bid_exchange":69,"bid":1.06,"bid_condition":50,"ask_size":21,"ask_exchange":60,"ask":1.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"P"},"quote":{"ms_of_day":55946047,"bid_size":101,"bid_exchange":42,"bid":3.74,"bid_condition":50,"ask_size":203,"ask_exchange":65,"ask":3.76,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55946118,"open":8.92,"high":17.93,"low":1.69,"close":3.76,"volume":14693,"count":2648,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"P"},"trade":{"ms_of_day":55946118,"sequence":1425884519,"size":20,"condition":18,"price":3.76,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"P"},"quote":{"ms_of_day":55946047,"bid_size":101,"bid_exchange":42,"bid":3.74,"bid_condition":50,"ask_size":203,"ask_exchange":65,"ask":3.76,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55946118,"open":8.92,"high":17.93,"low":1.69,"close":3.76,"volume":14696,"count":2649,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"P"},"trade":{"ms_of_day":55946118,"sequence":1425884525,"size":3,"condition":18,"price":3.76,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"P"},"quote":{"ms_of_day":55946118,"bid_size":108,"bid_exchange":46,"bid":3.74,"bid_condition":50,"ask_size":203,"ask_exchange":65,"ask":3.76,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"P"},"quote":{"ms_of_day":55946118,"bid_size":108,"bid_exchange":46,"bid":3.74,"bid_condition":50,"ask_size":203,"ask_exchange":65,"ask":3.76,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55946118,"open":8.92,"high":17.93,"low":1.69,"close":3.76,"volume":14718,"count":2650,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"P"},"trade":{"ms_of_day":55946118,"sequence":1425884528,"size":22,"condition":18,"price":3.76,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250331,"strike":31000,"right":"C"},"quote":{"ms_of_day":55946020,"bid_size":1735,"bid_exchange":4,"bid":0.47,"bid_condition":50,"ask_size":223,"ask_exchange":69,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250331,"strike":31000,"right":"C"},"ohlc":{"ms_of_day":55946120,"open":0.22,"high":0.52,"low":0.11,"close":0.48,"volume":32704,"count":1023,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250331,"strike":31000,"right":"C"},"trade":{"ms_of_day":55946120,"sequence":35811304,"size":1,"condition":18,"price":0.48,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250331,"strike":31000,"right":"C"},"quote":{"ms_of_day":55946120,"bid_size":1735,"bid_exchange":4,"bid":0.47,"bid_condition":50,"ask_size":222,"ask_exchange":69,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55945931,"bid_size":820,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55946130,"open":8.05,"high":9.0,"low":3.15,"close":4.35,"volume":6907,"count":2545,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55946130,"sequence":-1412237961,"size":1,"condition":125,"price":4.35,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55945931,"bid_size":820,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55946130,"open":8.05,"high":9.0,"low":3.15,"close":4.35,"volume":6908,"count":2546,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55946130,"sequence":-1412237960,"size":1,"condition":125,"price":4.35,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55945931,"bid_size":820,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55946130,"open":8.05,"high":9.0,"low":3.15,"close":4.35,"volume":6909,"count":2547,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55946130,"sequence":-1412237959,"size":1,"condition":125,"price":4.35,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55946143,"bid_size":58,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":154,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"P"},"quote":{"ms_of_day":55946144,"bid_size":108,"bid_exchange":46,"bid":3.74,"bid_condition":50,"ask_size":133,"ask_exchange":5,"ask":3.76,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55946144,"bid_size":158,"bid_exchange":65,"bid":2.05,"bid_condition":50,"ask_size":163,"ask_exchange":46,"ask":2.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55946145,"open":18.56,"high":21.75,"low":1.28,"close":2.05,"volume":180217,"count":29323,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55946145,"sequence":596930936,"size":1,"condition":125,"price":2.05,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55946145,"bid_size":29,"bid_exchange":5,"bid":2.65,"bid_condition":50,"ask_size":62,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55946145,"bid_size":158,"bid_exchange":65,"bid":2.05,"bid_condition":50,"ask_size":163,"ask_exchange":46,"ask":2.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55946150,"bid_size":780,"bid_exchange":5,"bid":4.3,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55946150,"bid_size":739,"bid_exchange":43,"bid":4.3,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55946152,"bid_size":158,"bid_exchange":65,"bid":2.05,"bid_condition":50,"ask_size":163,"ask_exchange":46,"ask":2.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":262500,"right":"P"},"quote":{"ms_of_day":55946169,"bid_size":47,"bid_exchange":60,"bid":0.82,"bid_condition":50,"ask_size":98,"ask_exchange":11,"ask":0.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"quote":{"ms_of_day":55946177,"bid_size":182,"bid_exchange":4,"bid":0.92,"bid_condition":50,"ask_size":372,"ask_exchange":9,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"quote":{"ms_of_day":55946198,"bid_size":373,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":610,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":335000,"right":"C"},"quote":{"ms_of_day":55945398,"bid_size":8,"bid_exchange":69,"bid":2.01,"bid_condition":50,"ask_size":5,"ask_exchange":60,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":335000,"right":"C"},"ohlc":{"ms_of_day":55946222,"open":17.93,"high":20.0,"low":1.36,"close":2.07,"volume":15972,"count":4376,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":335000,"right":"C"},"trade":{"ms_of_day":55946222,"sequence":838946290,"size":1,"condition":125,"price":2.07,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"P"},"quote":{"ms_of_day":55946209,"bid_size":133,"bid_exchange":46,"bid":3.74,"bid_condition":50,"ask_size":75,"ask_exchange":69,"ask":3.76,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55946218,"open":8.92,"high":17.93,"low":1.69,"close":3.74,"volume":14723,"count":2651,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"P"},"trade":{"ms_of_day":55946218,"sequence":1425886847,"size":5,"condition":125,"price":3.74,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"P"},"quote":{"ms_of_day":55946221,"bid_size":97,"bid_exchange":69,"bid":3.74,"bid_condition":50,"ask_size":75,"ask_exchange":69,"ask":3.76,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"P"},"quote":{"ms_of_day":55946221,"bid_size":97,"bid_exchange":69,"bid":3.74,"bid_condition":50,"ask_size":93,"ask_exchange":46,"ask":3.76,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5575000,"right":"P"},"quote":{"ms_of_day":55946237,"bid_size":626,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":430,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":21000,"right":"C"},"quote":{"ms_of_day":55946100,"bid_size":39,"bid_exchange":69,"bid":4.45,"bid_condition":50,"ask_size":671,"ask_exchange":9,"ask":4.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":21000,"right":"C"},"ohlc":{"ms_of_day":55946241,"open":6.0,"high":9.5,"low":3.7,"close":4.58,"volume":1764,"count":164,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":21000,"right":"C"},"trade":{"ms_of_day":55946241,"sequence":-632563831,"size":1,"condition":125,"price":4.58,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"quote":{"ms_of_day":55946240,"bid_size":286,"bid_exchange":7,"bid":0.04,"bid_condition":50,"ask_size":190,"ask_exchange":1,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":21000,"right":"C"},"quote":{"ms_of_day":55946252,"bid_size":39,"bid_exchange":69,"bid":4.45,"bid_condition":50,"ask_size":671,"ask_exchange":9,"ask":4.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":487000,"right":"C"},"quote":{"ms_of_day":55946258,"bid_size":116,"bid_exchange":42,"bid":1.25,"bid_condition":50,"ask_size":100,"ask_exchange":47,"ask":1.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":487000,"right":"C"},"ohlc":{"ms_of_day":55946275,"open":16.36,"high":16.4,"low":0.99,"close":1.27,"volume":24355,"count":3291,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":487000,"right":"C"},"trade":{"ms_of_day":55946275,"sequence":-63844802,"size":1,"condition":125,"price":1.27,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADSK","expiration":20250404,"strike":270000,"right":"C"},"quote":{"ms_of_day":55946277,"bid_size":21,"bid_exchange":5,"bid":5.2,"bid_condition":50,"ask_size":62,"ask_exchange":9,"ask":5.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55946277,"bid_size":745,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55946288,"open":8.05,"high":9.0,"low":3.15,"close":4.35,"volume":6910,"count":2548,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55946288,"sequence":-1412231971,"size":1,"condition":125,"price":4.35,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55946277,"bid_size":745,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55946288,"open":8.05,"high":9.0,"low":3.15,"close":4.35,"volume":6911,"count":2549,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55946288,"sequence":-1412231970,"size":1,"condition":125,"price":4.35,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55946272,"bid_size":30,"bid_exchange":69,"bid":2.06,"bid_condition":50,"ask_size":117,"ask_exchange":46,"ask":2.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55946300,"open":18.56,"high":21.75,"low":1.28,"close":2.06,"volume":180219,"count":29324,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55946300,"sequence":596935611,"size":2,"condition":18,"price":2.06,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":487000,"right":"C"},"quote":{"ms_of_day":55946309,"bid_size":133,"bid_exchange":46,"bid":1.25,"bid_condition":50,"ask_size":100,"ask_exchange":47,"ask":1.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":487000,"right":"C"},"quote":{"ms_of_day":55946317,"bid_size":133,"bid_exchange":46,"bid":1.25,"bid_condition":50,"ask_size":100,"ask_exchange":47,"ask":1.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":295000,"right":"P"},"quote":{"ms_of_day":55940742,"bid_size":6,"bid_exchange":65,"bid":1.12,"bid_condition":50,"ask_size":31,"ask_exchange":11,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":295000,"right":"P"},"ohlc":{"ms_of_day":55946315,"open":9.55,"high":9.55,"low":1.07,"close":1.16,"volume":699,"count":246,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":295000,"right":"P"},"trade":{"ms_of_day":55946315,"sequence":1416381790,"size":10,"condition":130,"price":1.16,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":290000,"right":"P"},"quote":{"ms_of_day":55891206,"bid_size":1,"bid_exchange":69,"bid":0.8,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":290000,"right":"P"},"ohlc":{"ms_of_day":55946315,"open":2.2,"high":7.68,"low":0.76,"close":0.81,"volume":1537,"count":478,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":290000,"right":"P"},"trade":{"ms_of_day":55946315,"sequence":1416381793,"size":10,"condition":130,"price":0.81,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55946317,"bid_size":126,"bid_exchange":65,"bid":2.05,"bid_condition":50,"ask_size":117,"ask_exchange":46,"ask":2.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55946317,"bid_size":120,"bid_exchange":60,"bid":2.05,"bid_condition":50,"ask_size":117,"ask_exchange":46,"ask":2.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":21000,"right":"C"},"quote":{"ms_of_day":55946317,"bid_size":21,"bid_exchange":46,"bid":4.45,"bid_condition":50,"ask_size":671,"ask_exchange":9,"ask":4.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":602500,"right":"P"},"quote":{"ms_of_day":55945273,"bid_size":352,"bid_exchange":43,"bid":3.3,"bid_condition":50,"ask_size":87,"ask_exchange":43,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":602500,"right":"P"},"ohlc":{"ms_of_day":55946318,"open":13.1,"high":29.8,"low":0.97,"close":3.39,"volume":10247,"count":3117,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":602500,"right":"P"},"trade":{"ms_of_day":55946318,"sequence":1416381918,"size":20,"condition":131,"price":3.39,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":600000,"right":"P"},"quote":{"ms_of_day":55945776,"bid_size":17,"bid_exchange":42,"bid":2.57,"bid_condition":50,"ask_size":5,"ask_exchange":7,"ask":2.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":600000,"right":"P"},"ohlc":{"ms_of_day":55946318,"open":13.1,"high":28.55,"low":0.81,"close":2.61,"volume":49560,"count":13709,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":600000,"right":"P"},"trade":{"ms_of_day":55946318,"sequence":1416381919,"size":20,"condition":131,"price":2.61,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250331,"strike":31000,"right":"C"},"quote":{"ms_of_day":55946120,"bid_size":1735,"bid_exchange":4,"bid":0.47,"bid_condition":50,"ask_size":222,"ask_exchange":69,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250331,"strike":31000,"right":"C"},"ohlc":{"ms_of_day":55946320,"open":0.22,"high":0.52,"low":0.11,"close":0.48,"volume":32706,"count":1024,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250331,"strike":31000,"right":"C"},"trade":{"ms_of_day":55946320,"sequence":35819248,"size":2,"condition":18,"price":0.48,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250331,"strike":31000,"right":"C"},"quote":{"ms_of_day":55946320,"bid_size":1735,"bid_exchange":4,"bid":0.47,"bid_condition":50,"ask_size":220,"ask_exchange":69,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250328,"strike":88500,"right":"P"},"quote":{"ms_of_day":55940360,"bid_size":918,"bid_exchange":42,"bid":0.12,"bid_condition":50,"ask_size":3960,"ask_exchange":42,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250328,"strike":88500,"right":"P"},"ohlc":{"ms_of_day":55946333,"open":0.33,"high":0.52,"low":0.02,"close":0.13,"volume":14795,"count":928,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250328,"strike":88500,"right":"P"},"trade":{"ms_of_day":55946333,"sequence":32268929,"size":3,"condition":18,"price":0.13,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250328,"strike":88500,"right":"P"},"quote":{"ms_of_day":55946333,"bid_size":918,"bid_exchange":42,"bid":0.12,"bid_condition":50,"ask_size":5224,"ask_exchange":42,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250328,"strike":88500,"right":"P"},"quote":{"ms_of_day":55946333,"bid_size":918,"bid_exchange":42,"bid":0.12,"bid_condition":50,"ask_size":3960,"ask_exchange":42,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250328,"strike":88500,"right":"P"},"quote":{"ms_of_day":55946333,"bid_size":918,"bid_exchange":42,"bid":0.12,"bid_condition":50,"ask_size":3960,"ask_exchange":42,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250328,"strike":88500,"right":"P"},"ohlc":{"ms_of_day":55946333,"open":0.33,"high":0.52,"low":0.02,"close":0.13,"volume":14800,"count":929,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250328,"strike":88500,"right":"P"},"trade":{"ms_of_day":55946333,"sequence":32268935,"size":5,"condition":18,"price":0.13,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"quote":{"ms_of_day":55946336,"bid_size":1,"bid_exchange":4,"bid":1.03,"bid_condition":50,"ask_size":10,"ask_exchange":65,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55946318,"bid_size":35,"bid_exchange":5,"bid":5.5,"bid_condition":50,"ask_size":60,"ask_exchange":5,"ask":5.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55946336,"open":124.4,"high":138.2,"low":3.0,"close":5.6,"volume":20399,"count":7687,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55946336,"sequence":596937224,"size":1,"condition":125,"price":5.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55946318,"bid_size":35,"bid_exchange":5,"bid":5.5,"bid_condition":50,"ask_size":60,"ask_exchange":5,"ask":5.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55946336,"open":124.4,"high":138.2,"low":3.0,"close":5.6,"volume":20401,"count":7688,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55946336,"sequence":596937225,"size":2,"condition":125,"price":5.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RCAT","expiration":20250328,"strike":5500,"right":"P"},"quote":{"ms_of_day":55884501,"bid_size":0,"bid_exchange":22,"bid":0.0,"bid_condition":50,"ask_size":252,"ask_exchange":1,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RCAT","expiration":20250328,"strike":5500,"right":"P"},"ohlc":{"ms_of_day":55946335,"open":0.98,"high":1.03,"low":0.03,"close":0.05,"volume":388,"count":86,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RCAT","expiration":20250328,"strike":5500,"right":"P"},"trade":{"ms_of_day":55946335,"sequence":35819869,"size":1,"condition":18,"price":0.05,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RCAT","expiration":20250328,"strike":5500,"right":"P"},"quote":{"ms_of_day":55884501,"bid_size":0,"bid_exchange":22,"bid":0.0,"bid_condition":50,"ask_size":252,"ask_exchange":1,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RCAT","expiration":20250328,"strike":5500,"right":"P"},"ohlc":{"ms_of_day":55946335,"open":0.98,"high":1.03,"low":0.03,"close":0.05,"volume":392,"count":87,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RCAT","expiration":20250328,"strike":5500,"right":"P"},"trade":{"ms_of_day":55946335,"sequence":35819870,"size":4,"condition":18,"price":0.05,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALT","expiration":20250328,"strike":6000,"right":"C"},"quote":{"ms_of_day":54497978,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":231,"ask_exchange":6,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALT","expiration":20250328,"strike":6000,"right":"C"},"ohlc":{"ms_of_day":55946342,"open":0.4,"high":0.55,"low":0.02,"close":0.04,"volume":5091,"count":898,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALT","expiration":20250328,"strike":6000,"right":"C"},"trade":{"ms_of_day":55946342,"sequence":-1412230736,"size":93,"condition":125,"price":0.04,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALT","expiration":20250328,"strike":6000,"right":"C"},"quote":{"ms_of_day":54497978,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":231,"ask_exchange":6,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALT","expiration":20250328,"strike":6000,"right":"C"},"ohlc":{"ms_of_day":55946342,"open":0.4,"high":0.55,"low":0.02,"close":0.04,"volume":5098,"count":899,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALT","expiration":20250328,"strike":6000,"right":"C"},"trade":{"ms_of_day":55946342,"sequence":-1412230735,"size":7,"condition":125,"price":0.04,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALT","expiration":20250328,"strike":6000,"right":"C"},"quote":{"ms_of_day":55946342,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":255,"ask_exchange":4,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALT","expiration":20250328,"strike":6000,"right":"C"},"quote":{"ms_of_day":55946342,"bid_size":0,"bid_exchange":11,"bid":0.0,"bid_condition":50,"ask_size":255,"ask_exchange":4,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGT","expiration":20250620,"strike":120000,"right":"C"},"quote":{"ms_of_day":55946337,"bid_size":272,"bid_exchange":5,"bid":2.77,"bid_condition":50,"ask_size":199,"ask_exchange":11,"ask":2.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGT","expiration":20250620,"strike":120000,"right":"C"},"ohlc":{"ms_of_day":55946347,"open":13.85,"high":13.85,"low":1.93,"close":2.82,"volume":1273,"count":307,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGT","expiration":20250620,"strike":120000,"right":"C"},"trade":{"ms_of_day":55946347,"sequence":32269804,"size":4,"condition":125,"price":2.82,"exchange":43,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGT","expiration":20250620,"strike":120000,"right":"C"},"quote":{"ms_of_day":55946348,"bid_size":272,"bid_exchange":5,"bid":2.77,"bid_condition":50,"ask_size":199,"ask_exchange":11,"ask":2.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGT","expiration":20250620,"strike":120000,"right":"C"},"quote":{"ms_of_day":55946348,"bid_size":272,"bid_exchange":5,"bid":2.77,"bid_condition":50,"ask_size":264,"ask_exchange":11,"ask":2.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250328,"strike":10000,"right":"P"},"quote":{"ms_of_day":54370555,"bid_size":0,"bid_exchange":60,"bid":0.0,"bid_condition":50,"ask_size":39,"ask_exchange":22,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250328,"strike":10000,"right":"P"},"ohlc":{"ms_of_day":55946354,"open":0.07,"high":0.07,"low":0.01,"close":0.01,"volume":1548,"count":103,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250328,"strike":10000,"right":"P"},"trade":{"ms_of_day":55946354,"sequence":-1412230243,"size":1,"condition":131,"price":0.01,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250328,"strike":11000,"right":"P"},"quote":{"ms_of_day":55946294,"bid_size":204,"bid_exchange":42,"bid":0.06,"bid_condition":50,"ask_size":3060,"ask_exchange":42,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250328,"strike":11000,"right":"P"},"ohlc":{"ms_of_day":55946354,"open":0.13,"high":0.33,"low":0.03,"close":0.06,"volume":9071,"count":586,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250328,"strike":11000,"right":"P"},"trade":{"ms_of_day":55946354,"sequence":-1412230242,"size":1,"condition":131,"price":0.06,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":114000,"right":"C"},"quote":{"ms_of_day":55946219,"bid_size":233,"bid_exchange":42,"bid":0.63,"bid_condition":50,"ask_size":446,"ask_exchange":42,"ask":0.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":114000,"right":"C"},"ohlc":{"ms_of_day":55946357,"open":12.0,"high":12.0,"low":0.5,"close":0.64,"volume":128936,"count":16607,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":114000,"right":"C"},"trade":{"ms_of_day":55946357,"sequence":734094638,"size":1,"condition":18,"price":0.64,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":114000,"right":"C"},"quote":{"ms_of_day":55946357,"bid_size":233,"bid_exchange":42,"bid":0.63,"bid_condition":50,"ask_size":751,"ask_exchange":73,"ask":0.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20260320,"strike":190000,"right":"P"},"quote":{"ms_of_day":55946354,"bid_size":119,"bid_exchange":43,"bid":16.25,"bid_condition":50,"ask_size":962,"ask_exchange":43,"ask":16.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":114000,"right":"C"},"quote":{"ms_of_day":55946357,"bid_size":233,"bid_exchange":42,"bid":0.63,"bid_condition":50,"ask_size":893,"ask_exchange":42,"ask":0.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20260320,"strike":190000,"right":"P"},"quote":{"ms_of_day":55946354,"bid_size":119,"bid_exchange":43,"bid":16.25,"bid_condition":50,"ask_size":897,"ask_exchange":43,"ask":16.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":600000,"right":"P"},"quote":{"ms_of_day":55946388,"bid_size":19,"bid_exchange":69,"bid":2.57,"bid_condition":50,"ask_size":5,"ask_exchange":7,"ask":2.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":600000,"right":"P"},"quote":{"ms_of_day":55946389,"bid_size":19,"bid_exchange":69,"bid":2.57,"bid_condition":50,"ask_size":5,"ask_exchange":7,"ask":2.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":602500,"right":"P"},"quote":{"ms_of_day":55946389,"bid_size":370,"bid_exchange":43,"bid":3.3,"bid_condition":50,"ask_size":102,"ask_exchange":43,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55946397,"bid_size":31,"bid_exchange":5,"bid":5.5,"bid_condition":50,"ask_size":60,"ask_exchange":5,"ask":5.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55946398,"bid_size":22,"bid_exchange":5,"bid":5.5,"bid_condition":50,"ask_size":60,"ask_exchange":5,"ask":5.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250425,"strike":53000,"right":"C"},"quote":{"ms_of_day":55943241,"bid_size":40,"bid_exchange":42,"bid":1.25,"bid_condition":50,"ask_size":33,"ask_exchange":7,"ask":1.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250425,"strike":53000,"right":"C"},"ohlc":{"ms_of_day":55946395,"open":3.75,"high":3.75,"low":1.05,"close":1.25,"volume":18755,"count":1160,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250425,"strike":53000,"right":"C"},"trade":{"ms_of_day":55946395,"sequence":-632555861,"size":1,"condition":125,"price":1.25,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250425,"strike":53000,"right":"C"},"quote":{"ms_of_day":55946395,"bid_size":192,"bid_exchange":1,"bid":1.25,"bid_condition":50,"ask_size":33,"ask_exchange":7,"ask":1.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250425,"strike":53000,"right":"C"},"quote":{"ms_of_day":55946396,"bid_size":192,"bid_exchange":1,"bid":1.25,"bid_condition":50,"ask_size":33,"ask_exchange":46,"ask":1.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADSK","expiration":20250404,"strike":270000,"right":"C"},"quote":{"ms_of_day":55946410,"bid_size":21,"bid_exchange":5,"bid":5.2,"bid_condition":50,"ask_size":62,"ask_exchange":9,"ask":5.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5525000,"right":"P"},"quote":{"ms_of_day":55946064,"bid_size":16,"bid_exchange":5,"bid":2.65,"bid_condition":50,"ask_size":244,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5525000,"right":"P"},"ohlc":{"ms_of_day":55946407,"open":40.3,"high":58.2,"low":2.4,"close":2.6,"volume":297,"count":67,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5525000,"right":"P"},"trade":{"ms_of_day":55946407,"sequence":596939741,"size":1,"condition":131,"price":2.68,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5825000,"right":"C"},"quote":{"ms_of_day":55945890,"bid_size":72,"bid_exchange":5,"bid":3.8,"bid_condition":50,"ask_size":109,"ask_exchange":5,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5825000,"right":"C"},"ohlc":{"ms_of_day":55946407,"open":19.93,"high":19.93,"low":2.34,"close":3.81,"volume":1730,"count":268,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5825000,"right":"C"},"trade":{"ms_of_day":55946407,"sequence":596939742,"size":1,"condition":131,"price":3.81,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5850000,"right":"C"},"quote":{"ms_of_day":55945947,"bid_size":38,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":271,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5850000,"right":"C"},"ohlc":{"ms_of_day":55946407,"open":13.4,"high":13.4,"low":1.05,"close":1.76,"volume":2733,"count":462,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5850000,"right":"C"},"trade":{"ms_of_day":55946407,"sequence":596939743,"size":1,"condition":131,"price":1.76,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55946318,"bid_size":353,"bid_exchange":46,"bid":0.13,"bid_condition":50,"ask_size":340,"ask_exchange":46,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55946409,"open":5.99,"high":6.8,"low":0.11,"close":0.14,"volume":207616,"count":28848,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"trade":{"ms_of_day":55946409,"sequence":-63842424,"size":2,"condition":18,"price":0.14,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5500000,"right":"P"},"quote":{"ms_of_day":55945873,"bid_size":256,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":621,"ask_exchange":5,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5500000,"right":"P"},"ohlc":{"ms_of_day":55946407,"open":31.6,"high":51.5,"low":1.6,"close":1.8,"volume":3841,"count":425,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5500000,"right":"P"},"trade":{"ms_of_day":55946407,"sequence":596939758,"size":1,"condition":131,"price":1.88,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5500000,"right":"P"},"quote":{"ms_of_day":55946407,"bid_size":256,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5850000,"right":"C"},"quote":{"ms_of_day":55946407,"bid_size":38,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":448,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55946409,"bid_size":353,"bid_exchange":46,"bid":0.13,"bid_condition":50,"ask_size":374,"ask_exchange":1,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250417,"strike":75000,"right":"P"},"quote":{"ms_of_day":55944878,"bid_size":165,"bid_exchange":69,"bid":0.24,"bid_condition":50,"ask_size":119,"ask_exchange":31,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250417,"strike":75000,"right":"P"},"ohlc":{"ms_of_day":55946414,"open":1.44,"high":3.3,"low":0.12,"close":0.25,"volume":2332,"count":557,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250417,"strike":75000,"right":"P"},"trade":{"ms_of_day":55946414,"sequence":838963120,"size":1,"condition":131,"price":0.25,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55946419,"bid_size":353,"bid_exchange":46,"bid":0.13,"bid_condition":50,"ask_size":397,"ask_exchange":46,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250417,"strike":115000,"right":"C"},"quote":{"ms_of_day":55944337,"bid_size":412,"bid_exchange":31,"bid":0.08,"bid_condition":50,"ask_size":96,"ask_exchange":42,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250417,"strike":115000,"right":"C"},"ohlc":{"ms_of_day":55946414,"open":2.24,"high":3.86,"low":0.08,"close":0.09,"volume":7522,"count":1941,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250417,"strike":115000,"right":"C"},"trade":{"ms_of_day":55946414,"sequence":838963124,"size":1,"condition":131,"price":0.09,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250328,"strike":11000,"right":"P"},"quote":{"ms_of_day":55946459,"bid_size":349,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":3060,"ask_exchange":42,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5930000,"right":"C"},"quote":{"ms_of_day":55946470,"bid_size":98,"bid_exchange":5,"bid":2.3,"bid_condition":50,"ask_size":164,"ask_exchange":5,"ask":2.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5930000,"right":"C"},"ohlc":{"ms_of_day":55946470,"open":6.37,"high":6.37,"low":1.9,"close":2.35,"volume":204,"count":70,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5930000,"right":"C"},"trade":{"ms_of_day":55946470,"sequence":596941362,"size":5,"condition":18,"price":2.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250404,"strike":335000,"right":"C"},"quote":{"ms_of_day":55946479,"bid_size":8,"bid_exchange":11,"bid":9.9,"bid_condition":50,"ask_size":6,"ask_exchange":69,"ask":10.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250404,"strike":335000,"right":"C"},"ohlc":{"ms_of_day":55946479,"open":14.73,"high":24.04,"low":5.0,"close":10.0,"volume":2395,"count":778,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250404,"strike":335000,"right":"C"},"trade":{"ms_of_day":55946479,"sequence":838966657,"size":1,"condition":18,"price":10.0,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250404,"strike":335000,"right":"C"},"quote":{"ms_of_day":55946479,"bid_size":52,"bid_exchange":42,"bid":9.9,"bid_condition":50,"ask_size":6,"ask_exchange":69,"ask":10.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250404,"strike":335000,"right":"C"},"quote":{"ms_of_day":55946480,"bid_size":69,"bid_exchange":42,"bid":9.9,"bid_condition":50,"ask_size":6,"ask_exchange":69,"ask":10.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":335000,"right":"C"},"quote":{"ms_of_day":55946482,"bid_size":8,"bid_exchange":69,"bid":2.01,"bid_condition":50,"ask_size":5,"ask_exchange":60,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":602500,"right":"P"},"quote":{"ms_of_day":55946487,"bid_size":481,"bid_exchange":43,"bid":3.3,"bid_condition":50,"ask_size":102,"ask_exchange":43,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55946483,"bid_size":1,"bid_exchange":43,"bid":2.17,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"ohlc":{"ms_of_day":55946483,"open":2.89,"high":9.95,"low":1.58,"close":2.18,"volume":160002,"count":36334,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"trade":{"ms_of_day":55946483,"sequence":32272981,"size":1,"condition":18,"price":2.18,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55946483,"bid_size":22,"bid_exchange":11,"bid":2.15,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55946483,"bid_size":40,"bid_exchange":42,"bid":2.15,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55946455,"bid_size":1,"bid_exchange":7,"bid":18.15,"bid_condition":50,"ask_size":58,"ask_exchange":9,"ask":18.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"ohlc":{"ms_of_day":55946502,"open":28.56,"high":29.5,"low":10.4,"close":18.15,"volume":5809,"count":1501,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"trade":{"ms_of_day":55946502,"sequence":-1412225558,"size":1,"condition":95,"price":18.15,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55946502,"bid_size":27,"bid_exchange":5,"bid":18.1,"bid_condition":50,"ask_size":58,"ask_exchange":9,"ask":18.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":335000,"right":"C"},"quote":{"ms_of_day":55946482,"bid_size":8,"bid_exchange":69,"bid":2.01,"bid_condition":50,"ask_size":5,"ask_exchange":60,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":335000,"right":"C"},"ohlc":{"ms_of_day":55946495,"open":17.93,"high":20.0,"low":1.36,"close":2.11,"volume":15977,"count":4377,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":335000,"right":"C"},"trade":{"ms_of_day":55946495,"sequence":838967346,"size":5,"condition":125,"price":2.11,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55946503,"bid_size":492,"bid_exchange":43,"bid":4.75,"bid_condition":50,"ask_size":1091,"ask_exchange":65,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"quote":{"ms_of_day":55946436,"bid_size":34,"bid_exchange":69,"bid":1.53,"bid_condition":50,"ask_size":126,"ask_exchange":42,"ask":1.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"ohlc":{"ms_of_day":55946503,"open":3.3,"high":10.6,"low":0.13,"close":1.53,"volume":108477,"count":16046,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"trade":{"ms_of_day":55946503,"sequence":-1155613688,"size":5,"condition":18,"price":1.53,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"quote":{"ms_of_day":55946503,"bid_size":21,"bid_exchange":73,"bid":1.53,"bid_condition":50,"ask_size":126,"ask_exchange":42,"ask":1.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"quote":{"ms_of_day":55946503,"bid_size":134,"bid_exchange":42,"bid":1.52,"bid_condition":50,"ask_size":126,"ask_exchange":42,"ask":1.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55946503,"bid_size":27,"bid_exchange":5,"bid":18.1,"bid_condition":50,"ask_size":1,"ask_exchange":76,"ask":18.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPST","expiration":20250516,"strike":65000,"right":"C"},"quote":{"ms_of_day":55943278,"bid_size":149,"bid_exchange":65,"bid":3.0,"bid_condition":50,"ask_size":189,"ask_exchange":43,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPST","expiration":20250516,"strike":65000,"right":"C"},"ohlc":{"ms_of_day":55946502,"open":3.5,"high":5.09,"low":2.96,"close":3.03,"volume":330,"count":133,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPST","expiration":20250516,"strike":65000,"right":"C"},"trade":{"ms_of_day":55946502,"sequence":-126973335,"size":12,"condition":125,"price":3.03,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPST","expiration":20250516,"strike":65000,"right":"C"},"quote":{"ms_of_day":55943278,"bid_size":149,"bid_exchange":65,"bid":3.0,"bid_condition":50,"ask_size":189,"ask_exchange":43,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPST","expiration":20250516,"strike":65000,"right":"C"},"ohlc":{"ms_of_day":55946502,"open":3.5,"high":5.09,"low":2.96,"close":3.03,"volume":338,"count":134,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPST","expiration":20250516,"strike":65000,"right":"C"},"trade":{"ms_of_day":55946502,"sequence":-126973334,"size":8,"condition":125,"price":3.03,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLSK","expiration":20250411,"strike":7500,"right":"C"},"quote":{"ms_of_day":55946472,"bid_size":18,"bid_exchange":73,"bid":0.78,"bid_condition":50,"ask_size":48,"ask_exchange":46,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLSK","expiration":20250411,"strike":7500,"right":"C"},"ohlc":{"ms_of_day":55946502,"open":0.98,"high":1.55,"low":0.75,"close":0.8,"volume":271,"count":43,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLSK","expiration":20250411,"strike":7500,"right":"C"},"trade":{"ms_of_day":55946502,"sequence":-617172267,"size":2,"condition":95,"price":0.8,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPST","expiration":20250516,"strike":65000,"right":"C"},"quote":{"ms_of_day":55943278,"bid_size":149,"bid_exchange":65,"bid":3.0,"bid_condition":50,"ask_size":189,"ask_exchange":43,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPST","expiration":20250516,"strike":65000,"right":"C"},"ohlc":{"ms_of_day":55946502,"open":3.5,"high":5.09,"low":2.96,"close":3.03,"volume":341,"count":135,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPST","expiration":20250516,"strike":65000,"right":"C"},"trade":{"ms_of_day":55946502,"sequence":-126973333,"size":3,"condition":125,"price":3.03,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPST","expiration":20250516,"strike":65000,"right":"C"},"quote":{"ms_of_day":55943278,"bid_size":149,"bid_exchange":65,"bid":3.0,"bid_condition":50,"ask_size":189,"ask_exchange":43,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPST","expiration":20250516,"strike":65000,"right":"C"},"ohlc":{"ms_of_day":55946502,"open":3.5,"high":5.09,"low":2.96,"close":3.03,"volume":348,"count":136,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPST","expiration":20250516,"strike":65000,"right":"C"},"trade":{"ms_of_day":55946502,"sequence":-126973332,"size":7,"condition":125,"price":3.03,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLSK","expiration":20250411,"strike":7500,"right":"C"},"quote":{"ms_of_day":55946502,"bid_size":18,"bid_exchange":73,"bid":0.78,"bid_condition":50,"ask_size":1163,"ask_exchange":73,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLSK","expiration":20250411,"strike":7500,"right":"C"},"quote":{"ms_of_day":55946502,"bid_size":18,"bid_exchange":73,"bid":0.78,"bid_condition":50,"ask_size":1164,"ask_exchange":73,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLSK","expiration":20250411,"strike":7500,"right":"C"},"quote":{"ms_of_day":55946502,"bid_size":18,"bid_exchange":73,"bid":0.78,"bid_condition":50,"ask_size":1164,"ask_exchange":73,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLSK","expiration":20250411,"strike":7500,"right":"C"},"ohlc":{"ms_of_day":55946502,"open":0.98,"high":1.55,"low":0.75,"close":0.8,"volume":272,"count":44,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLSK","expiration":20250411,"strike":7500,"right":"C"},"trade":{"ms_of_day":55946502,"sequence":-617172258,"size":1,"condition":18,"price":0.8,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLSK","expiration":20250411,"strike":7500,"right":"C"},"quote":{"ms_of_day":55946502,"bid_size":18,"bid_exchange":73,"bid":0.78,"bid_condition":50,"ask_size":1597,"ask_exchange":73,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLSK","expiration":20250411,"strike":7500,"right":"C"},"quote":{"ms_of_day":55946502,"bid_size":18,"bid_exchange":73,"bid":0.78,"bid_condition":50,"ask_size":1597,"ask_exchange":73,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLSK","expiration":20250411,"strike":7500,"right":"C"},"ohlc":{"ms_of_day":55946502,"open":0.98,"high":1.55,"low":0.75,"close":0.8,"volume":274,"count":45,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLSK","expiration":20250411,"strike":7500,"right":"C"},"trade":{"ms_of_day":55946502,"sequence":-617172244,"size":2,"condition":95,"price":0.8,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLSK","expiration":20250411,"strike":7500,"right":"C"},"quote":{"ms_of_day":55946502,"bid_size":18,"bid_exchange":73,"bid":0.78,"bid_condition":50,"ask_size":1598,"ask_exchange":73,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55946505,"bid_size":668,"bid_exchange":5,"bid":4.3,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":255000,"right":"P"},"quote":{"ms_of_day":55946511,"bid_size":1427,"bid_exchange":43,"bid":4.8,"bid_condition":50,"ask_size":659,"ask_exchange":43,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55946511,"bid_size":492,"bid_exchange":43,"bid":4.75,"bid_condition":50,"ask_size":1091,"ask_exchange":65,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55946507,"bid_size":668,"bid_exchange":5,"bid":4.3,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55946507,"bid_size":193,"bid_exchange":65,"bid":22.9,"bid_condition":50,"ask_size":84,"ask_exchange":42,"ask":23.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":575000,"right":"C"},"quote":{"ms_of_day":55946511,"bid_size":214,"bid_exchange":43,"bid":2.12,"bid_condition":50,"ask_size":5,"ask_exchange":69,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":575000,"right":"C"},"ohlc":{"ms_of_day":55946512,"open":2.77,"high":6.18,"low":1.45,"close":2.13,"volume":14648,"count":2472,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":575000,"right":"C"},"trade":{"ms_of_day":55946512,"sequence":1425892102,"size":5,"condition":18,"price":2.13,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55946504,"bid_size":436,"bid_exchange":31,"bid":0.25,"bid_condition":50,"ask_size":964,"ask_exchange":1,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"ohlc":{"ms_of_day":55946507,"open":0.46,"high":1.5,"low":0.21,"close":0.25,"volume":29457,"count":3918,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"trade":{"ms_of_day":55946507,"sequence":-1412222084,"size":1,"condition":18,"price":0.25,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":575000,"right":"C"},"quote":{"ms_of_day":55946512,"bid_size":214,"bid_exchange":43,"bid":2.12,"bid_condition":50,"ask_size":80,"ask_exchange":11,"ask":2.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55946507,"bid_size":301,"bid_exchange":1,"bid":0.25,"bid_condition":50,"ask_size":964,"ask_exchange":1,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":335000,"right":"C"},"quote":{"ms_of_day":55946512,"bid_size":42,"bid_exchange":42,"bid":2.01,"bid_condition":50,"ask_size":5,"ask_exchange":60,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":575000,"right":"C"},"quote":{"ms_of_day":55946513,"bid_size":45,"bid_exchange":1,"bid":2.13,"bid_condition":50,"ask_size":80,"ask_exchange":11,"ask":2.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5825000,"right":"C"},"quote":{"ms_of_day":55946516,"bid_size":82,"bid_exchange":5,"bid":3.8,"bid_condition":50,"ask_size":109,"ask_exchange":5,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55946513,"bid_size":171,"bid_exchange":5,"bid":22.9,"bid_condition":50,"ask_size":1,"ask_exchange":4,"ask":23.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55946514,"open":17.2,"high":25.9,"low":15.65,"close":22.96,"volume":3278,"count":1913,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"trade":{"ms_of_day":55946514,"sequence":-1412220469,"size":1,"condition":125,"price":22.96,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55946514,"bid_size":118,"bid_exchange":5,"bid":22.9,"bid_condition":50,"ask_size":1,"ask_exchange":4,"ask":23.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55946514,"bid_size":118,"bid_exchange":5,"bid":22.9,"bid_condition":50,"ask_size":1,"ask_exchange":4,"ask":23.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55946515,"bid_size":325,"bid_exchange":42,"bid":0.25,"bid_condition":50,"ask_size":964,"ask_exchange":1,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":107000,"right":"C"},"quote":{"ms_of_day":55946522,"bid_size":278,"bid_exchange":1,"bid":1.02,"bid_condition":50,"ask_size":14,"ask_exchange":60,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":107000,"right":"C"},"ohlc":{"ms_of_day":55946522,"open":1.55,"high":9.15,"low":0.63,"close":1.04,"volume":24761,"count":5395,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":107000,"right":"C"},"trade":{"ms_of_day":55946522,"sequence":-1412218665,"size":1,"condition":18,"price":1.04,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":107000,"right":"C"},"quote":{"ms_of_day":55946523,"bid_size":278,"bid_exchange":1,"bid":1.02,"bid_condition":50,"ask_size":14,"ask_exchange":60,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55946512,"bid_size":88,"bid_exchange":5,"bid":1.15,"bid_condition":50,"ask_size":147,"ask_exchange":5,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55946524,"open":122.0,"high":122.0,"low":0.6,"close":1.25,"volume":85395,"count":26973,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55946524,"sequence":596945377,"size":1,"condition":125,"price":1.25,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55946525,"bid_size":88,"bid_exchange":5,"bid":1.15,"bid_condition":50,"ask_size":149,"ask_exchange":5,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":107000,"right":"C"},"quote":{"ms_of_day":55946524,"bid_size":278,"bid_exchange":1,"bid":1.02,"bid_condition":50,"ask_size":14,"ask_exchange":60,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"P"},"quote":{"ms_of_day":55946529,"bid_size":15,"bid_exchange":46,"bid":2.28,"bid_condition":50,"ask_size":383,"ask_exchange":73,"ask":2.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55946529,"open":12.64,"high":21.13,"low":1.57,"close":2.28,"volume":42355,"count":6837,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"P"},"trade":{"ms_of_day":55946529,"sequence":-63839790,"size":15,"condition":18,"price":2.28,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"P"},"quote":{"ms_of_day":55946529,"bid_size":12,"bid_exchange":31,"bid":2.27,"bid_condition":50,"ask_size":383,"ask_exchange":73,"ask":2.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"P"},"quote":{"ms_of_day":55946530,"bid_size":5,"bid_exchange":47,"bid":2.27,"bid_condition":50,"ask_size":383,"ask_exchange":73,"ask":2.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"quote":{"ms_of_day":55946533,"bid_size":1219,"bid_exchange":65,"bid":0.29,"bid_condition":50,"ask_size":81,"ask_exchange":31,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"ohlc":{"ms_of_day":55946533,"open":11.96,"high":14.33,"low":0.18,"close":0.29,"volume":75133,"count":11578,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"trade":{"ms_of_day":55946533,"sequence":596946120,"size":1,"condition":18,"price":0.29,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"quote":{"ms_of_day":55946533,"bid_size":1219,"bid_exchange":65,"bid":0.29,"bid_condition":50,"ask_size":81,"ask_exchange":31,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250328,"strike":68000,"right":"P"},"quote":{"ms_of_day":55946534,"bid_size":4,"bid_exchange":46,"bid":0.02,"bid_condition":50,"ask_size":166,"ask_exchange":7,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250328,"strike":68000,"right":"P"},"ohlc":{"ms_of_day":55946534,"open":0.53,"high":2.04,"low":0.01,"close":0.02,"volume":805,"count":262,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250328,"strike":68000,"right":"P"},"trade":{"ms_of_day":55946534,"sequence":-126971801,"size":4,"condition":18,"price":0.02,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250328,"strike":68000,"right":"P"},"quote":{"ms_of_day":55946535,"bid_size":166,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":166,"ask_exchange":7,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250328,"strike":68000,"right":"P"},"quote":{"ms_of_day":55946535,"bid_size":166,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":184,"ask_exchange":4,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":325000,"right":"P"},"quote":{"ms_of_day":55946541,"bid_size":11,"bid_exchange":47,"bid":5.15,"bid_condition":50,"ask_size":16,"ask_exchange":60,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":325000,"right":"P"},"ohlc":{"ms_of_day":55946541,"open":46.95,"high":94.03,"low":3.2,"close":5.2,"volume":12054,"count":3544,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":325000,"right":"P"},"trade":{"ms_of_day":55946541,"sequence":838973187,"size":1,"condition":18,"price":5.2,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":405000,"right":"C"},"quote":{"ms_of_day":55946536,"bid_size":23,"bid_exchange":11,"bid":1.16,"bid_condition":50,"ask_size":27,"ask_exchange":76,"ask":1.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":405000,"right":"C"},"ohlc":{"ms_of_day":55946542,"open":7.6,"high":7.6,"low":1.16,"close":1.24,"volume":131,"count":46,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":405000,"right":"C"},"trade":{"ms_of_day":55946542,"sequence":1416393665,"size":1,"condition":125,"price":1.24,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":325000,"right":"P"},"quote":{"ms_of_day":55946541,"bid_size":11,"bid_exchange":47,"bid":5.15,"bid_condition":50,"ask_size":16,"ask_exchange":60,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":325000,"right":"P"},"ohlc":{"ms_of_day":55946541,"open":46.95,"high":94.03,"low":3.2,"close":5.2,"volume":12065,"count":3545,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":325000,"right":"P"},"trade":{"ms_of_day":55946541,"sequence":838973188,"size":11,"condition":18,"price":5.2,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":325000,"right":"P"},"quote":{"ms_of_day":55946541,"bid_size":6,"bid_exchange":60,"bid":4.95,"bid_condition":50,"ask_size":16,"ask_exchange":60,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":325000,"right":"P"},"quote":{"ms_of_day":55946541,"bid_size":6,"bid_exchange":60,"bid":4.95,"bid_condition":50,"ask_size":11,"ask_exchange":47,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"quote":{"ms_of_day":55946534,"bid_size":1219,"bid_exchange":65,"bid":0.29,"bid_condition":50,"ask_size":81,"ask_exchange":31,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55946542,"bid_size":99,"bid_exchange":5,"bid":1.15,"bid_condition":50,"ask_size":149,"ask_exchange":5,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":405000,"right":"C"},"quote":{"ms_of_day":55946544,"bid_size":23,"bid_exchange":11,"bid":1.16,"bid_condition":50,"ask_size":41,"ask_exchange":7,"ask":1.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250404,"strike":43000,"right":"C"},"quote":{"ms_of_day":55946254,"bid_size":21,"bid_exchange":46,"bid":1.34,"bid_condition":50,"ask_size":16,"ask_exchange":31,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250404,"strike":43000,"right":"C"},"ohlc":{"ms_of_day":55946547,"open":2.71,"high":3.63,"low":0.69,"close":1.36,"volume":1051,"count":200,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250404,"strike":43000,"right":"C"},"trade":{"ms_of_day":55946547,"sequence":-1346727689,"size":1,"condition":131,"price":1.36,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250404,"strike":43000,"right":"P"},"quote":{"ms_of_day":55946246,"bid_size":21,"bid_exchange":42,"bid":1.17,"bid_condition":50,"ask_size":17,"ask_exchange":76,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250404,"strike":43000,"right":"P"},"ohlc":{"ms_of_day":55946547,"open":3.5,"high":3.5,"low":1.07,"close":1.18,"volume":1310,"count":110,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250404,"strike":43000,"right":"P"},"trade":{"ms_of_day":55946547,"sequence":-1346727688,"size":1,"condition":131,"price":1.18,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVO","expiration":20250516,"strike":65000,"right":"C"},"quote":{"ms_of_day":55946549,"bid_size":5,"bid_exchange":69,"bid":7.7,"bid_condition":50,"ask_size":78,"ask_exchange":73,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVO","expiration":20250516,"strike":65000,"right":"C"},"ohlc":{"ms_of_day":55946549,"open":23.7,"high":23.7,"low":7.4,"close":7.7,"volume":246,"count":63,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVO","expiration":20250516,"strike":65000,"right":"C"},"trade":{"ms_of_day":55946549,"sequence":-1155611121,"size":5,"condition":18,"price":7.7,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVO","expiration":20250516,"strike":65000,"right":"C"},"quote":{"ms_of_day":55946549,"bid_size":10,"bid_exchange":5,"bid":7.6,"bid_condition":50,"ask_size":78,"ask_exchange":73,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVO","expiration":20250516,"strike":65000,"right":"C"},"quote":{"ms_of_day":55946549,"bid_size":10,"bid_exchange":5,"bid":7.6,"bid_condition":50,"ask_size":120,"ask_exchange":60,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":106000,"right":"C"},"quote":{"ms_of_day":55946557,"bid_size":3786,"bid_exchange":43,"bid":7.65,"bid_condition":50,"ask_size":2781,"ask_exchange":43,"ask":7.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"U","expiration":20260116,"strike":30000,"right":"C"},"quote":{"ms_of_day":55942447,"bid_size":44,"bid_exchange":73,"bid":2.38,"bid_condition":50,"ask_size":34,"ask_exchange":73,"ask":2.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"U","expiration":20260116,"strike":30000,"right":"C"},"ohlc":{"ms_of_day":55946552,"open":5.09,"high":5.15,"low":2.3,"close":2.4,"volume":1799,"count":277,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"U","expiration":20260116,"strike":30000,"right":"C"},"trade":{"ms_of_day":55946552,"sequence":-126971013,"size":5,"condition":125,"price":2.4,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":405000,"right":"C"},"quote":{"ms_of_day":55946556,"bid_size":23,"bid_exchange":11,"bid":1.16,"bid_condition":50,"ask_size":35,"ask_exchange":42,"ask":1.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5930000,"right":"C"},"quote":{"ms_of_day":55946563,"bid_size":111,"bid_exchange":5,"bid":2.3,"bid_condition":50,"ask_size":164,"ask_exchange":5,"ask":2.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55946573,"bid_size":31,"bid_exchange":5,"bid":5.5,"bid_condition":50,"ask_size":68,"ask_exchange":5,"ask":5.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55946574,"open":124.4,"high":138.2,"low":3.0,"close":5.6,"volume":20402,"count":7689,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55946574,"sequence":596948904,"size":1,"condition":125,"price":5.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RYAN","expiration":20250516,"strike":80000,"right":"C"},"quote":{"ms_of_day":55946581,"bid_size":44,"bid_exchange":31,"bid":0.6,"bid_condition":50,"ask_size":43,"ask_exchange":1,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RYAN","expiration":20250516,"strike":80000,"right":"C"},"ohlc":{"ms_of_day":55946581,"open":0.6,"high":0.65,"low":0.6,"close":0.65,"volume":135,"count":8,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RYAN","expiration":20250516,"strike":80000,"right":"C"},"trade":{"ms_of_day":55946581,"sequence":35831480,"size":1,"condition":18,"price":0.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RYAN","expiration":20250516,"strike":80000,"right":"C"},"quote":{"ms_of_day":55946581,"bid_size":8,"bid_exchange":1,"bid":0.65,"bid_condition":50,"ask_size":43,"ask_exchange":1,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RYAN","expiration":20250516,"strike":80000,"right":"C"},"quote":{"ms_of_day":55946581,"bid_size":16,"bid_exchange":1,"bid":0.65,"bid_condition":50,"ask_size":43,"ask_exchange":1,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":209000,"right":"C"},"quote":{"ms_of_day":55945913,"bid_size":205,"bid_exchange":31,"bid":0.12,"bid_condition":50,"ask_size":833,"ask_exchange":42,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":209000,"right":"C"},"ohlc":{"ms_of_day":55946592,"open":9.46,"high":9.46,"low":0.06,"close":0.13,"volume":35452,"count":2645,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":209000,"right":"C"},"trade":{"ms_of_day":55946592,"sequence":-1346726495,"size":10,"condition":18,"price":0.13,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLSK","expiration":20250417,"strike":7000,"right":"C"},"quote":{"ms_of_day":55945747,"bid_size":283,"bid_exchange":65,"bid":1.19,"bid_condition":50,"ask_size":42,"ask_exchange":7,"ask":1.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLSK","expiration":20250417,"strike":7000,"right":"C"},"ohlc":{"ms_of_day":55946595,"open":1.38,"high":2.3,"low":0.97,"close":1.22,"volume":6832,"count":199,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLSK","expiration":20250417,"strike":7000,"right":"C"},"trade":{"ms_of_day":55946595,"sequence":-617169605,"size":2,"condition":18,"price":1.22,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLSK","expiration":20250417,"strike":7000,"right":"C"},"quote":{"ms_of_day":55945747,"bid_size":283,"bid_exchange":65,"bid":1.19,"bid_condition":50,"ask_size":42,"ask_exchange":7,"ask":1.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLSK","expiration":20250417,"strike":7000,"right":"C"},"ohlc":{"ms_of_day":55946595,"open":1.38,"high":2.3,"low":0.97,"close":1.22,"volume":6845,"count":200,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLSK","expiration":20250417,"strike":7000,"right":"C"},"trade":{"ms_of_day":55946595,"sequence":-617169595,"size":13,"condition":18,"price":1.22,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLSK","expiration":20250417,"strike":7000,"right":"C"},"quote":{"ms_of_day":55946595,"bid_size":283,"bid_exchange":65,"bid":1.19,"bid_condition":50,"ask_size":144,"ask_exchange":73,"ask":1.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLSK","expiration":20250417,"strike":7000,"right":"C"},"quote":{"ms_of_day":55946595,"bid_size":314,"bid_exchange":73,"bid":1.19,"bid_condition":50,"ask_size":144,"ask_exchange":73,"ask":1.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":209000,"right":"C"},"quote":{"ms_of_day":55946592,"bid_size":205,"bid_exchange":31,"bid":0.12,"bid_condition":50,"ask_size":1231,"ask_exchange":31,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":209000,"right":"C"},"quote":{"ms_of_day":55946596,"bid_size":205,"bid_exchange":31,"bid":0.12,"bid_condition":50,"ask_size":833,"ask_exchange":42,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLSK","expiration":20250411,"strike":7500,"right":"C"},"quote":{"ms_of_day":55946503,"bid_size":193,"bid_exchange":42,"bid":0.78,"bid_condition":50,"ask_size":1165,"ask_exchange":73,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLSK","expiration":20250411,"strike":7500,"right":"C"},"ohlc":{"ms_of_day":55946599,"open":0.98,"high":1.55,"low":0.75,"close":0.8,"volume":275,"count":46,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLSK","expiration":20250411,"strike":7500,"right":"C"},"trade":{"ms_of_day":55946599,"sequence":-617169287,"size":1,"condition":125,"price":0.8,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55946573,"bid_size":31,"bid_exchange":5,"bid":5.5,"bid_condition":50,"ask_size":68,"ask_exchange":5,"ask":5.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55946598,"open":124.4,"high":138.2,"low":3.0,"close":5.52,"volume":20403,"count":7690,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55946598,"sequence":596949483,"size":1,"condition":130,"price":5.52,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55946573,"bid_size":91,"bid_exchange":5,"bid":2.0,"bid_condition":50,"ask_size":27,"ask_exchange":5,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55946598,"open":130.0,"high":130.0,"low":1.1,"close":2.07,"volume":36578,"count":13651,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55946598,"sequence":596949484,"size":1,"condition":130,"price":2.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55946573,"bid_size":31,"bid_exchange":5,"bid":5.5,"bid_condition":50,"ask_size":68,"ask_exchange":5,"ask":5.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55946598,"open":124.4,"high":138.2,"low":3.0,"close":5.52,"volume":20404,"count":7691,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55946598,"sequence":596949485,"size":1,"condition":130,"price":5.52,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55946573,"bid_size":91,"bid_exchange":5,"bid":2.0,"bid_condition":50,"ask_size":27,"ask_exchange":5,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55946598,"open":130.0,"high":130.0,"low":1.1,"close":2.07,"volume":36579,"count":13652,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55946598,"sequence":596949486,"size":1,"condition":130,"price":2.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PG","expiration":20250328,"strike":175000,"right":"C"},"quote":{"ms_of_day":55946601,"bid_size":0,"bid_exchange":43,"bid":0.0,"bid_condition":50,"ask_size":1228,"ask_exchange":7,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLSK","expiration":20250411,"strike":7500,"right":"C"},"quote":{"ms_of_day":55946503,"bid_size":193,"bid_exchange":42,"bid":0.78,"bid_condition":50,"ask_size":1165,"ask_exchange":73,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLSK","expiration":20250411,"strike":7500,"right":"C"},"ohlc":{"ms_of_day":55946600,"open":0.98,"high":1.55,"low":0.75,"close":0.8,"volume":276,"count":47,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLSK","expiration":20250411,"strike":7500,"right":"C"},"trade":{"ms_of_day":55946600,"sequence":-617169229,"size":1,"condition":125,"price":0.8,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLSK","expiration":20250411,"strike":7500,"right":"C"},"quote":{"ms_of_day":55946503,"bid_size":193,"bid_exchange":42,"bid":0.78,"bid_condition":50,"ask_size":1165,"ask_exchange":73,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLSK","expiration":20250411,"strike":7500,"right":"C"},"ohlc":{"ms_of_day":55946601,"open":0.98,"high":1.55,"low":0.75,"close":0.8,"volume":277,"count":48,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLSK","expiration":20250411,"strike":7500,"right":"C"},"trade":{"ms_of_day":55946601,"sequence":-617169201,"size":1,"condition":125,"price":0.8,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"U","expiration":20260116,"strike":30000,"right":"C"},"quote":{"ms_of_day":55946605,"bid_size":44,"bid_exchange":73,"bid":2.38,"bid_condition":50,"ask_size":47,"ask_exchange":7,"ask":2.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"U","expiration":20260116,"strike":30000,"right":"C"},"quote":{"ms_of_day":55946605,"bid_size":44,"bid_exchange":73,"bid":2.38,"bid_condition":50,"ask_size":116,"ask_exchange":7,"ask":2.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLSK","expiration":20250411,"strike":7500,"right":"C"},"quote":{"ms_of_day":55946602,"bid_size":193,"bid_exchange":42,"bid":0.78,"bid_condition":50,"ask_size":1151,"ask_exchange":73,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLSK","expiration":20250411,"strike":7500,"right":"C"},"quote":{"ms_of_day":55946602,"bid_size":193,"bid_exchange":42,"bid":0.78,"bid_condition":50,"ask_size":1161,"ask_exchange":73,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VGK","expiration":20250417,"strike":75000,"right":"C"},"quote":{"ms_of_day":55930673,"bid_size":30,"bid_exchange":7,"bid":0.1,"bid_condition":50,"ask_size":25,"ask_exchange":1,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VGK","expiration":20250417,"strike":75000,"right":"C"},"ohlc":{"ms_of_day":55946625,"open":0.7,"high":0.8,"low":0.1,"close":0.13,"volume":70,"count":16,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VGK","expiration":20250417,"strike":75000,"right":"C"},"trade":{"ms_of_day":55946625,"sequence":-126966895,"size":1,"condition":130,"price":0.13,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VGK","expiration":20250516,"strike":75000,"right":"C"},"quote":{"ms_of_day":55897018,"bid_size":13,"bid_exchange":76,"bid":0.3,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VGK","expiration":20250516,"strike":75000,"right":"C"},"ohlc":{"ms_of_day":55946625,"open":0.36,"high":0.36,"low":0.35,"close":0.35,"volume":4,"count":2,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VGK","expiration":20250516,"strike":75000,"right":"C"},"trade":{"ms_of_day":55946625,"sequence":-126966893,"size":1,"condition":130,"price":0.35,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VGK","expiration":20250516,"strike":75000,"right":"C"},"quote":{"ms_of_day":55946625,"bid_size":40,"bid_exchange":43,"bid":0.3,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HIMS","expiration":20250404,"strike":35000,"right":"C"},"quote":{"ms_of_day":55946631,"bid_size":15,"bid_exchange":1,"bid":0.79,"bid_condition":50,"ask_size":2,"ask_exchange":46,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HIMS","expiration":20250404,"strike":35000,"right":"C"},"ohlc":{"ms_of_day":55946631,"open":3.82,"high":5.25,"low":0.75,"close":0.79,"volume":6845,"count":1084,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HIMS","expiration":20250404,"strike":35000,"right":"C"},"trade":{"ms_of_day":55946631,"sequence":-632544613,"size":2,"condition":18,"price":0.79,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HIMS","expiration":20250404,"strike":35000,"right":"C"},"quote":{"ms_of_day":55946631,"bid_size":15,"bid_exchange":1,"bid":0.79,"bid_condition":50,"ask_size":1766,"ask_exchange":43,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HIMS","expiration":20250404,"strike":35000,"right":"C"},"quote":{"ms_of_day":55946632,"bid_size":15,"bid_exchange":1,"bid":0.79,"bid_condition":50,"ask_size":2014,"ask_exchange":43,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250328,"strike":11000,"right":"P"},"quote":{"ms_of_day":55946645,"bid_size":349,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":3060,"ask_exchange":42,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":462000,"right":"P"},"quote":{"ms_of_day":55946547,"bid_size":27,"bid_exchange":46,"bid":3.45,"bid_condition":50,"ask_size":346,"ask_exchange":4,"ask":3.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":462000,"right":"P"},"ohlc":{"ms_of_day":55946644,"open":3.89,"high":4.52,"low":2.94,"close":3.47,"volume":1154,"count":168,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":462000,"right":"P"},"trade":{"ms_of_day":55946644,"sequence":35833635,"size":1,"condition":125,"price":3.47,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250404,"strike":225000,"right":"P"},"quote":{"ms_of_day":55946647,"bid_size":1,"bid_exchange":65,"bid":0.6,"bid_condition":50,"ask_size":6,"ask_exchange":4,"ask":0.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250404,"strike":225000,"right":"P"},"ohlc":{"ms_of_day":55946647,"open":7.8,"high":25.35,"low":0.61,"close":0.61,"volume":911,"count":230,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250404,"strike":225000,"right":"P"},"trade":{"ms_of_day":55946647,"sequence":838980709,"size":20,"condition":18,"price":0.61,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250404,"strike":225000,"right":"P"},"quote":{"ms_of_day":55946647,"bid_size":1,"bid_exchange":65,"bid":0.6,"bid_condition":50,"ask_size":6,"ask_exchange":31,"ask":0.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250404,"strike":225000,"right":"P"},"quote":{"ms_of_day":55946647,"bid_size":9,"bid_exchange":7,"bid":0.61,"bid_condition":50,"ask_size":6,"ask_exchange":31,"ask":0.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5850000,"right":"C"},"quote":{"ms_of_day":55946645,"bid_size":56,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":448,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55946653,"bid_size":79,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55946653,"open":48.1,"high":48.1,"low":0.25,"close":0.7,"volume":76695,"count":28028,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55946653,"sequence":596950878,"size":2,"condition":18,"price":0.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55946653,"bid_size":79,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":38,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250516,"strike":110000,"right":"P"},"quote":{"ms_of_day":55945255,"bid_size":422,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":385,"ask_exchange":43,"ask":4.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250516,"strike":110000,"right":"P"},"ohlc":{"ms_of_day":55946657,"open":1.95,"high":4.67,"low":1.95,"close":4.35,"volume":376,"count":73,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250516,"strike":110000,"right":"P"},"trade":{"ms_of_day":55946657,"sequence":-126964279,"size":1,"condition":131,"price":4.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250328,"strike":119000,"right":"P"},"quote":{"ms_of_day":55945222,"bid_size":65,"bid_exchange":4,"bid":7.4,"bid_condition":50,"ask_size":34,"ask_exchange":7,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250328,"strike":119000,"right":"P"},"ohlc":{"ms_of_day":55946657,"open":4.53,"high":8.6,"low":1.93,"close":7.83,"volume":61,"count":16,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250328,"strike":119000,"right":"P"},"trade":{"ms_of_day":55946657,"sequence":-126964280,"size":1,"condition":131,"price":7.83,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250328,"strike":119000,"right":"P"},"quote":{"ms_of_day":55946657,"bid_size":1,"bid_exchange":5,"bid":7.45,"bid_condition":50,"ask_size":34,"ask_exchange":7,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250502,"strike":87500,"right":"P"},"quote":{"ms_of_day":55941748,"bid_size":1064,"bid_exchange":42,"bid":0.95,"bid_condition":50,"ask_size":183,"ask_exchange":76,"ask":0.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250502,"strike":87500,"right":"P"},"ohlc":{"ms_of_day":55946655,"open":1.05,"high":1.05,"low":0.38,"close":0.96,"volume":536,"count":52,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250502,"strike":87500,"right":"P"},"trade":{"ms_of_day":55946655,"sequence":32278182,"size":1,"condition":125,"price":0.96,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55946657,"bid_size":31,"bid_exchange":5,"bid":5.5,"bid_condition":50,"ask_size":69,"ask_exchange":5,"ask":5.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250328,"strike":119000,"right":"P"},"quote":{"ms_of_day":55946657,"bid_size":1,"bid_exchange":5,"bid":7.45,"bid_condition":50,"ask_size":34,"ask_exchange":7,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250516,"strike":110000,"right":"P"},"quote":{"ms_of_day":55946657,"bid_size":538,"bid_exchange":5,"bid":4.3,"bid_condition":50,"ask_size":385,"ask_exchange":43,"ask":4.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250404,"strike":202500,"right":"C"},"quote":{"ms_of_day":55946603,"bid_size":2,"bid_exchange":47,"bid":2.77,"bid_condition":50,"ask_size":24,"ask_exchange":60,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250404,"strike":202500,"right":"C"},"ohlc":{"ms_of_day":55946660,"open":5.35,"high":11.53,"low":2.08,"close":2.8,"volume":1509,"count":369,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250404,"strike":202500,"right":"C"},"trade":{"ms_of_day":55946660,"sequence":-617167404,"size":2,"condition":125,"price":2.8,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250404,"strike":202500,"right":"C"},"quote":{"ms_of_day":55946661,"bid_size":2,"bid_exchange":47,"bid":2.77,"bid_condition":50,"ask_size":69,"ask_exchange":7,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250404,"strike":202500,"right":"C"},"quote":{"ms_of_day":55946661,"bid_size":54,"bid_exchange":42,"bid":2.77,"bid_condition":50,"ask_size":69,"ask_exchange":7,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250620,"strike":25000,"right":"C"},"quote":{"ms_of_day":55946416,"bid_size":229,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":250,"ask_exchange":42,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250620,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55946679,"open":0.1,"high":0.2,"low":0.07,"close":0.17,"volume":16621,"count":402,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250620,"strike":25000,"right":"C"},"trade":{"ms_of_day":55946679,"sequence":35835709,"size":4,"condition":18,"price":0.17,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250620,"strike":25000,"right":"C"},"quote":{"ms_of_day":55946416,"bid_size":229,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":250,"ask_exchange":42,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250620,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55946679,"open":0.1,"high":0.2,"low":0.07,"close":0.17,"volume":16622,"count":403,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250620,"strike":25000,"right":"C"},"trade":{"ms_of_day":55946679,"sequence":35835710,"size":1,"condition":18,"price":0.17,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250620,"strike":25000,"right":"C"},"quote":{"ms_of_day":55946416,"bid_size":229,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":250,"ask_exchange":42,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250620,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55946679,"open":0.1,"high":0.2,"low":0.07,"close":0.17,"volume":16624,"count":404,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250620,"strike":25000,"right":"C"},"trade":{"ms_of_day":55946679,"sequence":35835711,"size":2,"condition":18,"price":0.17,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250620,"strike":25000,"right":"C"},"quote":{"ms_of_day":55946416,"bid_size":229,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":250,"ask_exchange":42,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250620,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55946679,"open":0.1,"high":0.2,"low":0.07,"close":0.17,"volume":16625,"count":405,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250620,"strike":25000,"right":"C"},"trade":{"ms_of_day":55946679,"sequence":35835712,"size":1,"condition":18,"price":0.17,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250620,"strike":25000,"right":"C"},"quote":{"ms_of_day":55946679,"bid_size":309,"bid_exchange":7,"bid":0.15,"bid_condition":50,"ask_size":250,"ask_exchange":42,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250620,"strike":25000,"right":"C"},"quote":{"ms_of_day":55946680,"bid_size":309,"bid_exchange":7,"bid":0.15,"bid_condition":50,"ask_size":309,"ask_exchange":7,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55946697,"bid_size":13,"bid_exchange":5,"bid":5.5,"bid_condition":50,"ask_size":69,"ask_exchange":5,"ask":5.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55946697,"bid_size":91,"bid_exchange":5,"bid":2.0,"bid_condition":50,"ask_size":43,"ask_exchange":5,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55946698,"bid_size":91,"bid_exchange":5,"bid":2.0,"bid_condition":50,"ask_size":45,"ask_exchange":5,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19820000,"right":"P"},"quote":{"ms_of_day":55946446,"bid_size":14,"bid_exchange":9,"bid":3.4,"bid_condition":50,"ask_size":10,"ask_exchange":6,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19820000,"right":"P"},"ohlc":{"ms_of_day":55946691,"open":21.2,"high":80.0,"low":1.52,"close":3.59,"volume":228,"count":158,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19820000,"right":"P"},"trade":{"ms_of_day":55946691,"sequence":838982346,"size":2,"condition":125,"price":3.59,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":24000,"right":"P"},"quote":{"ms_of_day":55933498,"bid_size":896,"bid_exchange":9,"bid":3.2,"bid_condition":50,"ask_size":113,"ask_exchange":42,"ask":3.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":24000,"right":"P"},"ohlc":{"ms_of_day":55946696,"open":2.2,"high":3.99,"low":0.25,"close":3.36,"volume":8232,"count":1032,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":24000,"right":"P"},"trade":{"ms_of_day":55946696,"sequence":-632542167,"size":5,"condition":125,"price":3.36,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55946703,"bid_size":79,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":32,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":24000,"right":"P"},"quote":{"ms_of_day":55946706,"bid_size":896,"bid_exchange":9,"bid":3.2,"bid_condition":50,"ask_size":153,"ask_exchange":43,"ask":3.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":24000,"right":"P"},"quote":{"ms_of_day":55946706,"bid_size":896,"bid_exchange":9,"bid":3.2,"bid_condition":50,"ask_size":153,"ask_exchange":43,"ask":3.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":462000,"right":"P"},"quote":{"ms_of_day":55946722,"bid_size":27,"bid_exchange":46,"bid":3.45,"bid_condition":50,"ask_size":316,"ask_exchange":65,"ask":3.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUMA","expiration":20250417,"strike":3000,"right":"C"},"quote":{"ms_of_day":55943777,"bid_size":64,"bid_exchange":42,"bid":0.05,"bid_condition":50,"ask_size":617,"ask_exchange":22,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUMA","expiration":20250417,"strike":3000,"right":"C"},"ohlc":{"ms_of_day":55946735,"open":0.7,"high":0.7,"low":0.05,"close":0.1,"volume":339,"count":48,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUMA","expiration":20250417,"strike":3000,"right":"C"},"trade":{"ms_of_day":55946735,"sequence":-632539779,"size":1,"condition":18,"price":0.1,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUMA","expiration":20250417,"strike":3000,"right":"C"},"quote":{"ms_of_day":55946735,"bid_size":64,"bid_exchange":42,"bid":0.05,"bid_condition":50,"ask_size":617,"ask_exchange":22,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUMA","expiration":20250417,"strike":3000,"right":"C"},"quote":{"ms_of_day":55946735,"bid_size":64,"bid_exchange":42,"bid":0.05,"bid_condition":50,"ask_size":1213,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CL","expiration":20250404,"strike":96000,"right":"C"},"quote":{"ms_of_day":55946735,"bid_size":46,"bid_exchange":22,"bid":0.15,"bid_condition":50,"ask_size":18,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CL","expiration":20250404,"strike":96000,"right":"C"},"quote":{"ms_of_day":55946735,"bid_size":46,"bid_exchange":22,"bid":0.15,"bid_condition":50,"ask_size":18,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250404,"strike":4500,"right":"P"},"quote":{"ms_of_day":55946386,"bid_size":52,"bid_exchange":47,"bid":0.01,"bid_condition":50,"ask_size":62,"ask_exchange":11,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250404,"strike":4500,"right":"P"},"ohlc":{"ms_of_day":55946737,"open":0.22,"high":0.22,"low":0.01,"close":0.01,"volume":537,"count":55,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250404,"strike":4500,"right":"P"},"trade":{"ms_of_day":55946737,"sequence":-126958636,"size":1,"condition":95,"price":0.01,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250404,"strike":4500,"right":"P"},"quote":{"ms_of_day":55946737,"bid_size":52,"bid_exchange":47,"bid":0.01,"bid_condition":50,"ask_size":62,"ask_exchange":11,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250404,"strike":4500,"right":"P"},"quote":{"ms_of_day":55946737,"bid_size":52,"bid_exchange":47,"bid":0.01,"bid_condition":50,"ask_size":231,"ask_exchange":7,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRSP","expiration":20260116,"strike":55000,"right":"C"},"quote":{"ms_of_day":55936615,"bid_size":199,"bid_exchange":22,"bid":3.4,"bid_condition":50,"ask_size":63,"ask_exchange":22,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRSP","expiration":20260116,"strike":55000,"right":"C"},"ohlc":{"ms_of_day":55946750,"open":5.2,"high":5.8,"low":3.5,"close":3.59,"volume":45,"count":18,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRSP","expiration":20260116,"strike":55000,"right":"C"},"trade":{"ms_of_day":55946750,"sequence":-928912149,"size":1,"condition":125,"price":3.59,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRSP","expiration":20260116,"strike":55000,"right":"C"},"quote":{"ms_of_day":55936615,"bid_size":199,"bid_exchange":22,"bid":3.4,"bid_condition":50,"ask_size":63,"ask_exchange":22,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRSP","expiration":20260116,"strike":55000,"right":"C"},"ohlc":{"ms_of_day":55946750,"open":5.2,"high":5.8,"low":3.5,"close":3.59,"volume":47,"count":19,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRSP","expiration":20260116,"strike":55000,"right":"C"},"trade":{"ms_of_day":55946750,"sequence":-928912148,"size":2,"condition":125,"price":3.59,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":462000,"right":"P"},"quote":{"ms_of_day":55946747,"bid_size":37,"bid_exchange":46,"bid":3.45,"bid_condition":50,"ask_size":316,"ask_exchange":65,"ask":3.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55946748,"bid_size":44,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":69,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55946748,"open":48.1,"high":48.1,"low":0.25,"close":0.7,"volume":76696,"count":28029,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55946748,"sequence":596954806,"size":1,"condition":18,"price":0.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":35000,"right":"C"},"quote":{"ms_of_day":55946402,"bid_size":30,"bid_exchange":11,"bid":2.07,"bid_condition":50,"ask_size":323,"ask_exchange":43,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":35000,"right":"C"},"ohlc":{"ms_of_day":55946786,"open":7.46,"high":7.94,"low":1.9,"close":2.09,"volume":1197,"count":192,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":35000,"right":"C"},"trade":{"ms_of_day":55946786,"sequence":35840044,"size":1,"condition":125,"price":2.09,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55946786,"bid_size":43,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":69,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5525000,"right":"P"},"quote":{"ms_of_day":55946789,"bid_size":16,"bid_exchange":5,"bid":2.65,"bid_condition":50,"ask_size":264,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":985000,"right":"C"},"quote":{"ms_of_day":55946790,"bid_size":27,"bid_exchange":11,"bid":5.85,"bid_condition":50,"ask_size":20,"ask_exchange":42,"ask":6.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":985000,"right":"C"},"ohlc":{"ms_of_day":55946790,"open":29.32,"high":35.95,"low":2.92,"close":5.85,"volume":11217,"count":5162,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":985000,"right":"C"},"trade":{"ms_of_day":55946790,"sequence":838988556,"size":1,"condition":18,"price":5.85,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":985000,"right":"C"},"quote":{"ms_of_day":55946791,"bid_size":27,"bid_exchange":11,"bid":5.85,"bid_condition":50,"ask_size":26,"ask_exchange":42,"ask":6.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":985000,"right":"C"},"quote":{"ms_of_day":55946791,"bid_size":27,"bid_exchange":11,"bid":5.85,"bid_condition":50,"ask_size":40,"ask_exchange":4,"ask":6.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"quote":{"ms_of_day":55946743,"bid_size":43,"bid_exchange":46,"bid":1.54,"bid_condition":50,"ask_size":138,"ask_exchange":65,"ask":1.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"ohlc":{"ms_of_day":55946802,"open":12.62,"high":18.23,"low":1.11,"close":1.54,"volume":23392,"count":3926,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"trade":{"ms_of_day":55946802,"sequence":-63835553,"size":1,"condition":18,"price":1.54,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"quote":{"ms_of_day":55946802,"bid_size":75,"bid_exchange":6,"bid":1.54,"bid_condition":50,"ask_size":138,"ask_exchange":65,"ask":1.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"quote":{"ms_of_day":55946807,"bid_size":43,"bid_exchange":46,"bid":1.54,"bid_condition":50,"ask_size":138,"ask_exchange":65,"ask":1.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55946817,"bid_size":43,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":68,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":285000,"right":"P"},"quote":{"ms_of_day":55946723,"bid_size":1286,"bid_exchange":43,"bid":16.95,"bid_condition":50,"ask_size":25,"ask_exchange":65,"ask":17.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":285000,"right":"P"},"ohlc":{"ms_of_day":55946819,"open":59.96,"high":66.28,"low":10.85,"close":16.95,"volume":6573,"count":1822,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":285000,"right":"P"},"trade":{"ms_of_day":55946819,"sequence":32281391,"size":1,"condition":18,"price":16.95,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":285000,"right":"P"},"quote":{"ms_of_day":55946820,"bid_size":1286,"bid_exchange":43,"bid":16.95,"bid_condition":50,"ask_size":25,"ask_exchange":65,"ask":17.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":285000,"right":"P"},"quote":{"ms_of_day":55946820,"bid_size":1606,"bid_exchange":43,"bid":16.95,"bid_condition":50,"ask_size":25,"ask_exchange":65,"ask":17.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55946817,"bid_size":43,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":68,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55946817,"open":48.1,"high":48.1,"low":0.25,"close":0.7,"volume":76697,"count":28030,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55946817,"sequence":596956728,"size":1,"condition":95,"price":0.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":35000,"right":"C"},"quote":{"ms_of_day":55946817,"bid_size":30,"bid_exchange":11,"bid":2.07,"bid_condition":50,"ask_size":454,"ask_exchange":65,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55946846,"bid_size":179,"bid_exchange":7,"bid":0.21,"bid_condition":50,"ask_size":1463,"ask_exchange":4,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55946846,"open":9.33,"high":9.81,"low":0.12,"close":0.22,"volume":515651,"count":60282,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55946846,"sequence":1425899485,"size":1,"condition":18,"price":0.22,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55946849,"bid_size":179,"bid_exchange":7,"bid":0.21,"bid_condition":50,"ask_size":1297,"ask_exchange":6,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20250328,"strike":73000,"right":"C"},"quote":{"ms_of_day":55946848,"bid_size":654,"bid_exchange":42,"bid":0.25,"bid_condition":50,"ask_size":2172,"ask_exchange":42,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20250328,"strike":73000,"right":"C"},"ohlc":{"ms_of_day":55946848,"open":2.53,"high":3.01,"low":0.17,"close":0.26,"volume":4649,"count":461,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20250328,"strike":73000,"right":"C"},"trade":{"ms_of_day":55946848,"sequence":-617159799,"size":8,"condition":18,"price":0.26,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55946849,"bid_size":33,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":68,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55946850,"bid_size":179,"bid_exchange":7,"bid":0.21,"bid_condition":50,"ask_size":1184,"ask_exchange":5,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20250328,"strike":73000,"right":"C"},"quote":{"ms_of_day":55946848,"bid_size":733,"bid_exchange":42,"bid":0.25,"bid_condition":50,"ask_size":2172,"ask_exchange":42,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20250328,"strike":73000,"right":"C"},"quote":{"ms_of_day":55946848,"bid_size":733,"bid_exchange":42,"bid":0.25,"bid_condition":50,"ask_size":1841,"ask_exchange":42,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250404,"strike":31000,"right":"C"},"quote":{"ms_of_day":55946858,"bid_size":1455,"bid_exchange":42,"bid":0.72,"bid_condition":50,"ask_size":2429,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250404,"strike":31000,"right":"C"},"ohlc":{"ms_of_day":55946858,"open":0.25,"high":0.75,"low":0.22,"close":0.74,"volume":14093,"count":733,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250404,"strike":31000,"right":"C"},"trade":{"ms_of_day":55946858,"sequence":35842851,"size":6,"condition":134,"price":0.74,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250404,"strike":31000,"right":"C"},"quote":{"ms_of_day":55946858,"bid_size":1455,"bid_exchange":42,"bid":0.72,"bid_condition":50,"ask_size":2429,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250404,"strike":31000,"right":"C"},"ohlc":{"ms_of_day":55946858,"open":0.25,"high":0.75,"low":0.22,"close":0.74,"volume":14097,"count":734,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250404,"strike":31000,"right":"C"},"trade":{"ms_of_day":55946858,"sequence":35842852,"size":4,"condition":134,"price":0.74,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250404,"strike":31000,"right":"C"},"quote":{"ms_of_day":55946858,"bid_size":1455,"bid_exchange":42,"bid":0.72,"bid_condition":50,"ask_size":2428,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250404,"strike":31000,"right":"C"},"quote":{"ms_of_day":55946858,"bid_size":1455,"bid_exchange":42,"bid":0.72,"bid_condition":50,"ask_size":2428,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250404,"strike":31000,"right":"C"},"ohlc":{"ms_of_day":55946858,"open":0.25,"high":0.75,"low":0.22,"close":0.74,"volume":14098,"count":735,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250404,"strike":31000,"right":"C"},"trade":{"ms_of_day":55946858,"sequence":35842854,"size":1,"condition":134,"price":0.74,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250404,"strike":31000,"right":"C"},"quote":{"ms_of_day":55946858,"bid_size":1455,"bid_exchange":42,"bid":0.72,"bid_condition":50,"ask_size":2428,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250404,"strike":31000,"right":"C"},"ohlc":{"ms_of_day":55946858,"open":0.25,"high":0.75,"low":0.22,"close":0.74,"volume":14099,"count":736,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250404,"strike":31000,"right":"C"},"trade":{"ms_of_day":55946858,"sequence":35842855,"size":1,"condition":134,"price":0.74,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250404,"strike":31500,"right":"C"},"quote":{"ms_of_day":55944201,"bid_size":371,"bid_exchange":60,"bid":0.48,"bid_condition":50,"ask_size":2826,"ask_exchange":46,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250404,"strike":31500,"right":"C"},"ohlc":{"ms_of_day":55946858,"open":0.34,"high":0.5,"low":0.16,"close":0.48,"volume":7033,"count":305,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250404,"strike":31500,"right":"C"},"trade":{"ms_of_day":55946858,"sequence":35842856,"size":3,"condition":134,"price":0.48,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250404,"strike":31500,"right":"C"},"quote":{"ms_of_day":55944201,"bid_size":371,"bid_exchange":60,"bid":0.48,"bid_condition":50,"ask_size":2826,"ask_exchange":46,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250404,"strike":31500,"right":"C"},"ohlc":{"ms_of_day":55946858,"open":0.34,"high":0.5,"low":0.16,"close":0.48,"volume":7035,"count":306,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250404,"strike":31500,"right":"C"},"trade":{"ms_of_day":55946858,"sequence":35842857,"size":2,"condition":134,"price":0.48,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250404,"strike":31500,"right":"C"},"quote":{"ms_of_day":55944201,"bid_size":371,"bid_exchange":60,"bid":0.48,"bid_condition":50,"ask_size":2826,"ask_exchange":46,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250404,"strike":31500,"right":"C"},"ohlc":{"ms_of_day":55946858,"open":0.34,"high":0.5,"low":0.16,"close":0.48,"volume":7036,"count":307,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250404,"strike":31500,"right":"C"},"trade":{"ms_of_day":55946858,"sequence":35842858,"size":1,"condition":134,"price":0.48,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250404,"strike":31000,"right":"C"},"quote":{"ms_of_day":55946858,"bid_size":1296,"bid_exchange":42,"bid":0.72,"bid_condition":50,"ask_size":2270,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250620,"strike":30000,"right":"C"},"quote":{"ms_of_day":55946859,"bid_size":1591,"bid_exchange":42,"bid":2.2,"bid_condition":50,"ask_size":1765,"ask_exchange":42,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250620,"strike":30000,"right":"C"},"quote":{"ms_of_day":55946859,"bid_size":1432,"bid_exchange":42,"bid":2.2,"bid_condition":50,"ask_size":1765,"ask_exchange":42,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250404,"strike":31500,"right":"C"},"quote":{"ms_of_day":55946859,"bid_size":432,"bid_exchange":46,"bid":0.48,"bid_condition":50,"ask_size":2826,"ask_exchange":46,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250404,"strike":31500,"right":"C"},"quote":{"ms_of_day":55946859,"bid_size":431,"bid_exchange":46,"bid":0.48,"bid_condition":50,"ask_size":2826,"ask_exchange":46,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":35000,"right":"C"},"quote":{"ms_of_day":55946865,"bid_size":30,"bid_exchange":11,"bid":2.07,"bid_condition":50,"ask_size":441,"ask_exchange":5,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55946870,"bid_size":34,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":68,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":555000,"right":"P"},"quote":{"ms_of_day":55946350,"bid_size":130,"bid_exchange":42,"bid":5.74,"bid_condition":50,"ask_size":130,"ask_exchange":42,"ask":5.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":555000,"right":"P"},"ohlc":{"ms_of_day":55946875,"open":8.8,"high":16.88,"low":4.14,"close":5.77,"volume":4162,"count":598,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":555000,"right":"P"},"trade":{"ms_of_day":55946875,"sequence":1425900070,"size":1,"condition":125,"price":5.77,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":9000,"right":"C"},"quote":{"ms_of_day":55944899,"bid_size":632,"bid_exchange":43,"bid":0.25,"bid_condition":50,"ask_size":128,"ask_exchange":69,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":9000,"right":"C"},"ohlc":{"ms_of_day":55946878,"open":0.2,"high":3.4,"low":0.05,"close":0.27,"volume":6103,"count":735,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":9000,"right":"C"},"trade":{"ms_of_day":55946878,"sequence":-1155596477,"size":4,"condition":18,"price":0.27,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":9000,"right":"C"},"quote":{"ms_of_day":55944899,"bid_size":632,"bid_exchange":43,"bid":0.25,"bid_condition":50,"ask_size":128,"ask_exchange":69,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":9000,"right":"C"},"ohlc":{"ms_of_day":55946878,"open":0.2,"high":3.4,"low":0.05,"close":0.27,"volume":6106,"count":736,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":9000,"right":"C"},"trade":{"ms_of_day":55946878,"sequence":-1155596476,"size":3,"condition":18,"price":0.27,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":9000,"right":"C"},"quote":{"ms_of_day":55946879,"bid_size":1361,"bid_exchange":4,"bid":0.25,"bid_condition":50,"ask_size":128,"ask_exchange":69,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":9000,"right":"C"},"quote":{"ms_of_day":55946879,"bid_size":1361,"bid_exchange":4,"bid":0.25,"bid_condition":50,"ask_size":426,"ask_exchange":42,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55946910,"bid_size":381,"bid_exchange":42,"bid":0.51,"bid_condition":50,"ask_size":157,"ask_exchange":46,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55946910,"open":9.72,"high":9.72,"low":0.3,"close":0.51,"volume":400909,"count":42774,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55946910,"sequence":1425900185,"size":3,"condition":18,"price":0.51,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55946910,"bid_size":515,"bid_exchange":6,"bid":0.51,"bid_condition":50,"ask_size":157,"ask_exchange":46,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55946915,"bid_size":501,"bid_exchange":31,"bid":0.51,"bid_condition":50,"ask_size":157,"ask_exchange":46,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55946915,"bid_size":301,"bid_exchange":5,"bid":0.51,"bid_condition":50,"ask_size":157,"ask_exchange":46,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55946916,"open":9.72,"high":9.72,"low":0.3,"close":0.51,"volume":400912,"count":42775,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55946916,"sequence":1425900213,"size":3,"condition":18,"price":0.51,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":24000,"right":"C"},"quote":{"ms_of_day":55946942,"bid_size":20,"bid_exchange":65,"bid":0.28,"bid_condition":50,"ask_size":15,"ask_exchange":7,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":24000,"right":"C"},"ohlc":{"ms_of_day":55946942,"open":2.9,"high":5.78,"low":0.24,"close":0.3,"volume":19823,"count":3499,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":24000,"right":"C"},"trade":{"ms_of_day":55946942,"sequence":-632529807,"size":1,"condition":18,"price":0.3,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":24000,"right":"C"},"quote":{"ms_of_day":55946942,"bid_size":20,"bid_exchange":65,"bid":0.28,"bid_condition":50,"ask_size":15,"ask_exchange":7,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":24000,"right":"C"},"quote":{"ms_of_day":55946942,"bid_size":20,"bid_exchange":65,"bid":0.28,"bid_condition":50,"ask_size":15,"ask_exchange":7,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":24000,"right":"C"},"ohlc":{"ms_of_day":55946942,"open":2.9,"high":5.78,"low":0.24,"close":0.3,"volume":19824,"count":3500,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":24000,"right":"C"},"trade":{"ms_of_day":55946942,"sequence":-632529804,"size":1,"condition":18,"price":0.3,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":24000,"right":"C"},"quote":{"ms_of_day":55946942,"bid_size":20,"bid_exchange":65,"bid":0.28,"bid_condition":50,"ask_size":15,"ask_exchange":7,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":24000,"right":"C"},"ohlc":{"ms_of_day":55946942,"open":2.9,"high":5.78,"low":0.24,"close":0.3,"volume":19825,"count":3501,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":24000,"right":"C"},"trade":{"ms_of_day":55946942,"sequence":-632529801,"size":1,"condition":18,"price":0.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":24000,"right":"C"},"quote":{"ms_of_day":55946942,"bid_size":20,"bid_exchange":65,"bid":0.28,"bid_condition":50,"ask_size":15,"ask_exchange":7,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":24000,"right":"C"},"ohlc":{"ms_of_day":55946942,"open":2.9,"high":5.78,"low":0.24,"close":0.3,"volume":19826,"count":3502,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":24000,"right":"C"},"trade":{"ms_of_day":55946942,"sequence":-632529800,"size":1,"condition":18,"price":0.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":24000,"right":"C"},"quote":{"ms_of_day":55946942,"bid_size":20,"bid_exchange":65,"bid":0.28,"bid_condition":50,"ask_size":482,"ask_exchange":73,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":24000,"right":"C"},"quote":{"ms_of_day":55946943,"bid_size":20,"bid_exchange":65,"bid":0.28,"bid_condition":50,"ask_size":510,"ask_exchange":73,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":24000,"right":"C"},"ohlc":{"ms_of_day":55946943,"open":2.9,"high":5.78,"low":0.24,"close":0.3,"volume":19827,"count":3503,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":24000,"right":"C"},"trade":{"ms_of_day":55946943,"sequence":-632529739,"size":1,"condition":18,"price":0.3,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":24000,"right":"C"},"quote":{"ms_of_day":55946943,"bid_size":20,"bid_exchange":65,"bid":0.28,"bid_condition":50,"ask_size":510,"ask_exchange":73,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":24000,"right":"C"},"quote":{"ms_of_day":55946943,"bid_size":20,"bid_exchange":65,"bid":0.28,"bid_condition":50,"ask_size":510,"ask_exchange":73,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19820000,"right":"P"},"quote":{"ms_of_day":55946940,"bid_size":15,"bid_exchange":9,"bid":3.4,"bid_condition":50,"ask_size":10,"ask_exchange":6,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250516,"strike":40000,"right":"C"},"quote":{"ms_of_day":55946950,"bid_size":881,"bid_exchange":5,"bid":2.61,"bid_condition":50,"ask_size":168,"ask_exchange":9,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250516,"strike":40000,"right":"C"},"quote":{"ms_of_day":55946951,"bid_size":881,"bid_exchange":5,"bid":2.61,"bid_condition":50,"ask_size":168,"ask_exchange":9,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55946124,"bid_size":871,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":1248,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"ohlc":{"ms_of_day":55946950,"open":5.84,"high":6.35,"low":0.04,"close":0.04,"volume":142503,"count":21079,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"trade":{"ms_of_day":55946950,"sequence":-63834004,"size":1,"condition":125,"price":0.04,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55946950,"bid_size":57,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":156,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55946950,"open":40.1,"high":40.1,"low":0.44,"close":1.35,"volume":71255,"count":27278,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55946950,"sequence":596960441,"size":1,"condition":18,"price":1.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55946952,"bid_size":301,"bid_exchange":5,"bid":0.51,"bid_condition":50,"ask_size":157,"ask_exchange":46,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRSP","expiration":20260116,"strike":55000,"right":"C"},"quote":{"ms_of_day":55946976,"bid_size":198,"bid_exchange":22,"bid":3.4,"bid_condition":50,"ask_size":63,"ask_exchange":22,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRSP","expiration":20260116,"strike":55000,"right":"C"},"quote":{"ms_of_day":55946976,"bid_size":198,"bid_exchange":22,"bid":3.4,"bid_condition":50,"ask_size":68,"ask_exchange":22,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55946983,"bid_size":10,"bid_exchange":69,"bid":2.91,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":2.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"ohlc":{"ms_of_day":55946983,"open":2.17,"high":11.75,"low":2.05,"close":2.92,"volume":61573,"count":14601,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"trade":{"ms_of_day":55946983,"sequence":32285975,"size":1,"condition":18,"price":2.92,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55946983,"bid_size":10,"bid_exchange":69,"bid":2.91,"bid_condition":50,"ask_size":32,"ask_exchange":11,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55946983,"bid_size":1,"bid_exchange":7,"bid":2.92,"bid_condition":50,"ask_size":32,"ask_exchange":11,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55946978,"bid_size":301,"bid_exchange":5,"bid":0.51,"bid_condition":50,"ask_size":229,"ask_exchange":46,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250502,"strike":87500,"right":"P"},"quote":{"ms_of_day":55946990,"bid_size":1064,"bid_exchange":42,"bid":0.95,"bid_condition":50,"ask_size":183,"ask_exchange":76,"ask":0.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":110000,"right":"P"},"quote":{"ms_of_day":55946941,"bid_size":291,"bid_exchange":65,"bid":12.45,"bid_condition":50,"ask_size":961,"ask_exchange":5,"ask":12.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":110000,"right":"P"},"ohlc":{"ms_of_day":55946989,"open":17.8,"high":20.38,"low":9.3,"close":12.5,"volume":1444,"count":207,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":110000,"right":"P"},"trade":{"ms_of_day":55946989,"sequence":-1412190600,"size":2,"condition":130,"price":12.5,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250919,"strike":100000,"right":"P"},"quote":{"ms_of_day":55946941,"bid_size":332,"bid_exchange":65,"bid":8.6,"bid_condition":50,"ask_size":281,"ask_exchange":43,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250919,"strike":100000,"right":"P"},"ohlc":{"ms_of_day":55946989,"open":13.5,"high":14.5,"low":6.2,"close":8.65,"volume":2226,"count":459,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250919,"strike":100000,"right":"P"},"trade":{"ms_of_day":55946989,"sequence":-1412190599,"size":2,"condition":130,"price":8.65,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":105000,"right":"P"},"quote":{"ms_of_day":55946753,"bid_size":771,"bid_exchange":43,"bid":9.85,"bid_condition":50,"ask_size":807,"ask_exchange":65,"ask":10.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":105000,"right":"P"},"ohlc":{"ms_of_day":55946989,"open":15.28,"high":16.7,"low":7.05,"close":9.9,"volume":1458,"count":288,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":105000,"right":"P"},"trade":{"ms_of_day":55946989,"sequence":-1412190597,"size":2,"condition":130,"price":9.9,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250919,"strike":105000,"right":"P"},"quote":{"ms_of_day":55946943,"bid_size":111,"bid_exchange":43,"bid":10.85,"bid_condition":50,"ask_size":350,"ask_exchange":65,"ask":10.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250919,"strike":105000,"right":"P"},"ohlc":{"ms_of_day":55946989,"open":16.45,"high":17.59,"low":8.0,"close":10.9,"volume":1186,"count":282,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250919,"strike":105000,"right":"P"},"trade":{"ms_of_day":55946989,"sequence":-1412190598,"size":2,"condition":130,"price":10.9,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250919,"strike":105000,"right":"P"},"quote":{"ms_of_day":55946990,"bid_size":111,"bid_exchange":43,"bid":10.85,"bid_condition":50,"ask_size":431,"ask_exchange":6,"ask":10.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250401,"strike":5535000,"right":"P"},"quote":{"ms_of_day":55946963,"bid_size":134,"bid_exchange":5,"bid":5.2,"bid_condition":50,"ask_size":106,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250401,"strike":5535000,"right":"P"},"ohlc":{"ms_of_day":55946997,"open":60.6,"high":60.6,"low":5.0,"close":5.4,"volume":52,"count":17,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250401,"strike":5535000,"right":"P"},"trade":{"ms_of_day":55946997,"sequence":596961378,"size":1,"condition":125,"price":5.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250401,"strike":5535000,"right":"P"},"quote":{"ms_of_day":55946997,"bid_size":134,"bid_exchange":5,"bid":5.2,"bid_condition":50,"ask_size":178,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250404,"strike":64000,"right":"C"},"quote":{"ms_of_day":55945769,"bid_size":1,"bid_exchange":60,"bid":2.31,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250404,"strike":64000,"right":"C"},"ohlc":{"ms_of_day":55946998,"open":3.55,"high":4.4,"low":1.89,"close":2.31,"volume":12056,"count":2300,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250404,"strike":64000,"right":"C"},"trade":{"ms_of_day":55946998,"sequence":32286649,"size":5,"condition":125,"price":2.31,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":9000,"right":"C"},"quote":{"ms_of_day":55946981,"bid_size":1755,"bid_exchange":4,"bid":0.25,"bid_condition":50,"ask_size":531,"ask_exchange":47,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":9000,"right":"C"},"ohlc":{"ms_of_day":55946995,"open":0.2,"high":3.4,"low":0.05,"close":0.29,"volume":6109,"count":737,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":9000,"right":"C"},"trade":{"ms_of_day":55946995,"sequence":-1155592569,"size":3,"condition":125,"price":0.29,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":9000,"right":"C"},"quote":{"ms_of_day":55946996,"bid_size":1940,"bid_exchange":4,"bid":0.25,"bid_condition":50,"ask_size":531,"ask_exchange":47,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":9000,"right":"C"},"quote":{"ms_of_day":55946996,"bid_size":1940,"bid_exchange":4,"bid":0.25,"bid_condition":50,"ask_size":611,"ask_exchange":42,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55946892,"bid_size":426,"bid_exchange":42,"bid":0.13,"bid_condition":50,"ask_size":137,"ask_exchange":7,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55947002,"open":5.99,"high":6.8,"low":0.11,"close":0.14,"volume":207617,"count":28849,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"trade":{"ms_of_day":55947002,"sequence":-63833508,"size":1,"condition":18,"price":0.14,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55947002,"bid_size":426,"bid_exchange":42,"bid":0.13,"bid_condition":50,"ask_size":136,"ask_exchange":7,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55947002,"bid_size":871,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":1247,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55947002,"bid_size":871,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":1247,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"ohlc":{"ms_of_day":55947002,"open":5.84,"high":6.35,"low":0.04,"close":0.05,"volume":142504,"count":21080,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"trade":{"ms_of_day":55947002,"sequence":-63833505,"size":1,"condition":18,"price":0.05,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"quote":{"ms_of_day":55946832,"bid_size":3609,"bid_exchange":60,"bid":0.01,"bid_condition":50,"ask_size":655,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"ohlc":{"ms_of_day":55947002,"open":12.35,"high":12.35,"low":0.01,"close":0.02,"volume":69204,"count":9657,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"trade":{"ms_of_day":55947002,"sequence":-63833504,"size":1,"condition":18,"price":0.02,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"quote":{"ms_of_day":55947002,"bid_size":3609,"bid_exchange":60,"bid":0.01,"bid_condition":50,"ask_size":654,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"quote":{"ms_of_day":55945289,"bid_size":2527,"bid_exchange":65,"bid":0.01,"bid_condition":50,"ask_size":351,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"ohlc":{"ms_of_day":55947002,"open":11.65,"high":12.88,"low":0.01,"close":0.02,"volume":158607,"count":21617,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"trade":{"ms_of_day":55947002,"sequence":-63833501,"size":1,"condition":18,"price":0.02,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"quote":{"ms_of_day":55947002,"bid_size":2527,"bid_exchange":65,"bid":0.01,"bid_condition":50,"ask_size":380,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55947002,"bid_size":871,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":978,"ask_exchange":22,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250401,"strike":5535000,"right":"P"},"quote":{"ms_of_day":55947007,"bid_size":154,"bid_exchange":5,"bid":5.2,"bid_condition":50,"ask_size":178,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ANET","expiration":20250620,"strike":82500,"right":"P"},"quote":{"ms_of_day":55947011,"bid_size":188,"bid_exchange":9,"bid":8.5,"bid_condition":50,"ask_size":294,"ask_exchange":9,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55946950,"bid_size":57,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":156,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55947009,"open":40.1,"high":40.1,"low":0.44,"close":1.4,"volume":71256,"count":27279,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55947009,"sequence":596962088,"size":1,"condition":125,"price":1.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55946978,"bid_size":301,"bid_exchange":5,"bid":0.51,"bid_condition":50,"ask_size":229,"ask_exchange":46,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55947010,"open":9.72,"high":9.72,"low":0.3,"close":0.53,"volume":400914,"count":42776,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55947010,"sequence":1425901243,"size":2,"condition":125,"price":0.53,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55947008,"bid_size":426,"bid_exchange":42,"bid":0.13,"bid_condition":50,"ask_size":311,"ask_exchange":1,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250328,"strike":131000,"right":"P"},"quote":{"ms_of_day":55945124,"bid_size":59,"bid_exchange":46,"bid":0.39,"bid_condition":50,"ask_size":40,"ask_exchange":65,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250328,"strike":131000,"right":"P"},"ohlc":{"ms_of_day":55947010,"open":3.75,"high":3.75,"low":0.45,"close":0.45,"volume":16,"count":10,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250328,"strike":131000,"right":"P"},"trade":{"ms_of_day":55947010,"sequence":-1412190073,"size":1,"condition":131,"price":0.45,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250328,"strike":130000,"right":"P"},"quote":{"ms_of_day":55943945,"bid_size":912,"bid_exchange":5,"bid":0.08,"bid_condition":50,"ask_size":455,"ask_exchange":5,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250328,"strike":130000,"right":"P"},"ohlc":{"ms_of_day":55947010,"open":0.93,"high":4.95,"low":0.23,"close":0.23,"volume":472,"count":53,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250328,"strike":130000,"right":"P"},"trade":{"ms_of_day":55947010,"sequence":-1412190071,"size":1,"condition":131,"price":0.23,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55946978,"bid_size":301,"bid_exchange":5,"bid":0.51,"bid_condition":50,"ask_size":229,"ask_exchange":46,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55947016,"open":9.72,"high":9.72,"low":0.3,"close":0.51,"volume":400915,"count":42777,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55947016,"sequence":1425901294,"size":1,"condition":125,"price":0.51,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55946978,"bid_size":301,"bid_exchange":5,"bid":0.51,"bid_condition":50,"ask_size":229,"ask_exchange":46,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55947017,"open":9.72,"high":9.72,"low":0.3,"close":0.51,"volume":400916,"count":42778,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55947017,"sequence":1425901298,"size":1,"condition":125,"price":0.51,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55946870,"bid_size":34,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":68,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55947016,"open":48.1,"high":48.1,"low":0.25,"close":0.7,"volume":76698,"count":28031,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55947016,"sequence":596962280,"size":1,"condition":18,"price":0.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55947016,"bid_size":34,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":67,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250328,"strike":130000,"right":"P"},"quote":{"ms_of_day":55947020,"bid_size":912,"bid_exchange":5,"bid":0.08,"bid_condition":50,"ask_size":11,"ask_exchange":22,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250328,"strike":130000,"right":"P"},"quote":{"ms_of_day":55947020,"bid_size":912,"bid_exchange":5,"bid":0.08,"bid_condition":50,"ask_size":30,"ask_exchange":1,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250328,"strike":131000,"right":"P"},"quote":{"ms_of_day":55945124,"bid_size":59,"bid_exchange":46,"bid":0.39,"bid_condition":50,"ask_size":40,"ask_exchange":65,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250328,"strike":131000,"right":"P"},"ohlc":{"ms_of_day":55947020,"open":3.75,"high":3.75,"low":0.45,"close":0.45,"volume":27,"count":11,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250328,"strike":131000,"right":"P"},"trade":{"ms_of_day":55947020,"sequence":-1412189754,"size":11,"condition":130,"price":0.45,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250328,"strike":130000,"right":"P"},"quote":{"ms_of_day":55947020,"bid_size":912,"bid_exchange":5,"bid":0.08,"bid_condition":50,"ask_size":30,"ask_exchange":1,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250328,"strike":130000,"right":"P"},"ohlc":{"ms_of_day":55947020,"open":0.93,"high":4.95,"low":0.2,"close":0.2,"volume":483,"count":54,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250328,"strike":130000,"right":"P"},"trade":{"ms_of_day":55947020,"sequence":-1412189753,"size":11,"condition":130,"price":0.2,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250328,"strike":130000,"right":"P"},"quote":{"ms_of_day":55947020,"bid_size":2,"bid_exchange":22,"bid":0.14,"bid_condition":50,"ask_size":30,"ask_exchange":1,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250328,"strike":130000,"right":"P"},"quote":{"ms_of_day":55947020,"bid_size":912,"bid_exchange":5,"bid":0.08,"bid_condition":50,"ask_size":30,"ask_exchange":1,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250516,"strike":110000,"right":"P"},"quote":{"ms_of_day":55947021,"bid_size":699,"bid_exchange":5,"bid":4.3,"bid_condition":50,"ask_size":385,"ask_exchange":43,"ask":4.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRSP","expiration":20250328,"strike":39500,"right":"P"},"quote":{"ms_of_day":55947032,"bid_size":56,"bid_exchange":7,"bid":1.05,"bid_condition":50,"ask_size":39,"ask_exchange":42,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRSP","expiration":20250328,"strike":39500,"right":"P"},"quote":{"ms_of_day":55947032,"bid_size":56,"bid_exchange":7,"bid":1.05,"bid_condition":50,"ask_size":39,"ask_exchange":42,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ANET","expiration":20250620,"strike":82500,"right":"P"},"quote":{"ms_of_day":55947035,"bid_size":188,"bid_exchange":9,"bid":8.5,"bid_condition":50,"ask_size":283,"ask_exchange":9,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250411,"strike":24000,"right":"C"},"quote":{"ms_of_day":55947049,"bid_size":18,"bid_exchange":76,"bid":1.21,"bid_condition":50,"ask_size":111,"ask_exchange":43,"ask":1.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250411,"strike":24000,"right":"C"},"ohlc":{"ms_of_day":55947049,"open":2.8,"high":6.0,"low":0.9,"close":1.25,"volume":1468,"count":379,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250411,"strike":24000,"right":"C"},"trade":{"ms_of_day":55947049,"sequence":-632524969,"size":1,"condition":18,"price":1.25,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250411,"strike":24000,"right":"C"},"quote":{"ms_of_day":55947049,"bid_size":18,"bid_exchange":76,"bid":1.21,"bid_condition":50,"ask_size":111,"ask_exchange":43,"ask":1.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250411,"strike":24000,"right":"C"},"quote":{"ms_of_day":55947049,"bid_size":18,"bid_exchange":76,"bid":1.21,"bid_condition":50,"ask_size":121,"ask_exchange":5,"ask":1.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"quote":{"ms_of_day":55947053,"bid_size":2527,"bid_exchange":65,"bid":0.01,"bid_condition":50,"ask_size":434,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250404,"strike":400000,"right":"C"},"quote":{"ms_of_day":55946944,"bid_size":1,"bid_exchange":60,"bid":2.13,"bid_condition":50,"ask_size":36,"ask_exchange":76,"ask":2.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250404,"strike":400000,"right":"C"},"ohlc":{"ms_of_day":55947065,"open":10.65,"high":13.15,"low":1.47,"close":2.15,"volume":14785,"count":4239,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250404,"strike":400000,"right":"C"},"trade":{"ms_of_day":55947065,"sequence":838999986,"size":1,"condition":125,"price":2.15,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250404,"strike":400000,"right":"C"},"quote":{"ms_of_day":55947066,"bid_size":1,"bid_exchange":73,"bid":2.13,"bid_condition":50,"ask_size":36,"ask_exchange":76,"ask":2.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250404,"strike":400000,"right":"C"},"quote":{"ms_of_day":55947066,"bid_size":35,"bid_exchange":69,"bid":2.12,"bid_condition":50,"ask_size":36,"ask_exchange":76,"ask":2.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NOK","expiration":20250328,"strike":5500,"right":"P"},"quote":{"ms_of_day":55947053,"bid_size":144,"bid_exchange":4,"bid":0.28,"bid_condition":50,"ask_size":16,"ask_exchange":69,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NOK","expiration":20250328,"strike":5500,"right":"P"},"ohlc":{"ms_of_day":55947072,"open":0.42,"high":0.42,"low":0.2,"close":0.28,"volume":27,"count":11,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NOK","expiration":20250328,"strike":5500,"right":"P"},"trade":{"ms_of_day":55947072,"sequence":734105641,"size":2,"condition":18,"price":0.28,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NOK","expiration":20250328,"strike":5500,"right":"P"},"quote":{"ms_of_day":55947072,"bid_size":142,"bid_exchange":4,"bid":0.28,"bid_condition":50,"ask_size":16,"ask_exchange":69,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NOK","expiration":20250328,"strike":5500,"right":"P"},"quote":{"ms_of_day":55947072,"bid_size":258,"bid_exchange":4,"bid":0.28,"bid_condition":50,"ask_size":16,"ask_exchange":69,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55947087,"bid_size":107,"bid_exchange":5,"bid":1.15,"bid_condition":50,"ask_size":147,"ask_exchange":5,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55947087,"open":122.0,"high":122.0,"low":0.6,"close":1.15,"volume":85396,"count":26974,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55947087,"sequence":596965225,"size":1,"condition":134,"price":1.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55947087,"bid_size":119,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":16,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"ohlc":{"ms_of_day":55947087,"open":11.3,"high":32.0,"low":0.3,"close":0.7,"volume":47409,"count":16894,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"trade":{"ms_of_day":55947087,"sequence":596965228,"size":1,"condition":134,"price":0.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20260320,"strike":485000,"right":"P"},"quote":{"ms_of_day":55947124,"bid_size":101,"bid_exchange":42,"bid":11.5,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":11.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20260320,"strike":485000,"right":"P"},"ohlc":{"ms_of_day":55947125,"open":14.61,"high":15.52,"low":10.56,"close":11.52,"volume":967,"count":95,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20260320,"strike":485000,"right":"P"},"trade":{"ms_of_day":55947125,"sequence":1425902178,"size":1,"condition":18,"price":11.52,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20260320,"strike":485000,"right":"P"},"quote":{"ms_of_day":55947125,"bid_size":101,"bid_exchange":42,"bid":11.5,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":11.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18000,"right":"C"},"quote":{"ms_of_day":55946552,"bid_size":24,"bid_exchange":46,"bid":0.43,"bid_condition":50,"ask_size":4,"ask_exchange":69,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18000,"right":"C"},"ohlc":{"ms_of_day":55947144,"open":5.45,"high":5.45,"low":0.21,"close":0.44,"volume":13059,"count":1656,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18000,"right":"C"},"trade":{"ms_of_day":55947144,"sequence":596966879,"size":5,"condition":125,"price":0.44,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20260320,"strike":485000,"right":"P"},"quote":{"ms_of_day":55947136,"bid_size":101,"bid_exchange":42,"bid":11.5,"bid_condition":50,"ask_size":155,"ask_exchange":42,"ask":11.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250328,"strike":835000,"right":"P"},"quote":{"ms_of_day":39778348,"bid_size":0,"bid_exchange":7,"bid":0.0,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250328,"strike":835000,"right":"P"},"ohlc":{"ms_of_day":55947145,"open":1.3,"high":5.21,"low":0.01,"close":0.01,"volume":205,"count":53,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250328,"strike":835000,"right":"P"},"trade":{"ms_of_day":55947145,"sequence":-928885313,"size":1,"condition":95,"price":0.01,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250328,"strike":835000,"right":"P"},"quote":{"ms_of_day":55947145,"bid_size":0,"bid_exchange":6,"bid":0.0,"bid_condition":50,"ask_size":6,"ask_exchange":31,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250328,"strike":835000,"right":"P"},"quote":{"ms_of_day":55947145,"bid_size":0,"bid_exchange":42,"bid":0.0,"bid_condition":50,"ask_size":6,"ask_exchange":31,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55947144,"bid_size":54,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":67,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19820000,"right":"P"},"quote":{"ms_of_day":55947153,"bid_size":14,"bid_exchange":9,"bid":3.4,"bid_condition":50,"ask_size":10,"ask_exchange":6,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55947153,"bid_size":111,"bid_exchange":5,"bid":1.15,"bid_condition":50,"ask_size":147,"ask_exchange":5,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55947153,"bid_size":54,"bid_exchange":73,"bid":0.52,"bid_condition":50,"ask_size":229,"ask_exchange":46,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55947153,"bid_size":301,"bid_exchange":5,"bid":0.51,"bid_condition":50,"ask_size":229,"ask_exchange":46,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55947154,"bid_size":67,"bid_exchange":5,"bid":2.6,"bid_condition":50,"ask_size":77,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55947154,"open":30.02,"high":33.0,"low":0.79,"close":2.65,"volume":79637,"count":31297,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55947154,"sequence":596967616,"size":1,"condition":18,"price":2.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55947154,"bid_size":10,"bid_exchange":5,"bid":2.65,"bid_condition":50,"ask_size":77,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55947156,"bid_size":111,"bid_exchange":5,"bid":1.15,"bid_condition":50,"ask_size":143,"ask_exchange":5,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55947160,"bid_size":67,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":156,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55947163,"bid_size":67,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":160,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"USO","expiration":20250718,"strike":75000,"right":"P"},"quote":{"ms_of_day":55943896,"bid_size":116,"bid_exchange":22,"bid":3.95,"bid_condition":50,"ask_size":66,"ask_exchange":22,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"USO","expiration":20250718,"strike":75000,"right":"P"},"ohlc":{"ms_of_day":55947164,"open":6.25,"high":6.44,"low":4.1,"close":4.1,"volume":281,"count":41,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"USO","expiration":20250718,"strike":75000,"right":"P"},"trade":{"ms_of_day":55947164,"sequence":-126931295,"size":1,"condition":131,"price":4.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"USO","expiration":20250718,"strike":74000,"right":"P"},"quote":{"ms_of_day":55924531,"bid_size":60,"bid_exchange":22,"bid":3.55,"bid_condition":50,"ask_size":65,"ask_exchange":11,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"USO","expiration":20250718,"strike":74000,"right":"P"},"ohlc":{"ms_of_day":55947165,"open":5.65,"high":6.65,"low":3.67,"close":3.67,"volume":29,"count":15,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"USO","expiration":20250718,"strike":74000,"right":"P"},"trade":{"ms_of_day":55947165,"sequence":-126931294,"size":1,"condition":131,"price":3.67,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55947155,"bid_size":109,"bid_exchange":5,"bid":3.81,"bid_condition":50,"ask_size":168,"ask_exchange":5,"ask":3.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55947171,"open":17.32,"high":17.47,"low":2.44,"close":3.84,"volume":40874,"count":6991,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"trade":{"ms_of_day":55947171,"sequence":596969657,"size":10,"condition":131,"price":3.84,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55947160,"bid_size":50,"bid_exchange":47,"bid":3.17,"bid_condition":50,"ask_size":99,"ask_exchange":6,"ask":3.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55947171,"open":16.95,"high":16.97,"low":2.0,"close":3.18,"volume":78272,"count":13139,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55947171,"sequence":596969658,"size":10,"condition":131,"price":3.18,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55947174,"bid_size":56,"bid_exchange":73,"bid":3.17,"bid_condition":50,"ask_size":99,"ask_exchange":6,"ask":3.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55947175,"bid_size":159,"bid_exchange":5,"bid":3.81,"bid_condition":50,"ask_size":168,"ask_exchange":5,"ask":3.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":110000,"right":"P"},"quote":{"ms_of_day":55947177,"bid_size":291,"bid_exchange":65,"bid":12.45,"bid_condition":50,"ask_size":961,"ask_exchange":5,"ask":12.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250919,"strike":100000,"right":"P"},"quote":{"ms_of_day":55947181,"bid_size":332,"bid_exchange":65,"bid":8.6,"bid_condition":50,"ask_size":294,"ask_exchange":65,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250919,"strike":105000,"right":"P"},"quote":{"ms_of_day":55947182,"bid_size":111,"bid_exchange":65,"bid":10.85,"bid_condition":50,"ask_size":431,"ask_exchange":6,"ask":10.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250417,"strike":930000,"right":"P"},"quote":{"ms_of_day":55939404,"bid_size":1,"bid_exchange":7,"bid":12.85,"bid_condition":50,"ask_size":59,"ask_exchange":5,"ask":13.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250417,"strike":930000,"right":"P"},"ohlc":{"ms_of_day":55947180,"open":5.65,"high":51.02,"low":5.65,"close":13.07,"volume":771,"count":240,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250417,"strike":930000,"right":"P"},"trade":{"ms_of_day":55947180,"sequence":-928884107,"size":3,"condition":130,"price":13.07,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250417,"strike":950000,"right":"P"},"quote":{"ms_of_day":55943604,"bid_size":42,"bid_exchange":5,"bid":21.35,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":22.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250417,"strike":950000,"right":"P"},"ohlc":{"ms_of_day":55947180,"open":8.3,"high":66.0,"low":7.13,"close":21.78,"volume":890,"count":331,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250417,"strike":950000,"right":"P"},"trade":{"ms_of_day":55947180,"sequence":-928884106,"size":3,"condition":130,"price":21.78,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250417,"strike":980000,"right":"C"},"quote":{"ms_of_day":55946824,"bid_size":35,"bid_exchange":65,"bid":5.3,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":5.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250417,"strike":980000,"right":"C"},"ohlc":{"ms_of_day":55947180,"open":90.45,"high":92.55,"low":1.44,"close":5.47,"volume":732,"count":320,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250417,"strike":980000,"right":"C"},"trade":{"ms_of_day":55947180,"sequence":-928884103,"size":3,"condition":130,"price":5.47,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250417,"strike":960000,"right":"C"},"quote":{"ms_of_day":55946886,"bid_size":43,"bid_exchange":65,"bid":11.2,"bid_condition":50,"ask_size":27,"ask_exchange":65,"ask":11.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250417,"strike":960000,"right":"C"},"ohlc":{"ms_of_day":55947180,"open":94.75,"high":105.05,"low":2.95,"close":11.56,"volume":716,"count":336,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250417,"strike":960000,"right":"C"},"trade":{"ms_of_day":55947180,"sequence":-928884102,"size":3,"condition":130,"price":11.56,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":110000,"right":"P"},"quote":{"ms_of_day":55947183,"bid_size":291,"bid_exchange":65,"bid":12.45,"bid_condition":50,"ask_size":961,"ask_exchange":5,"ask":12.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55947193,"bid_size":107,"bid_exchange":6,"bid":3.81,"bid_condition":50,"ask_size":168,"ask_exchange":5,"ask":3.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55947197,"bid_size":22,"bid_exchange":5,"bid":2.65,"bid_condition":50,"ask_size":77,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55947197,"bid_size":56,"bid_exchange":73,"bid":3.17,"bid_condition":50,"ask_size":89,"ask_exchange":6,"ask":3.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19875000,"right":"P"},"quote":{"ms_of_day":55947197,"bid_size":2,"bid_exchange":6,"bid":15.8,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":17.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19875000,"right":"P"},"ohlc":{"ms_of_day":55947198,"open":430.4,"high":430.4,"low":5.91,"close":16.14,"volume":200,"count":149,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19875000,"right":"P"},"trade":{"ms_of_day":55947198,"sequence":839006756,"size":1,"condition":125,"price":16.14,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55947200,"bid_size":119,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":31,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19875000,"right":"P"},"quote":{"ms_of_day":55947205,"bid_size":1,"bid_exchange":9,"bid":15.6,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":17.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19875000,"right":"P"},"quote":{"ms_of_day":55947217,"bid_size":3,"bid_exchange":9,"bid":15.6,"bid_condition":50,"ask_size":3,"ask_exchange":9,"ask":17.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"quote":{"ms_of_day":55947219,"bid_size":10,"bid_exchange":6,"bid":1.65,"bid_condition":50,"ask_size":20,"ask_exchange":76,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"ohlc":{"ms_of_day":55947219,"open":4.2,"high":4.7,"low":1.6,"close":1.6,"volume":918,"count":178,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"trade":{"ms_of_day":55947219,"sequence":-632516592,"size":5,"condition":18,"price":1.65,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"quote":{"ms_of_day":55947219,"bid_size":10,"bid_exchange":6,"bid":1.65,"bid_condition":50,"ask_size":20,"ask_exchange":76,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"quote":{"ms_of_day":55947219,"bid_size":26,"bid_exchange":11,"bid":1.55,"bid_condition":50,"ask_size":20,"ask_exchange":76,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20260320,"strike":485000,"right":"P"},"quote":{"ms_of_day":55947219,"bid_size":100,"bid_exchange":42,"bid":11.5,"bid_condition":50,"ask_size":155,"ask_exchange":42,"ask":11.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20260320,"strike":485000,"right":"P"},"ohlc":{"ms_of_day":55947219,"open":14.61,"high":15.52,"low":10.56,"close":11.5,"volume":968,"count":96,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20260320,"strike":485000,"right":"P"},"trade":{"ms_of_day":55947219,"sequence":1425906245,"size":1,"condition":18,"price":11.5,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20260320,"strike":485000,"right":"P"},"quote":{"ms_of_day":55947219,"bid_size":100,"bid_exchange":42,"bid":11.5,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":11.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20270115,"strike":310000,"right":"C"},"quote":{"ms_of_day":55947232,"bid_size":119,"bid_exchange":43,"bid":100.1,"bid_condition":50,"ask_size":189,"ask_exchange":43,"ask":106.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20270115,"strike":310000,"right":"C"},"ohlc":{"ms_of_day":55947252,"open":107.98,"high":142.98,"low":86.37,"close":103.51,"volume":115,"count":10,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20270115,"strike":310000,"right":"C"},"trade":{"ms_of_day":55947252,"sequence":-629042625,"size":1,"condition":130,"price":103.51,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20270115,"strike":580000,"right":"C"},"quote":{"ms_of_day":55934469,"bid_size":9,"bid_exchange":69,"bid":45.4,"bid_condition":50,"ask_size":21,"ask_exchange":76,"ask":53.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20270115,"strike":580000,"right":"C"},"ohlc":{"ms_of_day":55947252,"open":49.4,"high":76.39,"low":36.55,"close":48.49,"volume":75,"count":56,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20270115,"strike":580000,"right":"C"},"trade":{"ms_of_day":55947252,"sequence":-629042624,"size":1,"condition":130,"price":48.49,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20261218,"strike":310000,"right":"C"},"quote":{"ms_of_day":55946752,"bid_size":13,"bid_exchange":76,"bid":98.9,"bid_condition":50,"ask_size":342,"ask_exchange":43,"ask":104.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20261218,"strike":310000,"right":"C"},"ohlc":{"ms_of_day":55947252,"open":106.13,"high":141.08,"low":95.4,"close":101.85,"volume":111,"count":7,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20261218,"strike":310000,"right":"C"},"trade":{"ms_of_day":55947252,"sequence":-629042621,"size":1,"condition":130,"price":101.85,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20261218,"strike":580000,"right":"C"},"quote":{"ms_of_day":55947003,"bid_size":43,"bid_exchange":22,"bid":42.1,"bid_condition":50,"ask_size":40,"ask_exchange":76,"ask":50.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20261218,"strike":580000,"right":"C"},"ohlc":{"ms_of_day":55947252,"open":35.95,"high":74.32,"low":35.95,"close":46.75,"volume":77,"count":59,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20261218,"strike":580000,"right":"C"},"trade":{"ms_of_day":55947252,"sequence":-629042620,"size":1,"condition":130,"price":46.75,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55947193,"bid_size":107,"bid_exchange":6,"bid":3.81,"bid_condition":50,"ask_size":168,"ask_exchange":5,"ask":3.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55947250,"open":17.32,"high":17.47,"low":2.44,"close":3.85,"volume":40884,"count":6992,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"trade":{"ms_of_day":55947250,"sequence":596972947,"size":10,"condition":130,"price":3.85,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55947220,"bid_size":59,"bid_exchange":6,"bid":3.17,"bid_condition":50,"ask_size":52,"ask_exchange":73,"ask":3.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55947250,"open":16.95,"high":16.97,"low":2.0,"close":3.17,"volume":78282,"count":13140,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55947250,"sequence":596972948,"size":10,"condition":130,"price":3.17,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":578000,"right":"C"},"quote":{"ms_of_day":55946258,"bid_size":360,"bid_exchange":46,"bid":0.13,"bid_condition":50,"ask_size":2019,"ask_exchange":5,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":578000,"right":"C"},"ohlc":{"ms_of_day":55947251,"open":10.62,"high":13.08,"low":0.09,"close":0.14,"volume":62566,"count":9352,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":578000,"right":"C"},"trade":{"ms_of_day":55947251,"sequence":596973028,"size":1,"condition":125,"price":0.14,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":578000,"right":"C"},"quote":{"ms_of_day":55947252,"bid_size":360,"bid_exchange":46,"bid":0.13,"bid_condition":50,"ask_size":2007,"ask_exchange":5,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":578000,"right":"C"},"quote":{"ms_of_day":55947252,"bid_size":360,"bid_exchange":46,"bid":0.13,"bid_condition":50,"ask_size":2007,"ask_exchange":5,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55947259,"bid_size":59,"bid_exchange":6,"bid":3.17,"bid_condition":50,"ask_size":52,"ask_exchange":60,"ask":3.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55947259,"bid_size":59,"bid_exchange":6,"bid":3.17,"bid_condition":50,"ask_size":50,"ask_exchange":47,"ask":3.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20260320,"strike":485000,"right":"P"},"quote":{"ms_of_day":55947264,"bid_size":100,"bid_exchange":42,"bid":11.5,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":11.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55947198,"bid_size":369,"bid_exchange":31,"bid":0.24,"bid_condition":50,"ask_size":530,"ask_exchange":6,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55947276,"open":2.82,"high":7.16,"low":0.09,"close":0.25,"volume":490587,"count":67142,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55947276,"sequence":596974817,"size":1,"condition":18,"price":0.25,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55947277,"bid_size":369,"bid_exchange":31,"bid":0.24,"bid_condition":50,"ask_size":530,"ask_exchange":6,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":23500,"right":"C"},"quote":{"ms_of_day":55947275,"bid_size":9,"bid_exchange":60,"bid":1.02,"bid_condition":50,"ask_size":34,"ask_exchange":42,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":23500,"right":"C"},"ohlc":{"ms_of_day":55947275,"open":2.15,"high":6.0,"low":0.82,"close":1.04,"volume":2774,"count":408,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":23500,"right":"C"},"trade":{"ms_of_day":55947275,"sequence":-632514336,"size":1,"condition":95,"price":1.04,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":23500,"right":"C"},"quote":{"ms_of_day":55947279,"bid_size":9,"bid_exchange":60,"bid":1.02,"bid_condition":50,"ask_size":10,"ask_exchange":46,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":23500,"right":"C"},"quote":{"ms_of_day":55947279,"bid_size":9,"bid_exchange":60,"bid":1.02,"bid_condition":50,"ask_size":8,"ask_exchange":46,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55947281,"bid_size":294,"bid_exchange":42,"bid":0.24,"bid_condition":50,"ask_size":530,"ask_exchange":6,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":50000,"right":"C"},"quote":{"ms_of_day":55946667,"bid_size":2,"bid_exchange":7,"bid":1.15,"bid_condition":50,"ask_size":366,"ask_exchange":11,"ask":1.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":50000,"right":"C"},"ohlc":{"ms_of_day":55947283,"open":1.9,"high":2.11,"low":0.75,"close":1.15,"volume":2086,"count":286,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":50000,"right":"C"},"trade":{"ms_of_day":55947283,"sequence":-632514027,"size":2,"condition":18,"price":1.15,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":50000,"right":"C"},"quote":{"ms_of_day":55947283,"bid_size":582,"bid_exchange":9,"bid":1.07,"bid_condition":50,"ask_size":366,"ask_exchange":11,"ask":1.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":50000,"right":"C"},"quote":{"ms_of_day":55947284,"bid_size":582,"bid_exchange":9,"bid":1.07,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55947309,"bid_size":118,"bid_exchange":5,"bid":3.81,"bid_condition":50,"ask_size":168,"ask_exchange":5,"ask":3.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55947322,"bid_size":28,"bid_exchange":60,"bid":5.1,"bid_condition":50,"ask_size":440,"ask_exchange":43,"ask":7.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":285000,"right":"C"},"ohlc":{"ms_of_day":55947322,"open":70.0,"high":70.0,"low":5.5,"close":5.5,"volume":170,"count":88,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":285000,"right":"C"},"trade":{"ms_of_day":55947322,"sequence":-629040842,"size":1,"condition":18,"price":5.5,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55947322,"bid_size":28,"bid_exchange":60,"bid":5.1,"bid_condition":50,"ask_size":378,"ask_exchange":43,"ask":7.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250411,"strike":280000,"right":"C"},"quote":{"ms_of_day":55947322,"bid_size":40,"bid_exchange":69,"bid":19.0,"bid_condition":50,"ask_size":790,"ask_exchange":43,"ask":24.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250411,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55947322,"open":29.2,"high":50.4,"low":11.55,"close":21.0,"volume":57,"count":30,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250411,"strike":280000,"right":"C"},"trade":{"ms_of_day":55947322,"sequence":-629040233,"size":1,"condition":18,"price":21.0,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250411,"strike":280000,"right":"C"},"quote":{"ms_of_day":55947323,"bid_size":67,"bid_exchange":73,"bid":19.0,"bid_condition":50,"ask_size":790,"ask_exchange":43,"ask":24.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250411,"strike":280000,"right":"C"},"quote":{"ms_of_day":55947323,"bid_size":159,"bid_exchange":76,"bid":19.0,"bid_condition":50,"ask_size":790,"ask_exchange":43,"ask":24.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20261218,"strike":310000,"right":"C"},"quote":{"ms_of_day":55947323,"bid_size":13,"bid_exchange":76,"bid":98.9,"bid_condition":50,"ask_size":329,"ask_exchange":43,"ask":104.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20270115,"strike":310000,"right":"C"},"quote":{"ms_of_day":55947323,"bid_size":106,"bid_exchange":43,"bid":100.1,"bid_condition":50,"ask_size":184,"ask_exchange":43,"ask":106.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"quote":{"ms_of_day":55947331,"bid_size":3609,"bid_exchange":60,"bid":0.01,"bid_condition":50,"ask_size":1701,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55947333,"bid_size":119,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":16,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":215000,"right":"P"},"quote":{"ms_of_day":55947322,"bid_size":178,"bid_exchange":43,"bid":1.85,"bid_condition":50,"ask_size":39,"ask_exchange":43,"ask":2.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":215000,"right":"P"},"ohlc":{"ms_of_day":55947327,"open":10.9,"high":14.0,"low":0.7,"close":2.2,"volume":164,"count":61,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":215000,"right":"P"},"trade":{"ms_of_day":55947327,"sequence":-629038694,"size":1,"condition":130,"price":2.2,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55947327,"bid_size":20,"bid_exchange":60,"bid":5.1,"bid_condition":50,"ask_size":378,"ask_exchange":43,"ask":7.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":150000,"right":"P"},"quote":{"ms_of_day":55938143,"bid_size":0,"bid_exchange":9,"bid":0.0,"bid_condition":50,"ask_size":29,"ask_exchange":11,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":150000,"right":"P"},"ohlc":{"ms_of_day":55947327,"open":0.37,"high":0.37,"low":0.1,"close":0.1,"volume":16,"count":5,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":150000,"right":"P"},"trade":{"ms_of_day":55947327,"sequence":-629038664,"size":1,"condition":130,"price":0.1,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":215000,"right":"P"},"quote":{"ms_of_day":55947338,"bid_size":178,"bid_exchange":43,"bid":1.85,"bid_condition":50,"ask_size":38,"ask_exchange":47,"ask":2.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":215000,"right":"P"},"quote":{"ms_of_day":55947338,"bid_size":117,"bid_exchange":4,"bid":1.85,"bid_condition":50,"ask_size":38,"ask_exchange":47,"ask":2.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":292500,"right":"C"},"quote":{"ms_of_day":55947338,"bid_size":2,"bid_exchange":5,"bid":2.4,"bid_condition":50,"ask_size":64,"ask_exchange":43,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":292500,"right":"C"},"ohlc":{"ms_of_day":55947338,"open":17.7,"high":45.4,"low":2.95,"close":2.95,"volume":151,"count":61,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":292500,"right":"C"},"trade":{"ms_of_day":55947338,"sequence":-629038171,"size":1,"condition":18,"price":2.95,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":292500,"right":"C"},"quote":{"ms_of_day":55947338,"bid_size":2,"bid_exchange":5,"bid":2.4,"bid_condition":50,"ask_size":57,"ask_exchange":76,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":292500,"right":"C"},"quote":{"ms_of_day":55947339,"bid_size":4,"bid_exchange":69,"bid":2.4,"bid_condition":50,"ask_size":57,"ask_exchange":76,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20270115,"strike":310000,"right":"C"},"quote":{"ms_of_day":55947340,"bid_size":85,"bid_exchange":43,"bid":100.1,"bid_condition":50,"ask_size":163,"ask_exchange":43,"ask":106.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20261218,"strike":310000,"right":"C"},"quote":{"ms_of_day":55947340,"bid_size":13,"bid_exchange":76,"bid":98.9,"bid_condition":50,"ask_size":242,"ask_exchange":43,"ask":104.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55947346,"bid_size":183,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":40,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"ohlc":{"ms_of_day":55947346,"open":108.4,"high":108.4,"low":0.2,"close":0.35,"volume":74785,"count":24849,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"trade":{"ms_of_day":55947346,"sequence":596977963,"size":4,"condition":18,"price":0.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250417,"strike":115000,"right":"C"},"quote":{"ms_of_day":55947351,"bid_size":358,"bid_exchange":31,"bid":0.08,"bid_condition":50,"ask_size":96,"ask_exchange":42,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18000,"right":"C"},"quote":{"ms_of_day":55947353,"bid_size":24,"bid_exchange":46,"bid":0.43,"bid_condition":50,"ask_size":5,"ask_exchange":73,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18000,"right":"C"},"quote":{"ms_of_day":55947353,"bid_size":24,"bid_exchange":46,"bid":0.43,"bid_condition":50,"ask_size":4,"ask_exchange":73,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250417,"strike":115000,"right":"C"},"quote":{"ms_of_day":55947351,"bid_size":358,"bid_exchange":31,"bid":0.08,"bid_condition":50,"ask_size":96,"ask_exchange":42,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":105000,"right":"P"},"quote":{"ms_of_day":55947357,"bid_size":771,"bid_exchange":43,"bid":9.85,"bid_condition":50,"ask_size":807,"ask_exchange":65,"ask":10.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250417,"strike":980000,"right":"C"},"quote":{"ms_of_day":55947353,"bid_size":35,"bid_exchange":65,"bid":5.3,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":5.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":350000,"right":"C"},"quote":{"ms_of_day":55947356,"bid_size":26,"bid_exchange":42,"bid":0.55,"bid_condition":50,"ask_size":9,"ask_exchange":47,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55947348,"bid_size":183,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":41,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55947352,"bid_size":183,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":54,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55947361,"bid_size":118,"bid_exchange":5,"bid":3.81,"bid_condition":50,"ask_size":127,"ask_exchange":6,"ask":3.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":105000,"right":"P"},"quote":{"ms_of_day":55947379,"bid_size":771,"bid_exchange":43,"bid":9.85,"bid_condition":50,"ask_size":857,"ask_exchange":65,"ask":10.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55947385,"bid_size":107,"bid_exchange":31,"bid":1.6,"bid_condition":50,"ask_size":96,"ask_exchange":46,"ask":1.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55947414,"open":14.9,"high":14.9,"low":0.98,"close":1.61,"volume":76414,"count":13139,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"trade":{"ms_of_day":55947414,"sequence":596980414,"size":5,"condition":18,"price":1.61,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250328,"strike":131000,"right":"P"},"quote":{"ms_of_day":55947428,"bid_size":28,"bid_exchange":65,"bid":0.39,"bid_condition":50,"ask_size":40,"ask_exchange":65,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55947439,"bid_size":103,"bid_exchange":69,"bid":1.6,"bid_condition":50,"ask_size":96,"ask_exchange":46,"ask":1.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55947440,"bid_size":103,"bid_exchange":69,"bid":1.6,"bid_condition":50,"ask_size":75,"ask_exchange":73,"ask":1.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55945957,"bid_size":42,"bid_exchange":7,"bid":0.12,"bid_condition":50,"ask_size":131,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55947434,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":5907,"count":750,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55947434,"sequence":-629033212,"size":5,"condition":95,"price":0.12,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55947353,"bid_size":34,"bid_exchange":42,"bid":2.15,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":2.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"ohlc":{"ms_of_day":55947441,"open":2.89,"high":9.95,"low":1.58,"close":2.17,"volume":160003,"count":36335,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"trade":{"ms_of_day":55947441,"sequence":32310324,"size":1,"condition":18,"price":2.17,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55947434,"bid_size":61,"bid_exchange":42,"bid":0.12,"bid_condition":50,"ask_size":131,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55947441,"bid_size":34,"bid_exchange":42,"bid":2.15,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55947434,"bid_size":92,"bid_exchange":42,"bid":0.12,"bid_condition":50,"ask_size":131,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55947439,"bid_size":179,"bid_exchange":7,"bid":0.21,"bid_condition":50,"ask_size":1196,"ask_exchange":5,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55947440,"open":9.33,"high":9.81,"low":0.12,"close":0.21,"volume":515656,"count":60283,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55947440,"sequence":1425911310,"size":5,"condition":18,"price":0.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55947441,"bid_size":34,"bid_exchange":42,"bid":2.15,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55947439,"bid_size":179,"bid_exchange":7,"bid":0.21,"bid_condition":50,"ask_size":1196,"ask_exchange":5,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55947440,"open":9.33,"high":9.81,"low":0.12,"close":0.21,"volume":515665,"count":60284,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55947440,"sequence":1425911349,"size":9,"condition":18,"price":0.21,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55947440,"bid_size":178,"bid_exchange":7,"bid":0.21,"bid_condition":50,"ask_size":1196,"ask_exchange":5,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250404,"strike":64000,"right":"C"},"quote":{"ms_of_day":55947441,"bid_size":1,"bid_exchange":60,"bid":2.31,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250404,"strike":64000,"right":"C"},"quote":{"ms_of_day":55947441,"bid_size":1,"bid_exchange":60,"bid":2.31,"bid_condition":50,"ask_size":16,"ask_exchange":69,"ask":2.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55947442,"bid_size":178,"bid_exchange":7,"bid":0.21,"bid_condition":50,"ask_size":1184,"ask_exchange":5,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":555000,"right":"P"},"quote":{"ms_of_day":55947442,"bid_size":103,"bid_exchange":65,"bid":5.74,"bid_condition":50,"ask_size":130,"ask_exchange":42,"ask":5.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":555000,"right":"P"},"quote":{"ms_of_day":55947443,"bid_size":54,"bid_exchange":42,"bid":5.74,"bid_condition":50,"ask_size":130,"ask_exchange":42,"ask":5.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55947442,"bid_size":102,"bid_exchange":7,"bid":0.21,"bid_condition":50,"ask_size":1184,"ask_exchange":5,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55947447,"open":9.33,"high":9.81,"low":0.12,"close":0.21,"volume":515675,"count":60285,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55947447,"sequence":1425914793,"size":10,"condition":18,"price":0.21,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55947447,"bid_size":21,"bid_exchange":7,"bid":0.21,"bid_condition":50,"ask_size":1184,"ask_exchange":5,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":479000,"right":"P"},"quote":{"ms_of_day":55947441,"bid_size":10,"bid_exchange":7,"bid":1.0,"bid_condition":50,"ask_size":186,"ask_exchange":65,"ask":1.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":479000,"right":"P"},"ohlc":{"ms_of_day":55947445,"open":11.93,"high":18.56,"low":0.71,"close":1.0,"volume":18947,"count":2687,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":479000,"right":"P"},"trade":{"ms_of_day":55947445,"sequence":-63823258,"size":10,"condition":18,"price":1.0,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":479000,"right":"P"},"quote":{"ms_of_day":55947445,"bid_size":94,"bid_exchange":47,"bid":0.99,"bid_condition":50,"ask_size":186,"ask_exchange":65,"ask":1.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":479000,"right":"P"},"quote":{"ms_of_day":55947446,"bid_size":94,"bid_exchange":47,"bid":0.99,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55947449,"bid_size":13,"bid_exchange":60,"bid":0.21,"bid_condition":50,"ask_size":1184,"ask_exchange":5,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55947452,"bid_size":30,"bid_exchange":5,"bid":4.7,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55947452,"open":35.8,"high":35.8,"low":1.4,"close":4.8,"volume":56853,"count":22494,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55947452,"sequence":596987860,"size":1,"condition":18,"price":4.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55947452,"bid_size":30,"bid_exchange":5,"bid":4.7,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55947452,"open":35.8,"high":35.8,"low":1.4,"close":4.8,"volume":56855,"count":22495,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55947452,"sequence":596987861,"size":2,"condition":18,"price":4.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55947452,"bid_size":30,"bid_exchange":5,"bid":4.7,"bid_condition":50,"ask_size":77,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55947452,"bid_size":7,"bid_exchange":5,"bid":4.8,"bid_condition":50,"ask_size":68,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":8500,"right":"P"},"quote":{"ms_of_day":55947441,"bid_size":67,"bid_exchange":69,"bid":0.8,"bid_condition":50,"ask_size":450,"ask_exchange":43,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":8500,"right":"P"},"ohlc":{"ms_of_day":55947441,"open":3.9,"high":3.9,"low":0.5,"close":0.89,"volume":2762,"count":504,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":8500,"right":"P"},"trade":{"ms_of_day":55947441,"sequence":-1155558405,"size":5,"condition":18,"price":0.89,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":8500,"right":"P"},"quote":{"ms_of_day":55947441,"bid_size":67,"bid_exchange":69,"bid":0.8,"bid_condition":50,"ask_size":655,"ask_exchange":4,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":8500,"right":"P"},"quote":{"ms_of_day":55947441,"bid_size":86,"bid_exchange":60,"bid":0.8,"bid_condition":50,"ask_size":655,"ask_exchange":4,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5930000,"right":"C"},"quote":{"ms_of_day":55947457,"bid_size":111,"bid_exchange":5,"bid":2.3,"bid_condition":50,"ask_size":114,"ask_exchange":5,"ask":2.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":581000,"right":"C"},"quote":{"ms_of_day":55947453,"bid_size":146,"bid_exchange":65,"bid":6.02,"bid_condition":50,"ask_size":50,"ask_exchange":11,"ask":6.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":581000,"right":"C"},"ohlc":{"ms_of_day":55947455,"open":17.06,"high":18.95,"low":5.06,"close":6.04,"volume":1368,"count":145,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":581000,"right":"C"},"trade":{"ms_of_day":55947455,"sequence":1425917738,"size":29,"condition":18,"price":6.04,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20270115,"strike":580000,"right":"C"},"quote":{"ms_of_day":55947464,"bid_size":9,"bid_exchange":69,"bid":45.4,"bid_condition":50,"ask_size":24,"ask_exchange":47,"ask":53.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55947468,"bid_size":68,"bid_exchange":5,"bid":5.4,"bid_condition":50,"ask_size":24,"ask_exchange":5,"ask":5.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55947468,"open":124.4,"high":138.2,"low":3.0,"close":5.5,"volume":20405,"count":7692,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55947468,"sequence":596994302,"size":1,"condition":18,"price":5.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55947468,"bid_size":56,"bid_exchange":5,"bid":5.4,"bid_condition":50,"ask_size":24,"ask_exchange":5,"ask":5.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55947469,"bid_size":56,"bid_exchange":5,"bid":5.4,"bid_condition":50,"ask_size":36,"ask_exchange":5,"ask":5.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55947470,"bid_size":1,"bid_exchange":5,"bid":8.4,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":8.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"ohlc":{"ms_of_day":55947470,"open":19.9,"high":51.0,"low":4.8,"close":8.4,"volume":21956,"count":7579,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"trade":{"ms_of_day":55947470,"sequence":596994932,"size":1,"condition":18,"price":8.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55947470,"bid_size":1,"bid_exchange":5,"bid":8.4,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":8.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"ohlc":{"ms_of_day":55947470,"open":19.9,"high":51.0,"low":4.8,"close":8.4,"volume":21957,"count":7580,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"trade":{"ms_of_day":55947470,"sequence":596994974,"size":1,"condition":18,"price":8.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55947470,"bid_size":17,"bid_exchange":5,"bid":8.3,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":8.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55947470,"bid_size":15,"bid_exchange":5,"bid":8.3,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":8.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":581000,"right":"C"},"quote":{"ms_of_day":55947461,"bid_size":146,"bid_exchange":65,"bid":6.02,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":6.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20261218,"strike":580000,"right":"C"},"quote":{"ms_of_day":55947470,"bid_size":64,"bid_exchange":43,"bid":42.1,"bid_condition":50,"ask_size":40,"ask_exchange":76,"ask":50.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20261218,"strike":580000,"right":"C"},"quote":{"ms_of_day":55947470,"bid_size":64,"bid_exchange":43,"bid":42.1,"bid_condition":50,"ask_size":72,"ask_exchange":43,"ask":50.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20270115,"strike":580000,"right":"C"},"quote":{"ms_of_day":55947472,"bid_size":9,"bid_exchange":69,"bid":45.4,"bid_condition":50,"ask_size":43,"ask_exchange":43,"ask":53.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":581000,"right":"C"},"quote":{"ms_of_day":55947466,"bid_size":11,"bid_exchange":73,"bid":6.03,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":6.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55947470,"bid_size":7,"bid_exchange":5,"bid":7.6,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":7.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"ohlc":{"ms_of_day":55947503,"open":33.44,"high":34.8,"low":2.1,"close":7.8,"volume":61847,"count":22968,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"trade":{"ms_of_day":55947503,"sequence":597007450,"size":1,"condition":18,"price":7.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55947503,"bid_size":7,"bid_exchange":5,"bid":7.6,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":7.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":360000,"right":"C"},"quote":{"ms_of_day":55947331,"bid_size":24,"bid_exchange":5,"bid":7.0,"bid_condition":50,"ask_size":12,"ask_exchange":6,"ask":7.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":360000,"right":"C"},"ohlc":{"ms_of_day":55947499,"open":20.35,"high":20.92,"low":4.85,"close":7.06,"volume":780,"count":350,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":360000,"right":"C"},"trade":{"ms_of_day":55947499,"sequence":1416432262,"size":1,"condition":130,"price":7.06,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":310000,"right":"P"},"quote":{"ms_of_day":55940784,"bid_size":12,"bid_exchange":73,"bid":3.2,"bid_condition":50,"ask_size":24,"ask_exchange":60,"ask":3.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":310000,"right":"P"},"ohlc":{"ms_of_day":55947499,"open":7.0,"high":15.47,"low":2.84,"close":3.24,"volume":1417,"count":522,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":310000,"right":"P"},"trade":{"ms_of_day":55947499,"sequence":1416432263,"size":1,"condition":130,"price":3.24,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55947504,"bid_size":8,"bid_exchange":5,"bid":7.6,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":7.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RH","expiration":20250404,"strike":380000,"right":"C"},"quote":{"ms_of_day":55943760,"bid_size":45,"bid_exchange":76,"bid":0.05,"bid_condition":50,"ask_size":7,"ask_exchange":69,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RH","expiration":20250404,"strike":380000,"right":"C"},"ohlc":{"ms_of_day":55947505,"open":0.68,"high":0.68,"low":0.22,"close":0.22,"volume":9,"count":4,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RH","expiration":20250404,"strike":380000,"right":"C"},"trade":{"ms_of_day":55947505,"sequence":35877413,"size":1,"condition":125,"price":0.22,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":6080000,"right":"C"},"quote":{"ms_of_day":55947508,"bid_size":75,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":83,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":566000,"right":"C"},"quote":{"ms_of_day":55947514,"bid_size":35,"bid_exchange":6,"bid":17.64,"bid_condition":50,"ask_size":3,"ask_exchange":9,"ask":17.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":566000,"right":"C"},"ohlc":{"ms_of_day":55947514,"open":18.79,"high":22.48,"low":15.56,"close":17.64,"volume":1101,"count":367,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":566000,"right":"C"},"trade":{"ms_of_day":55947514,"sequence":597010365,"size":3,"condition":18,"price":17.64,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":566000,"right":"C"},"quote":{"ms_of_day":55947514,"bid_size":35,"bid_exchange":6,"bid":17.64,"bid_condition":50,"ask_size":35,"ask_exchange":6,"ask":17.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":577000,"right":"C"},"quote":{"ms_of_day":55947482,"bid_size":1390,"bid_exchange":5,"bid":0.19,"bid_condition":50,"ask_size":295,"ask_exchange":73,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":577000,"right":"C"},"ohlc":{"ms_of_day":55947516,"open":11.21,"high":12.74,"low":0.13,"close":0.2,"volume":64937,"count":9349,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":577000,"right":"C"},"trade":{"ms_of_day":55947516,"sequence":597010723,"size":1,"condition":18,"price":0.2,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":577000,"right":"C"},"quote":{"ms_of_day":55947516,"bid_size":1390,"bid_exchange":5,"bid":0.19,"bid_condition":50,"ask_size":283,"ask_exchange":73,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":577000,"right":"C"},"quote":{"ms_of_day":55947521,"bid_size":1390,"bid_exchange":5,"bid":0.19,"bid_condition":50,"ask_size":258,"ask_exchange":73,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":566000,"right":"C"},"quote":{"ms_of_day":55947524,"bid_size":35,"bid_exchange":6,"bid":17.64,"bid_condition":50,"ask_size":35,"ask_exchange":6,"ask":17.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLY","expiration":20250425,"strike":182500,"right":"P"},"quote":{"ms_of_day":55947536,"bid_size":1,"bid_exchange":1,"bid":0.67,"bid_condition":50,"ask_size":2,"ask_exchange":47,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLY","expiration":20250425,"strike":182500,"right":"P"},"ohlc":{"ms_of_day":55947536,"open":0.82,"high":0.82,"low":0.72,"close":0.72,"volume":2,"count":2,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLY","expiration":20250425,"strike":182500,"right":"P"},"trade":{"ms_of_day":55947536,"sequence":-126906314,"size":1,"condition":130,"price":0.72,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLY","expiration":20250425,"strike":181000,"right":"P"},"quote":{"ms_of_day":55947472,"bid_size":51,"bid_exchange":4,"bid":0.57,"bid_condition":50,"ask_size":13,"ask_exchange":69,"ask":0.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLY","expiration":20250425,"strike":181000,"right":"P"},"ohlc":{"ms_of_day":55947536,"open":0.72,"high":0.72,"low":0.58,"close":0.62,"volume":6,"count":4,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLY","expiration":20250425,"strike":181000,"right":"P"},"trade":{"ms_of_day":55947536,"sequence":-126906313,"size":1,"condition":130,"price":0.62,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLY","expiration":20250425,"strike":182500,"right":"P"},"quote":{"ms_of_day":55947536,"bid_size":6,"bid_exchange":7,"bid":0.67,"bid_condition":50,"ask_size":2,"ask_exchange":47,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLY","expiration":20250425,"strike":182500,"right":"P"},"quote":{"ms_of_day":55947536,"bid_size":6,"bid_exchange":7,"bid":0.67,"bid_condition":50,"ask_size":2,"ask_exchange":76,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55947539,"bid_size":251,"bid_exchange":7,"bid":0.2,"bid_condition":50,"ask_size":236,"ask_exchange":65,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55947539,"open":9.33,"high":9.81,"low":0.12,"close":0.21,"volume":515679,"count":60286,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55947539,"sequence":1425933613,"size":4,"condition":18,"price":0.21,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":49000,"right":"P"},"quote":{"ms_of_day":55947539,"bid_size":371,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":482,"ask_exchange":65,"ask":2.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":49000,"right":"P"},"ohlc":{"ms_of_day":55947539,"open":1.35,"high":5.0,"low":0.02,"close":1.75,"volume":9225,"count":601,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":49000,"right":"P"},"trade":{"ms_of_day":55947539,"sequence":-632501492,"size":6,"condition":18,"price":1.75,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":49000,"right":"P"},"quote":{"ms_of_day":55947539,"bid_size":376,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":482,"ask_exchange":65,"ask":2.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":49000,"right":"P"},"quote":{"ms_of_day":55947539,"bid_size":289,"bid_exchange":73,"bid":1.75,"bid_condition":50,"ask_size":482,"ask_exchange":65,"ask":2.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":19500,"right":"P"},"quote":{"ms_of_day":55947542,"bid_size":286,"bid_exchange":7,"bid":0.04,"bid_condition":50,"ask_size":189,"ask_exchange":1,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":49000,"right":"C"},"quote":{"ms_of_day":55947423,"bid_size":392,"bid_exchange":46,"bid":0.48,"bid_condition":50,"ask_size":75,"ask_exchange":4,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":49000,"right":"C"},"ohlc":{"ms_of_day":55947558,"open":1.44,"high":1.73,"low":0.34,"close":0.49,"volume":2298,"count":419,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":49000,"right":"C"},"trade":{"ms_of_day":55947558,"sequence":-632500755,"size":1,"condition":131,"price":0.49,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":49500,"right":"C"},"quote":{"ms_of_day":55947480,"bid_size":219,"bid_exchange":69,"bid":0.41,"bid_condition":50,"ask_size":748,"ask_exchange":43,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":49500,"right":"C"},"ohlc":{"ms_of_day":55947558,"open":1.39,"high":1.39,"low":0.38,"close":0.42,"volume":969,"count":96,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":49500,"right":"C"},"trade":{"ms_of_day":55947558,"sequence":-632500754,"size":1,"condition":131,"price":0.42,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":49000,"right":"C"},"quote":{"ms_of_day":55947558,"bid_size":412,"bid_exchange":5,"bid":0.48,"bid_condition":50,"ask_size":75,"ask_exchange":4,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":49000,"right":"C"},"quote":{"ms_of_day":55947559,"bid_size":412,"bid_exchange":5,"bid":0.48,"bid_condition":50,"ask_size":75,"ask_exchange":4,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MOH","expiration":20250417,"strike":360000,"right":"C"},"quote":{"ms_of_day":55947565,"bid_size":1,"bid_exchange":73,"bid":1.25,"bid_condition":50,"ask_size":2,"ask_exchange":4,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MOH","expiration":20250417,"strike":360000,"right":"C"},"ohlc":{"ms_of_day":55947565,"open":5.3,"high":5.3,"low":1.15,"close":1.5,"volume":9,"count":3,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MOH","expiration":20250417,"strike":360000,"right":"C"},"trade":{"ms_of_day":55947565,"sequence":839046704,"size":2,"condition":18,"price":1.5,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MOH","expiration":20250417,"strike":360000,"right":"C"},"quote":{"ms_of_day":55947565,"bid_size":1,"bid_exchange":73,"bid":1.25,"bid_condition":50,"ask_size":35,"ask_exchange":11,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MOH","expiration":20250417,"strike":360000,"right":"C"},"quote":{"ms_of_day":55947565,"bid_size":2,"bid_exchange":4,"bid":1.5,"bid_condition":50,"ask_size":35,"ask_exchange":11,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MOH","expiration":20250417,"strike":360000,"right":"C"},"quote":{"ms_of_day":55947566,"bid_size":28,"bid_exchange":73,"bid":1.5,"bid_condition":50,"ask_size":38,"ask_exchange":76,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MOH","expiration":20250417,"strike":360000,"right":"C"},"ohlc":{"ms_of_day":55947566,"open":5.3,"high":5.3,"low":1.15,"close":1.5,"volume":10,"count":4,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MOH","expiration":20250417,"strike":360000,"right":"C"},"trade":{"ms_of_day":55947566,"sequence":839046865,"size":1,"condition":18,"price":1.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MOH","expiration":20250417,"strike":360000,"right":"C"},"quote":{"ms_of_day":55947566,"bid_size":28,"bid_exchange":73,"bid":1.5,"bid_condition":50,"ask_size":38,"ask_exchange":76,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MOH","expiration":20250417,"strike":360000,"right":"C"},"quote":{"ms_of_day":55947566,"bid_size":28,"bid_exchange":73,"bid":1.5,"bid_condition":50,"ask_size":38,"ask_exchange":76,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250417,"strike":960000,"right":"C"},"quote":{"ms_of_day":55947579,"bid_size":43,"bid_exchange":65,"bid":11.2,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":11.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55947584,"bid_size":65,"bid_exchange":5,"bid":1.95,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55947584,"open":130.0,"high":130.0,"low":1.1,"close":2.0,"volume":36580,"count":13653,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55947584,"sequence":597021404,"size":1,"condition":18,"price":2.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55947589,"bid_size":65,"bid_exchange":5,"bid":1.95,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55947591,"bid_size":65,"bid_exchange":5,"bid":1.95,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55947577,"bid_size":178,"bid_exchange":5,"bid":0.6,"bid_condition":50,"ask_size":157,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"ohlc":{"ms_of_day":55947600,"open":11.3,"high":32.0,"low":0.3,"close":0.6,"volume":47410,"count":16895,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"trade":{"ms_of_day":55947600,"sequence":597023879,"size":1,"condition":130,"price":0.63,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5595000,"right":"P"},"quote":{"ms_of_day":55923222,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":1305,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5595000,"right":"P"},"ohlc":{"ms_of_day":55947600,"open":70.74,"high":70.74,"low":0.02,"close":0.03,"volume":7122,"count":2468,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5595000,"right":"P"},"trade":{"ms_of_day":55947600,"sequence":597023880,"size":1,"condition":130,"price":0.03,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5665000,"right":"P"},"quote":{"ms_of_day":55946543,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":645,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5665000,"right":"P"},"ohlc":{"ms_of_day":55947600,"open":5.5,"high":16.5,"low":0.03,"close":0.03,"volume":40405,"count":15619,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5665000,"right":"P"},"trade":{"ms_of_day":55947600,"sequence":597023882,"size":1,"condition":130,"price":0.03,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5645000,"right":"P"},"quote":{"ms_of_day":55936292,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":949,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5645000,"right":"P"},"ohlc":{"ms_of_day":55947600,"open":82.68,"high":82.68,"low":0.03,"close":0.03,"volume":25677,"count":9158,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5645000,"right":"P"},"trade":{"ms_of_day":55947600,"sequence":597023883,"size":1,"condition":130,"price":0.03,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55947611,"bid_size":228,"bid_exchange":5,"bid":0.6,"bid_condition":50,"ask_size":157,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250417,"strike":66000,"right":"C"},"quote":{"ms_of_day":55947611,"bid_size":548,"bid_exchange":5,"bid":1.99,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":2.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250417,"strike":66000,"right":"C"},"ohlc":{"ms_of_day":55947611,"open":2.6,"high":2.83,"low":1.45,"close":2.01,"volume":2118,"count":363,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250417,"strike":66000,"right":"C"},"trade":{"ms_of_day":55947611,"sequence":734129711,"size":1,"condition":18,"price":2.01,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250417,"strike":66000,"right":"C"},"quote":{"ms_of_day":55947611,"bid_size":548,"bid_exchange":5,"bid":1.99,"bid_condition":50,"ask_size":215,"ask_exchange":5,"ask":2.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250417,"strike":66000,"right":"C"},"quote":{"ms_of_day":55947611,"bid_size":1,"bid_exchange":7,"bid":2.01,"bid_condition":50,"ask_size":215,"ask_exchange":5,"ask":2.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55947612,"bid_size":235,"bid_exchange":5,"bid":0.6,"bid_condition":50,"ask_size":157,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":49500,"right":"C"},"quote":{"ms_of_day":55947627,"bid_size":219,"bid_exchange":69,"bid":0.41,"bid_condition":50,"ask_size":885,"ask_exchange":43,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":120000,"right":"C"},"quote":{"ms_of_day":55947611,"bid_size":293,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1818,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":120000,"right":"C"},"ohlc":{"ms_of_day":55947630,"open":9.65,"high":9.65,"low":0.04,"close":0.05,"volume":615325,"count":88403,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":120000,"right":"C"},"trade":{"ms_of_day":55947630,"sequence":734130597,"size":5,"condition":18,"price":0.05,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":120000,"right":"C"},"quote":{"ms_of_day":55947630,"bid_size":293,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1908,"ask_exchange":4,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":120000,"right":"C"},"quote":{"ms_of_day":55947630,"bid_size":337,"bid_exchange":60,"bid":0.04,"bid_condition":50,"ask_size":1908,"ask_exchange":4,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55947635,"bid_size":2,"bid_exchange":5,"bid":1.15,"bid_condition":50,"ask_size":94,"ask_exchange":5,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55947635,"open":122.0,"high":122.0,"low":0.6,"close":1.15,"volume":85397,"count":26975,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55947635,"sequence":597027207,"size":1,"condition":134,"price":1.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55947624,"bid_size":235,"bid_exchange":5,"bid":0.6,"bid_condition":50,"ask_size":157,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"ohlc":{"ms_of_day":55947635,"open":11.3,"high":32.0,"low":0.3,"close":0.7,"volume":47411,"count":16896,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"trade":{"ms_of_day":55947635,"sequence":597027208,"size":1,"condition":134,"price":0.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55947635,"bid_size":235,"bid_exchange":5,"bid":0.6,"bid_condition":50,"ask_size":156,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":24500,"right":"C"},"quote":{"ms_of_day":55947603,"bid_size":18,"bid_exchange":69,"bid":0.23,"bid_condition":50,"ask_size":107,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":24500,"right":"C"},"ohlc":{"ms_of_day":55947634,"open":1.7,"high":5.25,"low":0.2,"close":0.23,"volume":12020,"count":2291,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":24500,"right":"C"},"trade":{"ms_of_day":55947634,"sequence":-632496007,"size":1,"condition":18,"price":0.23,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":24500,"right":"C"},"quote":{"ms_of_day":55947603,"bid_size":18,"bid_exchange":69,"bid":0.23,"bid_condition":50,"ask_size":107,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":24500,"right":"C"},"ohlc":{"ms_of_day":55947634,"open":1.7,"high":5.25,"low":0.2,"close":0.23,"volume":12026,"count":2292,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":24500,"right":"C"},"trade":{"ms_of_day":55947634,"sequence":-632496006,"size":6,"condition":18,"price":0.23,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250417,"strike":960000,"right":"C"},"quote":{"ms_of_day":55947633,"bid_size":43,"bid_exchange":65,"bid":11.2,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":11.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":49500,"right":"C"},"quote":{"ms_of_day":55947633,"bid_size":219,"bid_exchange":69,"bid":0.41,"bid_condition":50,"ask_size":1158,"ask_exchange":43,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":24500,"right":"C"},"quote":{"ms_of_day":55947635,"bid_size":18,"bid_exchange":69,"bid":0.23,"bid_condition":50,"ask_size":150,"ask_exchange":46,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55947639,"bid_size":351,"bid_exchange":7,"bid":0.2,"bid_condition":50,"ask_size":236,"ask_exchange":65,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250417,"strike":950000,"right":"P"},"quote":{"ms_of_day":55947636,"bid_size":44,"bid_exchange":5,"bid":21.35,"bid_condition":50,"ask_size":24,"ask_exchange":42,"ask":22.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55947643,"bid_size":235,"bid_exchange":5,"bid":0.6,"bid_condition":50,"ask_size":206,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250403,"strike":5445000,"right":"P"},"quote":{"ms_of_day":55947651,"bid_size":323,"bid_exchange":5,"bid":3.7,"bid_condition":50,"ask_size":103,"ask_exchange":5,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250403,"strike":5445000,"right":"P"},"ohlc":{"ms_of_day":55947651,"open":40.22,"high":40.22,"low":3.5,"close":3.8,"volume":68,"count":19,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250403,"strike":5445000,"right":"P"},"trade":{"ms_of_day":55947651,"sequence":597028558,"size":2,"condition":18,"price":3.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":24500,"right":"C"},"quote":{"ms_of_day":55947652,"bid_size":18,"bid_exchange":69,"bid":0.23,"bid_condition":50,"ask_size":150,"ask_exchange":46,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":197500,"right":"P"},"quote":{"ms_of_day":55947137,"bid_size":45,"bid_exchange":65,"bid":1.98,"bid_condition":50,"ask_size":127,"ask_exchange":31,"ask":2.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":197500,"right":"P"},"ohlc":{"ms_of_day":55947655,"open":7.95,"high":8.55,"low":1.15,"close":2.01,"volume":4900,"count":1600,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":197500,"right":"P"},"trade":{"ms_of_day":55947655,"sequence":-1412171369,"size":1,"condition":125,"price":2.01,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":197500,"right":"P"},"quote":{"ms_of_day":55947656,"bid_size":45,"bid_exchange":65,"bid":1.98,"bid_condition":50,"ask_size":176,"ask_exchange":42,"ask":2.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55947657,"bid_size":65,"bid_exchange":5,"bid":1.95,"bid_condition":50,"ask_size":55,"ask_exchange":5,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55947657,"open":130.0,"high":130.0,"low":1.1,"close":2.0,"volume":36581,"count":13654,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55947657,"sequence":597029241,"size":1,"condition":125,"price":2.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"quote":{"ms_of_day":55947659,"bid_size":1,"bid_exchange":1,"bid":5.05,"bid_condition":50,"ask_size":88,"ask_exchange":65,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"ohlc":{"ms_of_day":55947663,"open":14.3,"high":15.7,"low":4.4,"close":5.1,"volume":179,"count":63,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"trade":{"ms_of_day":55947663,"sequence":-126899297,"size":1,"condition":18,"price":5.1,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"quote":{"ms_of_day":55947663,"bid_size":1,"bid_exchange":1,"bid":5.05,"bid_condition":50,"ask_size":88,"ask_exchange":65,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"quote":{"ms_of_day":55947663,"bid_size":1,"bid_exchange":1,"bid":5.05,"bid_condition":50,"ask_size":129,"ask_exchange":9,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55947671,"bid_size":372,"bid_exchange":42,"bid":0.2,"bid_condition":50,"ask_size":266,"ask_exchange":42,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250403,"strike":5445000,"right":"P"},"quote":{"ms_of_day":55947674,"bid_size":323,"bid_exchange":5,"bid":3.7,"bid_condition":50,"ask_size":124,"ask_exchange":5,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250411,"strike":172500,"right":"C"},"quote":{"ms_of_day":55947690,"bid_size":16,"bid_exchange":42,"bid":1.18,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250411,"strike":172500,"right":"C"},"ohlc":{"ms_of_day":55947690,"open":2.3,"high":3.05,"low":1.07,"close":1.2,"volume":3838,"count":329,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250411,"strike":172500,"right":"C"},"trade":{"ms_of_day":55947690,"sequence":-632493687,"size":1,"condition":18,"price":1.2,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250411,"strike":172500,"right":"C"},"quote":{"ms_of_day":55947690,"bid_size":16,"bid_exchange":42,"bid":1.18,"bid_condition":50,"ask_size":151,"ask_exchange":60,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250411,"strike":172500,"right":"C"},"quote":{"ms_of_day":55947690,"bid_size":35,"bid_exchange":42,"bid":1.18,"bid_condition":50,"ask_size":151,"ask_exchange":60,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250411,"strike":172500,"right":"C"},"quote":{"ms_of_day":55947690,"bid_size":35,"bid_exchange":42,"bid":1.18,"bid_condition":50,"ask_size":151,"ask_exchange":60,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250411,"strike":172500,"right":"C"},"ohlc":{"ms_of_day":55947691,"open":2.3,"high":3.05,"low":1.07,"close":1.2,"volume":3839,"count":330,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250411,"strike":172500,"right":"C"},"trade":{"ms_of_day":55947691,"sequence":-632493642,"size":1,"condition":18,"price":1.2,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250411,"strike":172500,"right":"C"},"quote":{"ms_of_day":55947691,"bid_size":35,"bid_exchange":42,"bid":1.18,"bid_condition":50,"ask_size":498,"ask_exchange":73,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250411,"strike":172500,"right":"C"},"quote":{"ms_of_day":55947691,"bid_size":35,"bid_exchange":42,"bid":1.18,"bid_condition":50,"ask_size":498,"ask_exchange":73,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55947651,"bid_size":142,"bid_exchange":31,"bid":0.67,"bid_condition":50,"ask_size":179,"ask_exchange":7,"ask":0.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55947693,"open":3.09,"high":7.97,"low":0.21,"close":0.67,"volume":441334,"count":55255,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55947693,"sequence":597032412,"size":5,"condition":95,"price":0.67,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250417,"strike":950000,"right":"P"},"quote":{"ms_of_day":55947697,"bid_size":44,"bid_exchange":5,"bid":21.35,"bid_condition":50,"ask_size":24,"ask_exchange":42,"ask":22.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250404,"strike":13500,"right":"C"},"quote":{"ms_of_day":55946815,"bid_size":938,"bid_exchange":9,"bid":0.28,"bid_condition":50,"ask_size":601,"ask_exchange":5,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250404,"strike":13500,"right":"C"},"ohlc":{"ms_of_day":55947705,"open":1.21,"high":1.21,"low":0.16,"close":0.3,"volume":1008,"count":128,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250404,"strike":13500,"right":"C"},"trade":{"ms_of_day":55947705,"sequence":-126896005,"size":30,"condition":125,"price":0.3,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":197500,"right":"P"},"quote":{"ms_of_day":55947708,"bid_size":45,"bid_exchange":65,"bid":1.98,"bid_condition":50,"ask_size":188,"ask_exchange":42,"ask":2.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":492500,"right":"C"},"quote":{"ms_of_day":55947589,"bid_size":1346,"bid_exchange":65,"bid":0.22,"bid_condition":50,"ask_size":139,"ask_exchange":69,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":492500,"right":"C"},"ohlc":{"ms_of_day":55947724,"open":13.87,"high":13.87,"low":0.21,"close":0.23,"volume":2138,"count":441,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":492500,"right":"C"},"trade":{"ms_of_day":55947724,"sequence":-63808086,"size":1,"condition":18,"price":0.23,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":492500,"right":"C"},"quote":{"ms_of_day":55947724,"bid_size":1346,"bid_exchange":65,"bid":0.22,"bid_condition":50,"ask_size":1140,"ask_exchange":1,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1005000,"right":"C"},"quote":{"ms_of_day":55947739,"bid_size":20,"bid_exchange":42,"bid":1.01,"bid_condition":50,"ask_size":41,"ask_exchange":42,"ask":1.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1005000,"right":"C"},"ohlc":{"ms_of_day":55947739,"open":20.5,"high":22.0,"low":0.64,"close":1.03,"volume":7375,"count":2910,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1005000,"right":"C"},"trade":{"ms_of_day":55947739,"sequence":839054822,"size":1,"condition":134,"price":1.03,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1010000,"right":"C"},"quote":{"ms_of_day":55947739,"bid_size":37,"bid_exchange":22,"bid":0.61,"bid_condition":50,"ask_size":98,"ask_exchange":43,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1010000,"right":"C"},"ohlc":{"ms_of_day":55947739,"open":18.6,"high":23.6,"low":0.46,"close":0.65,"volume":10851,"count":4161,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1010000,"right":"C"},"trade":{"ms_of_day":55947739,"sequence":839054823,"size":1,"condition":134,"price":0.65,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1010000,"right":"C"},"quote":{"ms_of_day":55947739,"bid_size":3,"bid_exchange":42,"bid":0.65,"bid_condition":50,"ask_size":98,"ask_exchange":43,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1010000,"right":"C"},"quote":{"ms_of_day":55947739,"bid_size":8,"bid_exchange":42,"bid":0.65,"bid_condition":50,"ask_size":98,"ask_exchange":43,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1005000,"right":"C"},"quote":{"ms_of_day":55947739,"bid_size":10,"bid_exchange":7,"bid":1.05,"bid_condition":50,"ask_size":41,"ask_exchange":42,"ask":1.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1005000,"right":"C"},"quote":{"ms_of_day":55947739,"bid_size":10,"bid_exchange":7,"bid":1.05,"bid_condition":50,"ask_size":32,"ask_exchange":11,"ask":1.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55945853,"bid_size":150,"bid_exchange":46,"bid":0.18,"bid_condition":50,"ask_size":125,"ask_exchange":46,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55947742,"open":2.67,"high":4.8,"low":0.16,"close":0.2,"volume":74357,"count":10933,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55947742,"sequence":-632491139,"size":2,"condition":125,"price":0.2,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55945853,"bid_size":150,"bid_exchange":46,"bid":0.18,"bid_condition":50,"ask_size":125,"ask_exchange":46,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55947742,"open":2.67,"high":4.8,"low":0.16,"close":0.2,"volume":74359,"count":10934,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55947742,"sequence":-632491138,"size":2,"condition":125,"price":0.2,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55945853,"bid_size":150,"bid_exchange":46,"bid":0.18,"bid_condition":50,"ask_size":125,"ask_exchange":46,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55947742,"open":2.67,"high":4.8,"low":0.16,"close":0.2,"volume":74360,"count":10935,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55947742,"sequence":-632491137,"size":1,"condition":125,"price":0.2,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250404,"strike":43000,"right":"P"},"quote":{"ms_of_day":55947746,"bid_size":21,"bid_exchange":46,"bid":1.17,"bid_condition":50,"ask_size":17,"ask_exchange":76,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250417,"strike":16000,"right":"C"},"quote":{"ms_of_day":55941037,"bid_size":449,"bid_exchange":42,"bid":0.05,"bid_condition":50,"ask_size":2632,"ask_exchange":46,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250417,"strike":16000,"right":"C"},"ohlc":{"ms_of_day":55947742,"open":0.31,"high":0.37,"low":0.05,"close":0.06,"volume":4176,"count":599,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250417,"strike":16000,"right":"C"},"trade":{"ms_of_day":55947742,"sequence":597033609,"size":1,"condition":18,"price":0.06,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250417,"strike":16000,"right":"C"},"quote":{"ms_of_day":55941037,"bid_size":449,"bid_exchange":42,"bid":0.05,"bid_condition":50,"ask_size":2632,"ask_exchange":46,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250417,"strike":16000,"right":"C"},"ohlc":{"ms_of_day":55947742,"open":0.31,"high":0.37,"low":0.05,"close":0.06,"volume":4177,"count":600,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250417,"strike":16000,"right":"C"},"trade":{"ms_of_day":55947742,"sequence":597033613,"size":1,"condition":18,"price":0.06,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250417,"strike":16000,"right":"C"},"quote":{"ms_of_day":55947742,"bid_size":449,"bid_exchange":42,"bid":0.05,"bid_condition":50,"ask_size":3727,"ask_exchange":42,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250417,"strike":16000,"right":"C"},"quote":{"ms_of_day":55947743,"bid_size":449,"bid_exchange":42,"bid":0.05,"bid_condition":50,"ask_size":3783,"ask_exchange":31,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55947743,"bid_size":142,"bid_exchange":31,"bid":0.67,"bid_condition":50,"ask_size":164,"ask_exchange":73,"ask":0.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250516,"strike":115000,"right":"C"},"quote":{"ms_of_day":55947767,"bid_size":968,"bid_exchange":43,"bid":1.0,"bid_condition":50,"ask_size":272,"ask_exchange":76,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250516,"strike":115000,"right":"C"},"ohlc":{"ms_of_day":55947767,"open":1.82,"high":2.35,"low":0.61,"close":1.09,"volume":882,"count":177,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250516,"strike":115000,"right":"C"},"trade":{"ms_of_day":55947767,"sequence":-928854033,"size":1,"condition":125,"price":1.09,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250516,"strike":115000,"right":"C"},"quote":{"ms_of_day":55947780,"bid_size":968,"bid_exchange":43,"bid":1.0,"bid_condition":50,"ask_size":329,"ask_exchange":43,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250516,"strike":115000,"right":"C"},"quote":{"ms_of_day":55947780,"bid_size":1136,"bid_exchange":43,"bid":1.0,"bid_condition":50,"ask_size":329,"ask_exchange":43,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AR","expiration":20250417,"strike":41000,"right":"P"},"quote":{"ms_of_day":55947791,"bid_size":266,"bid_exchange":73,"bid":2.17,"bid_condition":50,"ask_size":63,"ask_exchange":65,"ask":2.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AR","expiration":20250417,"strike":41000,"right":"P"},"ohlc":{"ms_of_day":55947791,"open":8.35,"high":8.35,"low":1.04,"close":2.17,"volume":2082,"count":32,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AR","expiration":20250417,"strike":41000,"right":"P"},"trade":{"ms_of_day":55947791,"sequence":-629016150,"size":1,"condition":95,"price":2.17,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AR","expiration":20250417,"strike":41000,"right":"P"},"quote":{"ms_of_day":55947791,"bid_size":266,"bid_exchange":73,"bid":2.17,"bid_condition":50,"ask_size":63,"ask_exchange":65,"ask":2.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AR","expiration":20250417,"strike":41000,"right":"P"},"quote":{"ms_of_day":55947791,"bid_size":266,"bid_exchange":73,"bid":2.17,"bid_condition":50,"ask_size":64,"ask_exchange":65,"ask":2.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55947650,"bid_size":240,"bid_exchange":65,"bid":5.05,"bid_condition":50,"ask_size":553,"ask_exchange":43,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55947796,"open":4.0,"high":15.66,"low":3.05,"close":5.11,"volume":78475,"count":18457,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55947796,"sequence":32330717,"size":1,"condition":125,"price":5.11,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250411,"strike":172500,"right":"C"},"quote":{"ms_of_day":55947763,"bid_size":35,"bid_exchange":42,"bid":1.18,"bid_condition":50,"ask_size":498,"ask_exchange":73,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250411,"strike":172500,"right":"C"},"ohlc":{"ms_of_day":55947804,"open":2.3,"high":3.05,"low":1.07,"close":1.2,"volume":4087,"count":331,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250411,"strike":172500,"right":"C"},"trade":{"ms_of_day":55947804,"sequence":-632488457,"size":248,"condition":125,"price":1.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":491000,"right":"P"},"quote":{"ms_of_day":55947728,"bid_size":150,"bid_exchange":6,"bid":7.4,"bid_condition":50,"ask_size":150,"ask_exchange":6,"ask":7.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":491000,"right":"P"},"ohlc":{"ms_of_day":55947808,"open":12.32,"high":24.0,"low":5.48,"close":7.45,"volume":289,"count":92,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":491000,"right":"P"},"trade":{"ms_of_day":55947808,"sequence":-63807065,"size":1,"condition":131,"price":7.45,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":491000,"right":"P"},"quote":{"ms_of_day":55947728,"bid_size":150,"bid_exchange":6,"bid":7.4,"bid_condition":50,"ask_size":150,"ask_exchange":6,"ask":7.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":491000,"right":"P"},"ohlc":{"ms_of_day":55947809,"open":12.32,"high":24.0,"low":5.48,"close":7.46,"volume":290,"count":93,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":491000,"right":"P"},"trade":{"ms_of_day":55947809,"sequence":-63807044,"size":1,"condition":131,"price":7.46,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250404,"strike":13500,"right":"C"},"quote":{"ms_of_day":55947800,"bid_size":938,"bid_exchange":9,"bid":0.28,"bid_condition":50,"ask_size":601,"ask_exchange":5,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":491000,"right":"P"},"quote":{"ms_of_day":55947704,"bid_size":182,"bid_exchange":65,"bid":7.19,"bid_condition":50,"ask_size":53,"ask_exchange":6,"ask":7.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":491000,"right":"P"},"ohlc":{"ms_of_day":55947808,"open":18.52,"high":18.52,"low":4.6,"close":7.28,"volume":867,"count":157,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":491000,"right":"P"},"trade":{"ms_of_day":55947808,"sequence":-63807066,"size":1,"condition":131,"price":7.28,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250404,"strike":13500,"right":"C"},"quote":{"ms_of_day":55947804,"bid_size":938,"bid_exchange":9,"bid":0.28,"bid_condition":50,"ask_size":649,"ask_exchange":5,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":491000,"right":"P"},"quote":{"ms_of_day":55947704,"bid_size":182,"bid_exchange":65,"bid":7.19,"bid_condition":50,"ask_size":53,"ask_exchange":6,"ask":7.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":491000,"right":"P"},"ohlc":{"ms_of_day":55947809,"open":18.52,"high":18.52,"low":4.6,"close":7.29,"volume":868,"count":158,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":491000,"right":"P"},"trade":{"ms_of_day":55947809,"sequence":-63807045,"size":1,"condition":131,"price":7.29,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250425,"strike":5000,"right":"C"},"quote":{"ms_of_day":55946493,"bid_size":280,"bid_exchange":73,"bid":0.07,"bid_condition":50,"ask_size":395,"ask_exchange":46,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250425,"strike":5000,"right":"C"},"ohlc":{"ms_of_day":55947810,"open":0.53,"high":0.63,"low":0.06,"close":0.07,"volume":2727,"count":321,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250425,"strike":5000,"right":"C"},"trade":{"ms_of_day":55947810,"sequence":734139219,"size":1,"condition":125,"price":0.07,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55947694,"bid_size":32,"bid_exchange":5,"bid":56.7,"bid_condition":50,"ask_size":48,"ask_exchange":5,"ask":57.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55947814,"open":112.32,"high":144.5,"low":50.98,"close":56.94,"volume":1376,"count":238,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55947814,"sequence":597037052,"size":4,"condition":130,"price":56.94,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5750000,"right":"P"},"quote":{"ms_of_day":55947604,"bid_size":7,"bid_exchange":5,"bid":79.3,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":79.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5750000,"right":"P"},"ohlc":{"ms_of_day":55947814,"open":168.5,"high":174.7,"low":71.4,"close":79.5,"volume":324,"count":125,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5750000,"right":"P"},"trade":{"ms_of_day":55947814,"sequence":597037053,"size":2,"condition":130,"price":79.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55947620,"bid_size":35,"bid_exchange":5,"bid":36.4,"bid_condition":50,"ask_size":74,"ask_exchange":5,"ask":36.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"ohlc":{"ms_of_day":55947814,"open":107.2,"high":107.2,"low":32.2,"close":36.58,"volume":383,"count":139,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"trade":{"ms_of_day":55947814,"sequence":597037054,"size":2,"condition":130,"price":36.58,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250328,"strike":95000,"right":"P"},"quote":{"ms_of_day":55947830,"bid_size":203,"bid_exchange":73,"bid":3.35,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250328,"strike":95000,"right":"P"},"ohlc":{"ms_of_day":55947830,"open":7.4,"high":11.05,"low":0.85,"close":3.4,"volume":6961,"count":1795,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250328,"strike":95000,"right":"P"},"trade":{"ms_of_day":55947830,"sequence":839059325,"size":1,"condition":18,"price":3.4,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250328,"strike":95000,"right":"P"},"quote":{"ms_of_day":55947830,"bid_size":203,"bid_exchange":73,"bid":3.35,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":3.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250417,"strike":75000,"right":"P"},"quote":{"ms_of_day":55947830,"bid_size":165,"bid_exchange":69,"bid":0.24,"bid_condition":50,"ask_size":119,"ask_exchange":31,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250328,"strike":95000,"right":"P"},"quote":{"ms_of_day":55947831,"bid_size":216,"bid_exchange":73,"bid":3.35,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":3.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":491000,"right":"P"},"quote":{"ms_of_day":55947832,"bid_size":2,"bid_exchange":1,"bid":7.41,"bid_condition":50,"ask_size":150,"ask_exchange":6,"ask":7.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":491000,"right":"P"},"quote":{"ms_of_day":55947833,"bid_size":12,"bid_exchange":1,"bid":7.41,"bid_condition":50,"ask_size":150,"ask_exchange":6,"ask":7.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":492500,"right":"C"},"quote":{"ms_of_day":55947834,"bid_size":1346,"bid_exchange":65,"bid":0.22,"bid_condition":50,"ask_size":1137,"ask_exchange":1,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55947835,"bid_size":240,"bid_exchange":65,"bid":5.05,"bid_condition":50,"ask_size":553,"ask_exchange":43,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55947835,"bid_size":240,"bid_exchange":65,"bid":5.05,"bid_condition":50,"ask_size":553,"ask_exchange":43,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250417,"strike":16000,"right":"C"},"quote":{"ms_of_day":55947747,"bid_size":449,"bid_exchange":42,"bid":0.05,"bid_condition":50,"ask_size":2632,"ask_exchange":46,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250417,"strike":16000,"right":"C"},"ohlc":{"ms_of_day":55947843,"open":0.31,"high":0.37,"low":0.05,"close":0.05,"volume":4181,"count":601,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250417,"strike":16000,"right":"C"},"trade":{"ms_of_day":55947843,"sequence":597038283,"size":4,"condition":125,"price":0.05,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"quote":{"ms_of_day":55947855,"bid_size":944,"bid_exchange":5,"bid":6.8,"bid_condition":50,"ask_size":130,"ask_exchange":43,"ask":6.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"ohlc":{"ms_of_day":55947855,"open":16.95,"high":20.2,"low":3.3,"close":6.8,"volume":12393,"count":2696,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"trade":{"ms_of_day":55947855,"sequence":-1412165009,"size":4,"condition":18,"price":6.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"quote":{"ms_of_day":55947855,"bid_size":1377,"bid_exchange":65,"bid":6.8,"bid_condition":50,"ask_size":130,"ask_exchange":43,"ask":6.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"quote":{"ms_of_day":55947855,"bid_size":1377,"bid_exchange":65,"bid":6.8,"bid_condition":50,"ask_size":130,"ask_exchange":43,"ask":6.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"ohlc":{"ms_of_day":55947855,"open":16.95,"high":20.2,"low":3.3,"close":6.8,"volume":12395,"count":2697,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"trade":{"ms_of_day":55947855,"sequence":-1412165007,"size":2,"condition":18,"price":6.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"quote":{"ms_of_day":55947855,"bid_size":1377,"bid_exchange":65,"bid":6.8,"bid_condition":50,"ask_size":130,"ask_exchange":43,"ask":6.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"ohlc":{"ms_of_day":55947855,"open":16.95,"high":20.2,"low":3.3,"close":6.8,"volume":12396,"count":2698,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"trade":{"ms_of_day":55947855,"sequence":-1412165006,"size":1,"condition":18,"price":6.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"quote":{"ms_of_day":55947855,"bid_size":1377,"bid_exchange":65,"bid":6.8,"bid_condition":50,"ask_size":130,"ask_exchange":43,"ask":6.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"ohlc":{"ms_of_day":55947855,"open":16.95,"high":20.2,"low":3.3,"close":6.8,"volume":12397,"count":2699,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"trade":{"ms_of_day":55947855,"sequence":-1412165005,"size":1,"condition":18,"price":6.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"quote":{"ms_of_day":55947855,"bid_size":1377,"bid_exchange":65,"bid":6.8,"bid_condition":50,"ask_size":130,"ask_exchange":43,"ask":6.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"ohlc":{"ms_of_day":55947855,"open":16.95,"high":20.2,"low":3.3,"close":6.8,"volume":12398,"count":2700,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"trade":{"ms_of_day":55947855,"sequence":-1412165000,"size":1,"condition":18,"price":6.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"quote":{"ms_of_day":55947855,"bid_size":1377,"bid_exchange":65,"bid":6.8,"bid_condition":50,"ask_size":130,"ask_exchange":43,"ask":6.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"ohlc":{"ms_of_day":55947855,"open":16.95,"high":20.2,"low":3.3,"close":6.8,"volume":12401,"count":2701,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"trade":{"ms_of_day":55947855,"sequence":-1412164999,"size":3,"condition":18,"price":6.8,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"quote":{"ms_of_day":55947855,"bid_size":1377,"bid_exchange":65,"bid":6.8,"bid_condition":50,"ask_size":130,"ask_exchange":43,"ask":6.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"ohlc":{"ms_of_day":55947855,"open":16.95,"high":20.2,"low":3.3,"close":6.8,"volume":12421,"count":2702,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"trade":{"ms_of_day":55947855,"sequence":-1412164998,"size":20,"condition":18,"price":6.8,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"quote":{"ms_of_day":55947855,"bid_size":1643,"bid_exchange":9,"bid":6.8,"bid_condition":50,"ask_size":130,"ask_exchange":43,"ask":6.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"quote":{"ms_of_day":55947855,"bid_size":1643,"bid_exchange":9,"bid":6.8,"bid_condition":50,"ask_size":130,"ask_exchange":43,"ask":6.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"ohlc":{"ms_of_day":55947855,"open":16.95,"high":20.2,"low":3.3,"close":6.8,"volume":12426,"count":2703,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"trade":{"ms_of_day":55947855,"sequence":-1412164995,"size":5,"condition":18,"price":6.8,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"quote":{"ms_of_day":55947855,"bid_size":1643,"bid_exchange":9,"bid":6.8,"bid_condition":50,"ask_size":130,"ask_exchange":43,"ask":6.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"ohlc":{"ms_of_day":55947855,"open":16.95,"high":20.2,"low":3.3,"close":6.8,"volume":12430,"count":2704,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"trade":{"ms_of_day":55947855,"sequence":-1412164994,"size":4,"condition":18,"price":6.8,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"quote":{"ms_of_day":55947855,"bid_size":1643,"bid_exchange":9,"bid":6.8,"bid_condition":50,"ask_size":130,"ask_exchange":43,"ask":6.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"ohlc":{"ms_of_day":55947855,"open":16.95,"high":20.2,"low":3.3,"close":6.8,"volume":12431,"count":2705,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"trade":{"ms_of_day":55947855,"sequence":-1412164993,"size":1,"condition":18,"price":6.8,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"quote":{"ms_of_day":55947855,"bid_size":1643,"bid_exchange":9,"bid":6.8,"bid_condition":50,"ask_size":130,"ask_exchange":43,"ask":6.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"ohlc":{"ms_of_day":55947855,"open":16.95,"high":20.2,"low":3.3,"close":6.8,"volume":12432,"count":2706,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"trade":{"ms_of_day":55947855,"sequence":-1412164992,"size":1,"condition":18,"price":6.8,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"quote":{"ms_of_day":55947855,"bid_size":1643,"bid_exchange":9,"bid":6.8,"bid_condition":50,"ask_size":130,"ask_exchange":43,"ask":6.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"ohlc":{"ms_of_day":55947855,"open":16.95,"high":20.2,"low":3.3,"close":6.8,"volume":12433,"count":2707,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"trade":{"ms_of_day":55947855,"sequence":-1412164990,"size":1,"condition":18,"price":6.8,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"quote":{"ms_of_day":55947855,"bid_size":1643,"bid_exchange":9,"bid":6.8,"bid_condition":50,"ask_size":130,"ask_exchange":43,"ask":6.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"ohlc":{"ms_of_day":55947855,"open":16.95,"high":20.2,"low":3.3,"close":6.8,"volume":12434,"count":2708,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"trade":{"ms_of_day":55947855,"sequence":-1412164989,"size":1,"condition":18,"price":6.8,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"quote":{"ms_of_day":55947855,"bid_size":1643,"bid_exchange":9,"bid":6.8,"bid_condition":50,"ask_size":130,"ask_exchange":43,"ask":6.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"ohlc":{"ms_of_day":55947855,"open":16.95,"high":20.2,"low":3.3,"close":6.8,"volume":12435,"count":2709,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"trade":{"ms_of_day":55947855,"sequence":-1412164988,"size":1,"condition":18,"price":6.8,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"quote":{"ms_of_day":55947855,"bid_size":1643,"bid_exchange":9,"bid":6.8,"bid_condition":50,"ask_size":138,"ask_exchange":43,"ask":6.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"quote":{"ms_of_day":55947855,"bid_size":1643,"bid_exchange":9,"bid":6.8,"bid_condition":50,"ask_size":138,"ask_exchange":43,"ask":6.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"quote":{"ms_of_day":55947855,"bid_size":1643,"bid_exchange":9,"bid":6.8,"bid_condition":50,"ask_size":119,"ask_exchange":43,"ask":6.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"ohlc":{"ms_of_day":55947855,"open":16.95,"high":20.2,"low":3.3,"close":6.8,"volume":12438,"count":2710,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"trade":{"ms_of_day":55947855,"sequence":-1412164968,"size":3,"condition":18,"price":6.8,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"quote":{"ms_of_day":55947855,"bid_size":1643,"bid_exchange":9,"bid":6.8,"bid_condition":50,"ask_size":91,"ask_exchange":65,"ask":6.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"quote":{"ms_of_day":55947855,"bid_size":1667,"bid_exchange":9,"bid":6.8,"bid_condition":50,"ask_size":91,"ask_exchange":65,"ask":6.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"quote":{"ms_of_day":55947857,"bid_size":1667,"bid_exchange":9,"bid":6.8,"bid_condition":50,"ask_size":127,"ask_exchange":65,"ask":6.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"ohlc":{"ms_of_day":55947859,"open":16.95,"high":20.2,"low":3.3,"close":6.8,"volume":12439,"count":2711,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"trade":{"ms_of_day":55947859,"sequence":-1412164841,"size":1,"condition":18,"price":6.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"quote":{"ms_of_day":55947857,"bid_size":1667,"bid_exchange":9,"bid":6.8,"bid_condition":50,"ask_size":127,"ask_exchange":65,"ask":6.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"ohlc":{"ms_of_day":55947859,"open":16.95,"high":20.2,"low":3.3,"close":6.8,"volume":12459,"count":2712,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"trade":{"ms_of_day":55947859,"sequence":-1412164840,"size":20,"condition":18,"price":6.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"quote":{"ms_of_day":55947859,"bid_size":1918,"bid_exchange":4,"bid":6.8,"bid_condition":50,"ask_size":127,"ask_exchange":65,"ask":6.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":230000,"right":"C"},"quote":{"ms_of_day":55947860,"bid_size":1812,"bid_exchange":4,"bid":6.8,"bid_condition":50,"ask_size":127,"ask_exchange":65,"ask":6.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55947804,"bid_size":198,"bid_exchange":1,"bid":0.22,"bid_condition":50,"ask_size":12,"ask_exchange":69,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"ohlc":{"ms_of_day":55947861,"open":0.57,"high":0.87,"low":0.18,"close":0.22,"volume":34764,"count":344,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"trade":{"ms_of_day":55947861,"sequence":-928848176,"size":8,"condition":18,"price":0.22,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55947804,"bid_size":198,"bid_exchange":1,"bid":0.22,"bid_condition":50,"ask_size":12,"ask_exchange":69,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"ohlc":{"ms_of_day":55947861,"open":0.57,"high":0.87,"low":0.18,"close":0.22,"volume":34771,"count":345,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"trade":{"ms_of_day":55947861,"sequence":-928848173,"size":7,"condition":18,"price":0.22,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55947861,"bid_size":822,"bid_exchange":73,"bid":0.22,"bid_condition":50,"ask_size":12,"ask_exchange":69,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55947861,"bid_size":822,"bid_exchange":73,"bid":0.22,"bid_condition":50,"ask_size":22,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55947865,"bid_size":35,"bid_exchange":5,"bid":36.4,"bid_condition":50,"ask_size":52,"ask_exchange":5,"ask":36.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5660000,"right":"P"},"quote":{"ms_of_day":55947866,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":705,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":46500,"right":"C"},"quote":{"ms_of_day":55946708,"bid_size":45,"bid_exchange":7,"bid":0.19,"bid_condition":50,"ask_size":176,"ask_exchange":42,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":46500,"right":"C"},"ohlc":{"ms_of_day":55947870,"open":0.9,"high":2.24,"low":0.14,"close":0.2,"volume":5304,"count":1015,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":46500,"right":"C"},"trade":{"ms_of_day":55947870,"sequence":-632483453,"size":3,"condition":18,"price":0.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":46500,"right":"C"},"quote":{"ms_of_day":55947877,"bid_size":45,"bid_exchange":7,"bid":0.19,"bid_condition":50,"ask_size":321,"ask_exchange":47,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":6080000,"right":"C"},"quote":{"ms_of_day":55947881,"bid_size":75,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":54,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AR","expiration":20250417,"strike":41000,"right":"P"},"quote":{"ms_of_day":55947841,"bid_size":266,"bid_exchange":73,"bid":2.17,"bid_condition":50,"ask_size":64,"ask_exchange":65,"ask":2.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AR","expiration":20250417,"strike":41000,"right":"P"},"ohlc":{"ms_of_day":55947889,"open":8.35,"high":8.35,"low":1.04,"close":2.17,"volume":2083,"count":33,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AR","expiration":20250417,"strike":41000,"right":"P"},"trade":{"ms_of_day":55947889,"sequence":-629012791,"size":1,"condition":125,"price":2.17,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AR","expiration":20250417,"strike":41000,"right":"P"},"quote":{"ms_of_day":55947841,"bid_size":266,"bid_exchange":73,"bid":2.17,"bid_condition":50,"ask_size":64,"ask_exchange":65,"ask":2.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AR","expiration":20250417,"strike":41000,"right":"P"},"ohlc":{"ms_of_day":55947890,"open":8.35,"high":8.35,"low":1.04,"close":2.18,"volume":2084,"count":34,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AR","expiration":20250417,"strike":41000,"right":"P"},"trade":{"ms_of_day":55947890,"sequence":-629012775,"size":1,"condition":125,"price":2.18,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250411,"strike":172500,"right":"C"},"quote":{"ms_of_day":55947890,"bid_size":35,"bid_exchange":42,"bid":1.18,"bid_condition":50,"ask_size":497,"ask_exchange":73,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250411,"strike":172500,"right":"C"},"quote":{"ms_of_day":55947890,"bid_size":35,"bid_exchange":42,"bid":1.18,"bid_condition":50,"ask_size":151,"ask_exchange":60,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":350000,"right":"C"},"quote":{"ms_of_day":55947896,"bid_size":26,"bid_exchange":42,"bid":0.55,"bid_condition":50,"ask_size":9,"ask_exchange":47,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WULF","expiration":20250411,"strike":3000,"right":"C"},"quote":{"ms_of_day":55947104,"bid_size":641,"bid_exchange":4,"bid":0.22,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WULF","expiration":20250411,"strike":3000,"right":"C"},"ohlc":{"ms_of_day":55947905,"open":0.45,"high":0.45,"low":0.16,"close":0.22,"volume":1067,"count":988,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WULF","expiration":20250411,"strike":3000,"right":"C"},"trade":{"ms_of_day":55947905,"sequence":-126884256,"size":1,"condition":125,"price":0.22,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WULF","expiration":20250411,"strike":3000,"right":"C"},"quote":{"ms_of_day":55947905,"bid_size":788,"bid_exchange":42,"bid":0.22,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WULF","expiration":20250411,"strike":3000,"right":"C"},"quote":{"ms_of_day":55947905,"bid_size":788,"bid_exchange":42,"bid":0.22,"bid_condition":50,"ask_size":338,"ask_exchange":73,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250425,"strike":5000,"right":"C"},"quote":{"ms_of_day":55947910,"bid_size":280,"bid_exchange":73,"bid":0.07,"bid_condition":50,"ask_size":395,"ask_exchange":46,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AR","expiration":20250417,"strike":41000,"right":"P"},"quote":{"ms_of_day":55947930,"bid_size":266,"bid_exchange":73,"bid":2.17,"bid_condition":50,"ask_size":64,"ask_exchange":65,"ask":2.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AR","expiration":20250417,"strike":41000,"right":"P"},"quote":{"ms_of_day":55947931,"bid_size":266,"bid_exchange":73,"bid":2.17,"bid_condition":50,"ask_size":64,"ask_exchange":65,"ask":2.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":491000,"right":"P"},"quote":{"ms_of_day":55947938,"bid_size":195,"bid_exchange":65,"bid":7.19,"bid_condition":50,"ask_size":53,"ask_exchange":6,"ask":7.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":46500,"right":"C"},"quote":{"ms_of_day":55947948,"bid_size":45,"bid_exchange":7,"bid":0.19,"bid_condition":50,"ask_size":197,"ask_exchange":47,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55947956,"bid_size":10,"bid_exchange":7,"bid":1.4,"bid_condition":50,"ask_size":3,"ask_exchange":42,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"ohlc":{"ms_of_day":55947956,"open":67.0,"high":67.0,"low":1.44,"close":1.5,"volume":10310,"count":2204,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"trade":{"ms_of_day":55947956,"sequence":-629009979,"size":2,"condition":18,"price":1.5,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55947956,"bid_size":10,"bid_exchange":7,"bid":1.4,"bid_condition":50,"ask_size":3,"ask_exchange":42,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"ohlc":{"ms_of_day":55947956,"open":67.0,"high":67.0,"low":1.44,"close":1.5,"volume":10311,"count":2205,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"trade":{"ms_of_day":55947956,"sequence":-629009972,"size":1,"condition":18,"price":1.5,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250417,"strike":75000,"right":"P"},"quote":{"ms_of_day":55947963,"bid_size":165,"bid_exchange":69,"bid":0.24,"bid_condition":50,"ask_size":119,"ask_exchange":31,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20260116,"strike":20000,"right":"P"},"quote":{"ms_of_day":55938589,"bid_size":1,"bid_exchange":7,"bid":13.9,"bid_condition":50,"ask_size":303,"ask_exchange":65,"ask":14.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20260116,"strike":20000,"right":"P"},"ohlc":{"ms_of_day":55947988,"open":15.53,"high":15.6,"low":13.9,"close":13.9,"volume":14,"count":12,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20260116,"strike":20000,"right":"P"},"trade":{"ms_of_day":55947988,"sequence":35897593,"size":1,"condition":18,"price":13.9,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20260116,"strike":20000,"right":"P"},"quote":{"ms_of_day":55947988,"bid_size":166,"bid_exchange":60,"bid":12.2,"bid_condition":50,"ask_size":303,"ask_exchange":65,"ask":14.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20260116,"strike":20000,"right":"P"},"quote":{"ms_of_day":55947988,"bid_size":166,"bid_exchange":60,"bid":12.2,"bid_condition":50,"ask_size":303,"ask_exchange":65,"ask":14.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55947693,"bid_size":33,"bid_exchange":6,"bid":3.83,"bid_condition":50,"ask_size":95,"ask_exchange":6,"ask":3.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55947993,"open":17.32,"high":17.47,"low":2.44,"close":3.84,"volume":40896,"count":6993,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"trade":{"ms_of_day":55947993,"sequence":597041625,"size":12,"condition":131,"price":3.84,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55947669,"bid_size":99,"bid_exchange":6,"bid":3.18,"bid_condition":50,"ask_size":99,"ask_exchange":6,"ask":3.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55947993,"open":16.95,"high":16.97,"low":2.0,"close":3.19,"volume":78294,"count":13141,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55947993,"sequence":597041626,"size":12,"condition":131,"price":3.19,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":230000,"right":"C"},"quote":{"ms_of_day":55948009,"bid_size":196,"bid_exchange":42,"bid":0.07,"bid_condition":50,"ask_size":1109,"ask_exchange":42,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":230000,"right":"C"},"ohlc":{"ms_of_day":55948009,"open":10.3,"high":14.55,"low":0.04,"close":0.08,"volume":103227,"count":12331,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":230000,"right":"C"},"trade":{"ms_of_day":55948009,"sequence":-1412159732,"size":1,"condition":18,"price":0.08,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":230000,"right":"C"},"quote":{"ms_of_day":55948013,"bid_size":196,"bid_exchange":42,"bid":0.07,"bid_condition":50,"ask_size":1071,"ask_exchange":31,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":230000,"right":"C"},"quote":{"ms_of_day":55948013,"bid_size":196,"bid_exchange":42,"bid":0.07,"bid_condition":50,"ask_size":608,"ask_exchange":1,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55948015,"bid_size":41,"bid_exchange":5,"bid":36.4,"bid_condition":50,"ask_size":52,"ask_exchange":5,"ask":36.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ZION","expiration":20250417,"strike":50000,"right":"C"},"quote":{"ms_of_day":55947736,"bid_size":317,"bid_exchange":5,"bid":2.1,"bid_condition":50,"ask_size":57,"ask_exchange":47,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ZION","expiration":20250417,"strike":50000,"right":"C"},"ohlc":{"ms_of_day":55948014,"open":1.5,"high":2.86,"low":1.3,"close":2.15,"volume":60,"count":18,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ZION","expiration":20250417,"strike":50000,"right":"C"},"trade":{"ms_of_day":55948014,"sequence":-126876907,"size":1,"condition":131,"price":2.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ZION","expiration":20250417,"strike":52500,"right":"C"},"quote":{"ms_of_day":55936517,"bid_size":98,"bid_exchange":5,"bid":0.9,"bid_condition":50,"ask_size":23,"ask_exchange":1,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ZION","expiration":20250417,"strike":52500,"right":"C"},"ohlc":{"ms_of_day":55948014,"open":1.79,"high":1.79,"low":0.55,"close":0.92,"volume":41,"count":13,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ZION","expiration":20250417,"strike":52500,"right":"C"},"trade":{"ms_of_day":55948014,"sequence":-126876905,"size":1,"condition":131,"price":0.92,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ZION","expiration":20250417,"strike":50000,"right":"C"},"quote":{"ms_of_day":55948014,"bid_size":406,"bid_exchange":5,"bid":2.1,"bid_condition":50,"ask_size":57,"ask_exchange":47,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ZION","expiration":20250417,"strike":52500,"right":"C"},"quote":{"ms_of_day":55948015,"bid_size":159,"bid_exchange":5,"bid":0.9,"bid_condition":50,"ask_size":23,"ask_exchange":1,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55948023,"bid_size":72,"bid_exchange":5,"bid":1.95,"bid_condition":50,"ask_size":55,"ask_exchange":5,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55948029,"bid_size":23,"bid_exchange":6,"bid":3.83,"bid_condition":50,"ask_size":114,"ask_exchange":6,"ask":3.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55948019,"bid_size":92,"bid_exchange":69,"bid":0.67,"bid_condition":50,"ask_size":164,"ask_exchange":73,"ask":0.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55948025,"bid_size":38,"bid_exchange":5,"bid":56.7,"bid_condition":50,"ask_size":48,"ask_exchange":5,"ask":57.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5575000,"right":"P"},"quote":{"ms_of_day":55948020,"bid_size":643,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":430,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55948035,"bid_size":1,"bid_exchange":31,"bid":0.36,"bid_condition":50,"ask_size":24,"ask_exchange":65,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55948042,"open":3.5,"high":4.95,"low":0.3,"close":0.37,"volume":1949,"count":411,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":280000,"right":"P"},"trade":{"ms_of_day":55948042,"sequence":1416443782,"size":1,"condition":125,"price":0.37,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250502,"strike":87500,"right":"P"},"quote":{"ms_of_day":55948044,"bid_size":1064,"bid_exchange":42,"bid":0.95,"bid_condition":50,"ask_size":115,"ask_exchange":42,"ask":0.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TEAM","expiration":20250404,"strike":202500,"right":"P"},"quote":{"ms_of_day":55948015,"bid_size":19,"bid_exchange":76,"bid":0.65,"bid_condition":50,"ask_size":30,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TEAM","expiration":20250404,"strike":202500,"right":"P"},"ohlc":{"ms_of_day":55948050,"open":3.9,"high":3.9,"low":0.7,"close":0.71,"volume":27,"count":15,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TEAM","expiration":20250404,"strike":202500,"right":"P"},"trade":{"ms_of_day":55948050,"sequence":32338715,"size":6,"condition":130,"price":0.71,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TEAM","expiration":20250404,"strike":197500,"right":"P"},"quote":{"ms_of_day":55930976,"bid_size":69,"bid_exchange":11,"bid":0.35,"bid_condition":50,"ask_size":28,"ask_exchange":7,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TEAM","expiration":20250404,"strike":197500,"right":"P"},"ohlc":{"ms_of_day":55948050,"open":3.0,"high":3.0,"low":0.43,"close":0.44,"volume":28,"count":16,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TEAM","expiration":20250404,"strike":197500,"right":"P"},"trade":{"ms_of_day":55948050,"sequence":32338716,"size":6,"condition":130,"price":0.44,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"quote":{"ms_of_day":55947872,"bid_size":3244,"bid_exchange":6,"bid":0.02,"bid_condition":50,"ask_size":1583,"ask_exchange":7,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"ohlc":{"ms_of_day":55948052,"open":8.68,"high":8.68,"low":0.01,"close":0.03,"volume":378034,"count":48801,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"trade":{"ms_of_day":55948052,"sequence":1425946070,"size":1,"condition":18,"price":0.03,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"quote":{"ms_of_day":55948052,"bid_size":3244,"bid_exchange":6,"bid":0.02,"bid_condition":50,"ask_size":1645,"ask_exchange":31,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"quote":{"ms_of_day":55948057,"bid_size":3244,"bid_exchange":6,"bid":0.02,"bid_condition":50,"ask_size":1583,"ask_exchange":7,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20251121,"strike":12000,"right":"P"},"quote":{"ms_of_day":55948065,"bid_size":50,"bid_exchange":11,"bid":2.05,"bid_condition":50,"ask_size":2577,"ask_exchange":42,"ask":2.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20251121,"strike":12000,"right":"P"},"quote":{"ms_of_day":55948065,"bid_size":50,"bid_exchange":11,"bid":2.05,"bid_condition":50,"ask_size":2349,"ask_exchange":5,"ask":2.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TEAM","expiration":20250404,"strike":202500,"right":"P"},"quote":{"ms_of_day":55948075,"bid_size":19,"bid_exchange":76,"bid":0.65,"bid_condition":50,"ask_size":31,"ask_exchange":43,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TEAM","expiration":20250404,"strike":202500,"right":"P"},"quote":{"ms_of_day":55948075,"bid_size":19,"bid_exchange":76,"bid":0.65,"bid_condition":50,"ask_size":31,"ask_exchange":43,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250425,"strike":5000,"right":"C"},"quote":{"ms_of_day":55948082,"bid_size":280,"bid_exchange":73,"bid":0.07,"bid_condition":50,"ask_size":468,"ask_exchange":46,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55947948,"bid_size":119,"bid_exchange":7,"bid":0.25,"bid_condition":50,"ask_size":921,"ask_exchange":6,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55948086,"open":2.82,"high":7.16,"low":0.09,"close":0.25,"volume":490589,"count":67143,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55948086,"sequence":597044751,"size":2,"condition":18,"price":0.25,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55948086,"bid_size":119,"bid_exchange":7,"bid":0.25,"bid_condition":50,"ask_size":842,"ask_exchange":5,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55948099,"bid_size":782,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":1919,"ask_exchange":42,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55948099,"open":2.72,"high":6.34,"low":0.03,"close":0.08,"volume":297979,"count":43422,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"trade":{"ms_of_day":55948099,"sequence":597044928,"size":1,"condition":95,"price":0.08,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55948099,"bid_size":782,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":1919,"ask_exchange":42,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55948100,"bid_size":782,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":1946,"ask_exchange":42,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55948104,"bid_size":119,"bid_exchange":7,"bid":0.25,"bid_condition":50,"ask_size":933,"ask_exchange":6,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55948113,"bid_size":23,"bid_exchange":6,"bid":3.83,"bid_condition":50,"ask_size":77,"ask_exchange":6,"ask":3.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55948113,"bid_size":88,"bid_exchange":5,"bid":1.95,"bid_condition":50,"ask_size":55,"ask_exchange":5,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HPQ","expiration":20250328,"strike":29000,"right":"C"},"quote":{"ms_of_day":55947872,"bid_size":997,"bid_exchange":31,"bid":0.07,"bid_condition":50,"ask_size":482,"ask_exchange":31,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HPQ","expiration":20250328,"strike":29000,"right":"C"},"ohlc":{"ms_of_day":55948114,"open":1.2,"high":1.2,"low":0.02,"close":0.07,"volume":828,"count":124,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HPQ","expiration":20250328,"strike":29000,"right":"C"},"trade":{"ms_of_day":55948114,"sequence":-632469353,"size":2,"condition":18,"price":0.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HPQ","expiration":20250328,"strike":29000,"right":"C"},"quote":{"ms_of_day":55947872,"bid_size":997,"bid_exchange":31,"bid":0.07,"bid_condition":50,"ask_size":482,"ask_exchange":31,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HPQ","expiration":20250328,"strike":29000,"right":"C"},"ohlc":{"ms_of_day":55948114,"open":1.2,"high":1.2,"low":0.02,"close":0.07,"volume":830,"count":125,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HPQ","expiration":20250328,"strike":29000,"right":"C"},"trade":{"ms_of_day":55948114,"sequence":-632469351,"size":2,"condition":18,"price":0.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HPQ","expiration":20250328,"strike":29000,"right":"C"},"quote":{"ms_of_day":55947872,"bid_size":997,"bid_exchange":31,"bid":0.07,"bid_condition":50,"ask_size":482,"ask_exchange":31,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HPQ","expiration":20250328,"strike":29000,"right":"C"},"ohlc":{"ms_of_day":55948114,"open":1.2,"high":1.2,"low":0.02,"close":0.07,"volume":842,"count":126,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HPQ","expiration":20250328,"strike":29000,"right":"C"},"trade":{"ms_of_day":55948114,"sequence":-632469349,"size":12,"condition":18,"price":0.07,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HPQ","expiration":20250328,"strike":29000,"right":"C"},"quote":{"ms_of_day":55948114,"bid_size":1533,"bid_exchange":42,"bid":0.07,"bid_condition":50,"ask_size":482,"ask_exchange":31,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HPQ","expiration":20250328,"strike":29000,"right":"C"},"quote":{"ms_of_day":55948114,"bid_size":1995,"bid_exchange":31,"bid":0.07,"bid_condition":50,"ask_size":482,"ask_exchange":31,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DRI","expiration":20250516,"strike":220000,"right":"C"},"quote":{"ms_of_day":55948108,"bid_size":26,"bid_exchange":69,"bid":2.55,"bid_condition":50,"ask_size":52,"ask_exchange":4,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DRI","expiration":20250516,"strike":220000,"right":"C"},"ohlc":{"ms_of_day":55948108,"open":2.72,"high":3.45,"low":2.23,"close":2.8,"volume":57,"count":19,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DRI","expiration":20250516,"strike":220000,"right":"C"},"trade":{"ms_of_day":55948108,"sequence":-928836269,"size":1,"condition":18,"price":2.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DRI","expiration":20250516,"strike":220000,"right":"C"},"quote":{"ms_of_day":55948108,"bid_size":26,"bid_exchange":69,"bid":2.55,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DRI","expiration":20250516,"strike":220000,"right":"C"},"quote":{"ms_of_day":55948108,"bid_size":40,"bid_exchange":1,"bid":2.55,"bid_condition":50,"ask_size":8,"ask_exchange":7,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250328,"strike":210000,"right":"C"},"quote":{"ms_of_day":55947697,"bid_size":86,"bid_exchange":65,"bid":3.2,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250328,"strike":210000,"right":"C"},"ohlc":{"ms_of_day":55948118,"open":12.0,"high":19.1,"low":0.49,"close":3.45,"volume":8464,"count":1659,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250328,"strike":210000,"right":"C"},"trade":{"ms_of_day":55948118,"sequence":-928835782,"size":1,"condition":125,"price":3.45,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250417,"strike":65000,"right":"P"},"quote":{"ms_of_day":55947005,"bid_size":628,"bid_exchange":65,"bid":0.28,"bid_condition":50,"ask_size":283,"ask_exchange":9,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250417,"strike":65000,"right":"P"},"ohlc":{"ms_of_day":55948121,"open":1.35,"high":3.68,"low":0.22,"close":0.3,"volume":6859,"count":1394,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250417,"strike":65000,"right":"P"},"trade":{"ms_of_day":55948121,"sequence":-1155503447,"size":2,"condition":125,"price":0.3,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55948115,"bid_size":173,"bid_exchange":4,"bid":3.82,"bid_condition":50,"ask_size":114,"ask_exchange":6,"ask":3.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55948124,"open":17.32,"high":17.47,"low":2.44,"close":3.86,"volume":40898,"count":6994,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"trade":{"ms_of_day":55948124,"sequence":597046650,"size":2,"condition":131,"price":3.86,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55947669,"bid_size":99,"bid_exchange":6,"bid":3.18,"bid_condition":50,"ask_size":99,"ask_exchange":6,"ask":3.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55948124,"open":16.95,"high":16.97,"low":2.0,"close":3.19,"volume":78296,"count":13142,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55948124,"sequence":597046651,"size":2,"condition":131,"price":3.19,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55948115,"bid_size":173,"bid_exchange":4,"bid":3.82,"bid_condition":50,"ask_size":114,"ask_exchange":6,"ask":3.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55948124,"open":17.32,"high":17.47,"low":2.44,"close":3.86,"volume":40900,"count":6995,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"trade":{"ms_of_day":55948124,"sequence":597046652,"size":2,"condition":131,"price":3.86,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55947669,"bid_size":99,"bid_exchange":6,"bid":3.18,"bid_condition":50,"ask_size":99,"ask_exchange":6,"ask":3.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55948124,"open":16.95,"high":16.97,"low":2.0,"close":3.19,"volume":78298,"count":13143,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55948124,"sequence":597046653,"size":2,"condition":131,"price":3.19,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55948115,"bid_size":173,"bid_exchange":4,"bid":3.82,"bid_condition":50,"ask_size":114,"ask_exchange":6,"ask":3.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55948124,"open":17.32,"high":17.47,"low":2.44,"close":3.86,"volume":40901,"count":6996,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"trade":{"ms_of_day":55948124,"sequence":597046666,"size":1,"condition":131,"price":3.86,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55947669,"bid_size":99,"bid_exchange":6,"bid":3.18,"bid_condition":50,"ask_size":99,"ask_exchange":6,"ask":3.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55948124,"open":16.95,"high":16.97,"low":2.0,"close":3.19,"volume":78299,"count":13144,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55948124,"sequence":597046673,"size":1,"condition":131,"price":3.19,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55948115,"bid_size":173,"bid_exchange":4,"bid":3.82,"bid_condition":50,"ask_size":114,"ask_exchange":6,"ask":3.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55948124,"open":17.32,"high":17.47,"low":2.44,"close":3.86,"volume":40902,"count":6997,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"trade":{"ms_of_day":55948124,"sequence":597046674,"size":1,"condition":131,"price":3.86,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55947669,"bid_size":99,"bid_exchange":6,"bid":3.18,"bid_condition":50,"ask_size":99,"ask_exchange":6,"ask":3.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55948124,"open":16.95,"high":16.97,"low":2.0,"close":3.19,"volume":78300,"count":13145,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55948124,"sequence":597046676,"size":1,"condition":131,"price":3.19,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55948115,"bid_size":173,"bid_exchange":4,"bid":3.82,"bid_condition":50,"ask_size":114,"ask_exchange":6,"ask":3.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55948124,"open":17.32,"high":17.47,"low":2.44,"close":3.86,"volume":40903,"count":6998,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"trade":{"ms_of_day":55948124,"sequence":597046679,"size":1,"condition":131,"price":3.86,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55947669,"bid_size":99,"bid_exchange":6,"bid":3.18,"bid_condition":50,"ask_size":99,"ask_exchange":6,"ask":3.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55948124,"open":16.95,"high":16.97,"low":2.0,"close":3.19,"volume":78301,"count":13146,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55948124,"sequence":597046680,"size":1,"condition":131,"price":3.19,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BIDU","expiration":20250502,"strike":105000,"right":"C"},"quote":{"ms_of_day":55947740,"bid_size":17,"bid_exchange":46,"bid":2.98,"bid_condition":50,"ask_size":42,"ask_exchange":46,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BIDU","expiration":20250502,"strike":105000,"right":"C"},"ohlc":{"ms_of_day":55948122,"open":3.0,"high":5.25,"low":2.14,"close":3.05,"volume":104,"count":39,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BIDU","expiration":20250502,"strike":105000,"right":"C"},"trade":{"ms_of_day":55948122,"sequence":-629005490,"size":1,"condition":18,"price":3.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BIDU","expiration":20250502,"strike":105000,"right":"C"},"quote":{"ms_of_day":55948122,"bid_size":17,"bid_exchange":46,"bid":2.98,"bid_condition":50,"ask_size":59,"ask_exchange":31,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BIDU","expiration":20250502,"strike":105000,"right":"C"},"quote":{"ms_of_day":55948123,"bid_size":17,"bid_exchange":46,"bid":2.98,"bid_condition":50,"ask_size":63,"ask_exchange":31,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55948129,"bid_size":173,"bid_exchange":4,"bid":3.82,"bid_condition":50,"ask_size":77,"ask_exchange":6,"ask":3.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55948124,"bid_size":11,"bid_exchange":60,"bid":4.65,"bid_condition":50,"ask_size":14,"ask_exchange":65,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55948141,"open":51.5,"high":57.83,"low":1.37,"close":4.66,"volume":79319,"count":16264,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55948141,"sequence":32342479,"size":1,"condition":125,"price":4.66,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250417,"strike":65000,"right":"P"},"quote":{"ms_of_day":55948141,"bid_size":628,"bid_exchange":65,"bid":0.28,"bid_condition":50,"ask_size":283,"ask_exchange":9,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250417,"strike":65000,"right":"P"},"quote":{"ms_of_day":55948141,"bid_size":628,"bid_exchange":65,"bid":0.28,"bid_condition":50,"ask_size":296,"ask_exchange":5,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMAT","expiration":20260116,"strike":175000,"right":"C"},"quote":{"ms_of_day":55946925,"bid_size":114,"bid_exchange":5,"bid":12.0,"bid_condition":50,"ask_size":397,"ask_exchange":22,"ask":12.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMAT","expiration":20260116,"strike":175000,"right":"C"},"ohlc":{"ms_of_day":55948143,"open":16.58,"high":17.05,"low":11.58,"close":12.17,"volume":790,"count":63,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMAT","expiration":20260116,"strike":175000,"right":"C"},"trade":{"ms_of_day":55948143,"sequence":-1412156964,"size":3,"condition":130,"price":12.17,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMAT","expiration":20260116,"strike":135000,"right":"P"},"quote":{"ms_of_day":55947783,"bid_size":81,"bid_exchange":1,"bid":12.5,"bid_condition":50,"ask_size":39,"ask_exchange":4,"ask":12.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMAT","expiration":20260116,"strike":135000,"right":"P"},"ohlc":{"ms_of_day":55948143,"open":11.65,"high":13.86,"low":11.5,"close":12.53,"volume":458,"count":91,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMAT","expiration":20260116,"strike":135000,"right":"P"},"trade":{"ms_of_day":55948143,"sequence":-1412156963,"size":3,"condition":130,"price":12.53,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250328,"strike":70000,"right":"C"},"quote":{"ms_of_day":55946568,"bid_size":107,"bid_exchange":46,"bid":0.02,"bid_condition":50,"ask_size":125,"ask_exchange":31,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250328,"strike":70000,"right":"C"},"ohlc":{"ms_of_day":55948152,"open":11.5,"high":11.5,"low":0.0,"close":0.0,"volume":14777,"count":1601,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250328,"strike":70000,"right":"C"},"trade":{"ms_of_day":55948152,"sequence":734144411,"size":5,"condition":18,"price":0.02,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250328,"strike":70000,"right":"C"},"quote":{"ms_of_day":55948152,"bid_size":175,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":125,"ask_exchange":31,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250328,"strike":70000,"right":"C"},"quote":{"ms_of_day":55948152,"bid_size":175,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":125,"ask_exchange":31,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55948148,"bid_size":12,"bid_exchange":60,"bid":4.65,"bid_condition":50,"ask_size":14,"ask_exchange":65,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOP","expiration":20250620,"strike":141000,"right":"C"},"quote":{"ms_of_day":55948154,"bid_size":45,"bid_exchange":11,"bid":3.65,"bid_condition":50,"ask_size":4,"ask_exchange":7,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOP","expiration":20250620,"strike":141000,"right":"C"},"ohlc":{"ms_of_day":55948154,"open":3.54,"high":5.03,"low":3.5,"close":3.7,"volume":76,"count":20,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOP","expiration":20250620,"strike":141000,"right":"C"},"trade":{"ms_of_day":55948154,"sequence":-126866332,"size":4,"condition":18,"price":3.7,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOP","expiration":20250620,"strike":141000,"right":"C"},"quote":{"ms_of_day":55948154,"bid_size":45,"bid_exchange":11,"bid":3.65,"bid_condition":50,"ask_size":18,"ask_exchange":73,"ask":3.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOP","expiration":20250620,"strike":141000,"right":"C"},"quote":{"ms_of_day":55948154,"bid_size":4,"bid_exchange":7,"bid":3.7,"bid_condition":50,"ask_size":18,"ask_exchange":73,"ask":3.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GCT","expiration":20250718,"strike":30000,"right":"C"},"quote":{"ms_of_day":55948151,"bid_size":1,"bid_exchange":1,"bid":0.15,"bid_condition":50,"ask_size":283,"ask_exchange":9,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55948158,"bid_size":173,"bid_exchange":4,"bid":3.82,"bid_condition":50,"ask_size":91,"ask_exchange":22,"ask":3.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":140000,"right":"C"},"quote":{"ms_of_day":55948125,"bid_size":20,"bid_exchange":5,"bid":34.0,"bid_condition":50,"ask_size":11,"ask_exchange":76,"ask":34.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":140000,"right":"C"},"ohlc":{"ms_of_day":55948170,"open":51.0,"high":54.55,"low":32.7,"close":34.24,"volume":6,"count":5,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":140000,"right":"C"},"trade":{"ms_of_day":55948170,"sequence":-629004160,"size":1,"condition":131,"price":34.24,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20270115,"strike":200000,"right":"C"},"quote":{"ms_of_day":55946883,"bid_size":17,"bid_exchange":11,"bid":33.0,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":33.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20270115,"strike":200000,"right":"C"},"ohlc":{"ms_of_day":55948170,"open":46.5,"high":47.96,"low":32.0,"close":33.07,"volume":763,"count":223,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20270115,"strike":200000,"right":"C"},"trade":{"ms_of_day":55948170,"sequence":-629004159,"size":1,"condition":131,"price":33.07,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55948124,"bid_size":27,"bid_exchange":5,"bid":4.8,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55948172,"open":35.8,"high":35.8,"low":1.4,"close":4.84,"volume":56857,"count":22496,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55948172,"sequence":597047885,"size":2,"condition":130,"price":4.84,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55948113,"bid_size":74,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55948172,"open":40.1,"high":40.1,"low":0.44,"close":1.41,"volume":71258,"count":27280,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55948172,"sequence":597047886,"size":2,"condition":130,"price":1.41,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55948162,"bid_size":56,"bid_exchange":5,"bid":2.7,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55948172,"open":30.02,"high":33.0,"low":0.79,"close":2.75,"volume":79641,"count":31298,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55948172,"sequence":597047887,"size":4,"condition":130,"price":2.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":140000,"right":"C"},"quote":{"ms_of_day":55948176,"bid_size":20,"bid_exchange":5,"bid":34.0,"bid_condition":50,"ask_size":11,"ask_exchange":76,"ask":34.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5805000,"right":"C"},"quote":{"ms_of_day":55948020,"bid_size":10,"bid_exchange":5,"bid":1.05,"bid_condition":50,"ask_size":437,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5805000,"right":"C"},"ohlc":{"ms_of_day":55948173,"open":18.66,"high":19.32,"low":0.7,"close":1.12,"volume":1943,"count":580,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5805000,"right":"C"},"trade":{"ms_of_day":55948173,"sequence":597047889,"size":1,"condition":130,"price":1.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5600000,"right":"P"},"quote":{"ms_of_day":55947511,"bid_size":496,"bid_exchange":5,"bid":0.85,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5600000,"right":"P"},"ohlc":{"ms_of_day":55948173,"open":51.45,"high":80.33,"low":0.75,"close":0.92,"volume":13271,"count":2411,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5600000,"right":"P"},"trade":{"ms_of_day":55948173,"sequence":597047890,"size":1,"condition":130,"price":0.92,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5815000,"right":"C"},"quote":{"ms_of_day":55947834,"bid_size":303,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":686,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5815000,"right":"C"},"ohlc":{"ms_of_day":55948173,"open":16.7,"high":16.7,"low":0.49,"close":0.69,"volume":4008,"count":517,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5815000,"right":"C"},"trade":{"ms_of_day":55948173,"sequence":597047891,"size":1,"condition":130,"price":0.69,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5590000,"right":"P"},"quote":{"ms_of_day":55947974,"bid_size":452,"bid_exchange":5,"bid":0.6,"bid_condition":50,"ask_size":309,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5590000,"right":"P"},"ohlc":{"ms_of_day":55948173,"open":58.2,"high":76.1,"low":0.5,"close":0.6,"volume":3148,"count":631,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5590000,"right":"P"},"trade":{"ms_of_day":55948173,"sequence":597047892,"size":1,"condition":130,"price":0.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5805000,"right":"C"},"quote":{"ms_of_day":55948173,"bid_size":10,"bid_exchange":5,"bid":1.05,"bid_condition":50,"ask_size":667,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":292500,"right":"P"},"quote":{"ms_of_day":55948155,"bid_size":659,"bid_exchange":43,"bid":13.6,"bid_condition":50,"ask_size":14,"ask_exchange":47,"ask":18.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":292500,"right":"P"},"ohlc":{"ms_of_day":55948180,"open":14.1,"high":17.37,"low":0.5,"close":17.37,"volume":938,"count":344,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":292500,"right":"P"},"trade":{"ms_of_day":55948180,"sequence":-629003918,"size":1,"condition":130,"price":17.37,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":282500,"right":"P"},"quote":{"ms_of_day":55947826,"bid_size":292,"bid_exchange":43,"bid":10.2,"bid_condition":50,"ask_size":131,"ask_exchange":43,"ask":12.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":282500,"right":"P"},"ohlc":{"ms_of_day":55948180,"open":8.0,"high":11.12,"low":0.35,"close":11.12,"volume":821,"count":251,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":282500,"right":"P"},"trade":{"ms_of_day":55948180,"sequence":-629003917,"size":1,"condition":130,"price":11.12,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55948183,"bid_size":32,"bid_exchange":73,"bid":4.65,"bid_condition":50,"ask_size":14,"ask_exchange":65,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMAT","expiration":20260116,"strike":175000,"right":"C"},"quote":{"ms_of_day":55948195,"bid_size":114,"bid_exchange":5,"bid":12.0,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":12.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMAT","expiration":20260116,"strike":175000,"right":"C"},"quote":{"ms_of_day":55948196,"bid_size":114,"bid_exchange":5,"bid":12.0,"bid_condition":50,"ask_size":47,"ask_exchange":65,"ask":12.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DASH","expiration":20250919,"strike":210000,"right":"P"},"quote":{"ms_of_day":55948204,"bid_size":1,"bid_exchange":7,"bid":29.85,"bid_condition":50,"ask_size":25,"ask_exchange":42,"ask":30.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DASH","expiration":20250919,"strike":210000,"right":"P"},"ohlc":{"ms_of_day":55948204,"open":30.1,"high":30.3,"low":29.8,"close":29.85,"volume":17,"count":17,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DASH","expiration":20250919,"strike":210000,"right":"P"},"trade":{"ms_of_day":55948204,"sequence":-928832972,"size":1,"condition":18,"price":29.85,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DASH","expiration":20250919,"strike":210000,"right":"P"},"quote":{"ms_of_day":55948204,"bid_size":1,"bid_exchange":4,"bid":29.8,"bid_condition":50,"ask_size":25,"ask_exchange":42,"ask":30.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DASH","expiration":20250919,"strike":210000,"right":"P"},"quote":{"ms_of_day":55948204,"bid_size":1,"bid_exchange":4,"bid":29.8,"bid_condition":50,"ask_size":25,"ask_exchange":42,"ask":30.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"C"},"quote":{"ms_of_day":55948120,"bid_size":1,"bid_exchange":5,"bid":15.4,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":15.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"C"},"ohlc":{"ms_of_day":55948201,"open":36.0,"high":39.3,"low":4.5,"close":15.55,"volume":41046,"count":15660,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"C"},"trade":{"ms_of_day":55948201,"sequence":597048444,"size":1,"condition":130,"price":15.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55947784,"bid_size":20,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":296,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55948201,"open":48.1,"high":48.1,"low":0.25,"close":0.72,"volume":76699,"count":28032,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55948201,"sequence":597048445,"size":1,"condition":130,"price":0.72,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55948113,"bid_size":74,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55948201,"open":40.1,"high":40.1,"low":0.44,"close":1.42,"volume":71259,"count":27281,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55948201,"sequence":597048446,"size":1,"condition":130,"price":1.42,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"quote":{"ms_of_day":55948117,"bid_size":9,"bid_exchange":5,"bid":11.2,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":11.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"ohlc":{"ms_of_day":55948201,"open":28.2,"high":31.0,"low":3.14,"close":11.4,"volume":33587,"count":12841,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"trade":{"ms_of_day":55948201,"sequence":597048447,"size":1,"condition":130,"price":11.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLY","expiration":20250425,"strike":181000,"right":"P"},"quote":{"ms_of_day":55948218,"bid_size":51,"bid_exchange":4,"bid":0.57,"bid_condition":50,"ask_size":13,"ask_exchange":69,"ask":0.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55948222,"bid_size":28,"bid_exchange":5,"bid":4.8,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55948224,"bid_size":435,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":1072,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"ohlc":{"ms_of_day":55948224,"open":27.57,"high":27.57,"low":0.1,"close":0.2,"volume":66636,"count":20113,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"trade":{"ms_of_day":55948224,"sequence":597049744,"size":1,"condition":18,"price":0.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55948221,"bid_size":50,"bid_exchange":5,"bid":3.3,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55948229,"open":128.4,"high":135.0,"low":1.7,"close":3.3,"volume":37004,"count":13739,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55948229,"sequence":597049895,"size":1,"condition":95,"price":3.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55948229,"bid_size":49,"bid_exchange":5,"bid":3.3,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55948235,"bid_size":206,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":296,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55948235,"bid_size":206,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":296,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55948235,"open":48.1,"high":48.1,"low":0.25,"close":0.7,"volume":76719,"count":28033,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55948235,"sequence":597050080,"size":20,"condition":18,"price":0.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55948240,"bid_size":22,"bid_exchange":5,"bid":4.8,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55948253,"bid_size":206,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":300,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55948268,"bid_size":74,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":292500,"right":"P"},"quote":{"ms_of_day":55948270,"bid_size":661,"bid_exchange":43,"bid":13.6,"bid_condition":50,"ask_size":42,"ask_exchange":43,"ask":18.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250417,"strike":980000,"right":"C"},"quote":{"ms_of_day":55948278,"bid_size":35,"bid_exchange":65,"bid":5.3,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":5.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55948175,"bid_size":7,"bid_exchange":73,"bid":2.16,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"ohlc":{"ms_of_day":55948306,"open":2.89,"high":9.95,"low":1.58,"close":2.16,"volume":160004,"count":36336,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"trade":{"ms_of_day":55948306,"sequence":32345638,"size":1,"condition":125,"price":2.16,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55948310,"bid_size":22,"bid_exchange":47,"bid":2.16,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55948310,"bid_size":35,"bid_exchange":42,"bid":2.16,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250516,"strike":370000,"right":"P"},"quote":{"ms_of_day":55948174,"bid_size":3,"bid_exchange":60,"bid":22.1,"bid_condition":50,"ask_size":109,"ask_exchange":65,"ask":23.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250516,"strike":370000,"right":"P"},"ohlc":{"ms_of_day":55948326,"open":14.55,"high":36.2,"low":14.1,"close":22.5,"volume":27,"count":16,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250516,"strike":370000,"right":"P"},"trade":{"ms_of_day":55948326,"sequence":-126855063,"size":1,"condition":130,"price":22.5,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250404,"strike":172500,"right":"P"},"quote":{"ms_of_day":55948000,"bid_size":376,"bid_exchange":5,"bid":4.25,"bid_condition":50,"ask_size":21,"ask_exchange":73,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250404,"strike":172500,"right":"P"},"ohlc":{"ms_of_day":55948325,"open":1.02,"high":5.98,"low":1.01,"close":4.33,"volume":2107,"count":577,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250404,"strike":172500,"right":"P"},"trade":{"ms_of_day":55948325,"sequence":-628999490,"size":1,"condition":125,"price":4.33,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250516,"strike":365000,"right":"P"},"quote":{"ms_of_day":55942865,"bid_size":14,"bid_exchange":4,"bid":18.7,"bid_condition":50,"ask_size":98,"ask_exchange":9,"ask":19.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250516,"strike":365000,"right":"P"},"ohlc":{"ms_of_day":55948326,"open":12.75,"high":20.25,"low":11.95,"close":18.9,"volume":57,"count":24,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250516,"strike":365000,"right":"P"},"trade":{"ms_of_day":55948326,"sequence":-126855062,"size":1,"condition":130,"price":18.9,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250516,"strike":370000,"right":"P"},"quote":{"ms_of_day":55948332,"bid_size":3,"bid_exchange":60,"bid":22.1,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":22.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250516,"strike":370000,"right":"P"},"quote":{"ms_of_day":55948332,"bid_size":3,"bid_exchange":60,"bid":22.1,"bid_condition":50,"ask_size":13,"ask_exchange":73,"ask":22.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"C"},"quote":{"ms_of_day":55948334,"bid_size":9,"bid_exchange":5,"bid":15.3,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":15.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":578000,"right":"C"},"quote":{"ms_of_day":55948341,"bid_size":644,"bid_exchange":46,"bid":0.13,"bid_condition":50,"ask_size":1967,"ask_exchange":42,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":578000,"right":"C"},"ohlc":{"ms_of_day":55948341,"open":10.62,"high":13.08,"low":0.09,"close":0.14,"volume":62567,"count":9353,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":578000,"right":"C"},"trade":{"ms_of_day":55948341,"sequence":597053990,"size":1,"condition":18,"price":0.14,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":578000,"right":"C"},"quote":{"ms_of_day":55948341,"bid_size":644,"bid_exchange":46,"bid":0.13,"bid_condition":50,"ask_size":1955,"ask_exchange":42,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":578000,"right":"C"},"quote":{"ms_of_day":55948341,"bid_size":644,"bid_exchange":46,"bid":0.13,"bid_condition":50,"ask_size":2437,"ask_exchange":6,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55948358,"bid_size":58,"bid_exchange":5,"bid":2.7,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250718,"strike":35000,"right":"C"},"quote":{"ms_of_day":55948366,"bid_size":25,"bid_exchange":31,"bid":5.25,"bid_condition":50,"ask_size":26,"ask_exchange":73,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250718,"strike":35000,"right":"C"},"ohlc":{"ms_of_day":55948366,"open":1.81,"high":5.35,"low":1.14,"close":5.25,"volume":1695,"count":321,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250718,"strike":35000,"right":"C"},"trade":{"ms_of_day":55948366,"sequence":-617106993,"size":25,"condition":18,"price":5.25,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250718,"strike":35000,"right":"C"},"quote":{"ms_of_day":55948366,"bid_size":125,"bid_exchange":1,"bid":5.25,"bid_condition":50,"ask_size":26,"ask_exchange":73,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250718,"strike":35000,"right":"C"},"quote":{"ms_of_day":55948366,"bid_size":125,"bid_exchange":1,"bid":5.25,"bid_condition":50,"ask_size":26,"ask_exchange":73,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":282500,"right":"P"},"quote":{"ms_of_day":55948384,"bid_size":1,"bid_exchange":1,"bid":10.3,"bid_condition":50,"ask_size":131,"ask_exchange":43,"ask":12.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":282500,"right":"P"},"quote":{"ms_of_day":55948384,"bid_size":6,"bid_exchange":1,"bid":10.3,"bid_condition":50,"ask_size":131,"ask_exchange":43,"ask":12.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250328,"strike":210000,"right":"C"},"quote":{"ms_of_day":55948389,"bid_size":108,"bid_exchange":65,"bid":3.2,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250328,"strike":210000,"right":"C"},"quote":{"ms_of_day":55948389,"bid_size":112,"bid_exchange":65,"bid":3.2,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AA","expiration":20250620,"strike":35000,"right":"C"},"quote":{"ms_of_day":55947600,"bid_size":1,"bid_exchange":7,"bid":1.96,"bid_condition":50,"ask_size":44,"ask_exchange":69,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AA","expiration":20250620,"strike":35000,"right":"C"},"ohlc":{"ms_of_day":55948390,"open":2.45,"high":3.95,"low":1.92,"close":1.97,"volume":2458,"count":286,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AA","expiration":20250620,"strike":35000,"right":"C"},"trade":{"ms_of_day":55948390,"sequence":-1412150914,"size":2,"condition":125,"price":1.97,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250404,"strike":172500,"right":"P"},"quote":{"ms_of_day":55948394,"bid_size":445,"bid_exchange":5,"bid":4.25,"bid_condition":50,"ask_size":21,"ask_exchange":73,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250404,"strike":172500,"right":"P"},"quote":{"ms_of_day":55948394,"bid_size":445,"bid_exchange":5,"bid":4.25,"bid_condition":50,"ask_size":21,"ask_exchange":73,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"P"},"quote":{"ms_of_day":55947675,"bid_size":50,"bid_exchange":73,"bid":6.04,"bid_condition":50,"ask_size":105,"ask_exchange":4,"ask":6.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"P"},"ohlc":{"ms_of_day":55948393,"open":10.59,"high":23.61,"low":2.41,"close":6.09,"volume":60085,"count":10351,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"P"},"trade":{"ms_of_day":55948393,"sequence":1425951754,"size":1,"condition":125,"price":6.09,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55948409,"bid_size":172,"bid_exchange":5,"bid":3.18,"bid_condition":50,"ask_size":99,"ask_exchange":6,"ask":3.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55948410,"bid_size":172,"bid_exchange":5,"bid":3.18,"bid_condition":50,"ask_size":160,"ask_exchange":5,"ask":3.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250502,"strike":530000,"right":"P"},"quote":{"ms_of_day":55946950,"bid_size":26,"bid_exchange":43,"bid":7.3,"bid_condition":50,"ask_size":28,"ask_exchange":11,"ask":7.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250502,"strike":530000,"right":"P"},"ohlc":{"ms_of_day":55948419,"open":11.5,"high":14.49,"low":4.76,"close":7.5,"volume":145,"count":66,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250502,"strike":530000,"right":"P"},"trade":{"ms_of_day":55948419,"sequence":1416451218,"size":1,"condition":131,"price":7.5,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250502,"strike":520000,"right":"P"},"quote":{"ms_of_day":55947289,"bid_size":50,"bid_exchange":43,"bid":5.95,"bid_condition":50,"ask_size":203,"ask_exchange":43,"ask":6.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250502,"strike":520000,"right":"P"},"ohlc":{"ms_of_day":55948419,"open":10.3,"high":10.82,"low":3.92,"close":6.11,"volume":86,"count":38,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250502,"strike":520000,"right":"P"},"trade":{"ms_of_day":55948419,"sequence":1416451219,"size":1,"condition":131,"price":6.11,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HIMS","expiration":20250328,"strike":32500,"right":"C"},"quote":{"ms_of_day":55948420,"bid_size":68,"bid_exchange":11,"bid":0.55,"bid_condition":50,"ask_size":246,"ask_exchange":73,"ask":0.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HIMS","expiration":20250328,"strike":32500,"right":"C"},"ohlc":{"ms_of_day":55948420,"open":3.09,"high":5.8,"low":0.41,"close":0.61,"volume":833,"count":260,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HIMS","expiration":20250328,"strike":32500,"right":"C"},"trade":{"ms_of_day":55948420,"sequence":-632452524,"size":1,"condition":18,"price":0.61,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HIMS","expiration":20250328,"strike":32500,"right":"C"},"quote":{"ms_of_day":55948420,"bid_size":68,"bid_exchange":11,"bid":0.55,"bid_condition":50,"ask_size":247,"ask_exchange":73,"ask":0.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HIMS","expiration":20250328,"strike":32500,"right":"C"},"quote":{"ms_of_day":55948420,"bid_size":68,"bid_exchange":11,"bid":0.55,"bid_condition":50,"ask_size":247,"ask_exchange":73,"ask":0.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55948430,"bid_size":75,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55948434,"bid_size":58,"bid_exchange":5,"bid":2.7,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55948435,"bid_size":49,"bid_exchange":5,"bid":3.3,"bid_condition":50,"ask_size":27,"ask_exchange":5,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"C"},"quote":{"ms_of_day":55948435,"bid_size":1,"bid_exchange":5,"bid":15.4,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":15.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55948303,"bid_size":350,"bid_exchange":7,"bid":0.2,"bid_condition":50,"ask_size":612,"ask_exchange":6,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55948441,"open":9.33,"high":9.81,"low":0.12,"close":0.21,"volume":515685,"count":60287,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55948441,"sequence":1425952766,"size":6,"condition":18,"price":0.21,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55948303,"bid_size":350,"bid_exchange":7,"bid":0.2,"bid_condition":50,"ask_size":612,"ask_exchange":6,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55948441,"open":9.33,"high":9.81,"low":0.12,"close":0.21,"volume":515689,"count":60288,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55948441,"sequence":1425952767,"size":4,"condition":18,"price":0.21,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HWM","expiration":20250404,"strike":137000,"right":"P"},"quote":{"ms_of_day":55948443,"bid_size":28,"bid_exchange":9,"bid":4.8,"bid_condition":50,"ask_size":7,"ask_exchange":73,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HWM","expiration":20250404,"strike":137000,"right":"P"},"ohlc":{"ms_of_day":55948443,"open":3.42,"high":5.0,"low":3.14,"close":5.0,"volume":18,"count":11,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HWM","expiration":20250404,"strike":137000,"right":"P"},"trade":{"ms_of_day":55948443,"sequence":-632451369,"size":1,"condition":18,"price":5.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HWM","expiration":20250404,"strike":137000,"right":"P"},"quote":{"ms_of_day":55948443,"bid_size":24,"bid_exchange":9,"bid":4.8,"bid_condition":50,"ask_size":7,"ask_exchange":73,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HWM","expiration":20250404,"strike":137000,"right":"P"},"quote":{"ms_of_day":55948444,"bid_size":24,"bid_exchange":9,"bid":4.8,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250403,"strike":5445000,"right":"P"},"quote":{"ms_of_day":55948461,"bid_size":322,"bid_exchange":5,"bid":3.7,"bid_condition":50,"ask_size":123,"ask_exchange":5,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55948471,"bid_size":2,"bid_exchange":5,"bid":1.15,"bid_condition":50,"ask_size":83,"ask_exchange":5,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":491000,"right":"P"},"quote":{"ms_of_day":55948472,"bid_size":195,"bid_exchange":65,"bid":7.19,"bid_condition":50,"ask_size":38,"ask_exchange":11,"ask":7.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55948472,"bid_size":350,"bid_exchange":7,"bid":0.2,"bid_condition":50,"ask_size":483,"ask_exchange":6,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"quote":{"ms_of_day":55948474,"bid_size":8,"bid_exchange":5,"bid":11.2,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":11.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55948473,"bid_size":350,"bid_exchange":7,"bid":0.2,"bid_condition":50,"ask_size":483,"ask_exchange":6,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55948474,"bid_size":782,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":1469,"ask_exchange":65,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55948475,"open":2.72,"high":6.34,"low":0.03,"close":0.08,"volume":297982,"count":43423,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"trade":{"ms_of_day":55948475,"sequence":597059434,"size":3,"condition":18,"price":0.08,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55948475,"bid_size":782,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":1456,"ask_exchange":65,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55948477,"bid_size":7,"bid_exchange":5,"bid":56.8,"bid_condition":50,"ask_size":48,"ask_exchange":5,"ask":57.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55948477,"bid_size":782,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":1456,"ask_exchange":65,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"quote":{"ms_of_day":55948477,"bid_size":2,"bid_exchange":5,"bid":11.2,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":11.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRNA","expiration":20250404,"strike":24500,"right":"C"},"quote":{"ms_of_day":55944571,"bid_size":9,"bid_exchange":5,"bid":7.7,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":7.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRNA","expiration":20250404,"strike":24500,"right":"C"},"ohlc":{"ms_of_day":55948476,"open":9.35,"high":9.35,"low":7.8,"close":7.8,"volume":3,"count":3,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRNA","expiration":20250404,"strike":24500,"right":"C"},"trade":{"ms_of_day":55948476,"sequence":839106577,"size":1,"condition":125,"price":7.8,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55948478,"bid_size":2,"bid_exchange":5,"bid":1.15,"bid_condition":50,"ask_size":65,"ask_exchange":5,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRNA","expiration":20250404,"strike":24500,"right":"C"},"quote":{"ms_of_day":55948476,"bid_size":9,"bid_exchange":5,"bid":7.7,"bid_condition":50,"ask_size":58,"ask_exchange":4,"ask":7.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRNA","expiration":20250404,"strike":24500,"right":"C"},"quote":{"ms_of_day":55948476,"bid_size":9,"bid_exchange":5,"bid":7.7,"bid_condition":50,"ask_size":73,"ask_exchange":4,"ask":7.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SKYH","expiration":20250417,"strike":15000,"right":"P"},"quote":{"ms_of_day":55948226,"bid_size":11,"bid_exchange":11,"bid":1.7,"bid_condition":50,"ask_size":15,"ask_exchange":11,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SKYH","expiration":20250417,"strike":15000,"right":"P"},"ohlc":{"ms_of_day":55948479,"open":5.43,"high":5.43,"low":1.9,"close":2.0,"volume":7,"count":7,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SKYH","expiration":20250417,"strike":15000,"right":"P"},"trade":{"ms_of_day":55948479,"sequence":35915921,"size":1,"condition":125,"price":2.0,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SKYH","expiration":20250417,"strike":15000,"right":"P"},"quote":{"ms_of_day":55948480,"bid_size":17,"bid_exchange":11,"bid":1.7,"bid_condition":50,"ask_size":15,"ask_exchange":11,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SKYH","expiration":20250417,"strike":15000,"right":"P"},"quote":{"ms_of_day":55948480,"bid_size":18,"bid_exchange":11,"bid":1.7,"bid_condition":50,"ask_size":15,"ask_exchange":11,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5750000,"right":"P"},"quote":{"ms_of_day":55948482,"bid_size":7,"bid_exchange":5,"bid":79.4,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":79.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5750000,"right":"P"},"quote":{"ms_of_day":55948485,"bid_size":7,"bid_exchange":5,"bid":79.3,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":79.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250502,"strike":24000,"right":"C"},"quote":{"ms_of_day":55945622,"bid_size":293,"bid_exchange":5,"bid":1.83,"bid_condition":50,"ask_size":384,"ask_exchange":43,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250502,"strike":24000,"right":"C"},"ohlc":{"ms_of_day":55948485,"open":2.21,"high":6.42,"low":1.47,"close":1.83,"volume":1392,"count":189,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250502,"strike":24000,"right":"C"},"trade":{"ms_of_day":55948485,"sequence":-632446468,"size":2,"condition":18,"price":1.83,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250502,"strike":24000,"right":"C"},"quote":{"ms_of_day":55948485,"bid_size":380,"bid_exchange":4,"bid":1.83,"bid_condition":50,"ask_size":384,"ask_exchange":43,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250502,"strike":24000,"right":"C"},"quote":{"ms_of_day":55948485,"bid_size":380,"bid_exchange":4,"bid":1.83,"bid_condition":50,"ask_size":384,"ask_exchange":43,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55948472,"bid_size":25,"bid_exchange":60,"bid":0.25,"bid_condition":50,"ask_size":842,"ask_exchange":5,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55948490,"open":2.82,"high":7.16,"low":0.09,"close":0.25,"volume":490593,"count":67144,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55948490,"sequence":597062330,"size":4,"condition":125,"price":0.25,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55948490,"bid_size":135,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":83,"ask_exchange":5,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55948490,"open":122.0,"high":122.0,"low":0.6,"close":1.15,"volume":85399,"count":26976,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55948490,"sequence":597062484,"size":2,"condition":18,"price":1.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55948491,"bid_size":435,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":1092,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55948492,"bid_size":135,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":65,"ask_exchange":5,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55948492,"bid_size":112,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":175,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"ohlc":{"ms_of_day":55948493,"open":108.4,"high":108.4,"low":0.2,"close":0.4,"volume":74786,"count":24850,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"trade":{"ms_of_day":55948493,"sequence":597062843,"size":1,"condition":18,"price":0.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55948493,"bid_size":112,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":174,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55948502,"bid_size":112,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":180,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55948503,"bid_size":135,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":76,"ask_exchange":5,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"quote":{"ms_of_day":55948472,"bid_size":49,"bid_exchange":4,"bid":6.5,"bid_condition":50,"ask_size":216,"ask_exchange":43,"ask":6.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"ohlc":{"ms_of_day":55948504,"open":4.2,"high":17.85,"low":3.05,"close":6.5,"volume":80080,"count":17627,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"trade":{"ms_of_day":55948504,"sequence":32351492,"size":5,"condition":18,"price":6.5,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250328,"strike":32000,"right":"C"},"quote":{"ms_of_day":55947814,"bid_size":1370,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":10281,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250328,"strike":32000,"right":"C"},"ohlc":{"ms_of_day":55948504,"open":0.12,"high":0.16,"low":0.01,"close":0.05,"volume":16104,"count":504,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250328,"strike":32000,"right":"C"},"trade":{"ms_of_day":55948504,"sequence":35917280,"size":1,"condition":18,"price":0.05,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250328,"strike":32000,"right":"C"},"quote":{"ms_of_day":55948504,"bid_size":1211,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":10281,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250502,"strike":49000,"right":"C"},"quote":{"ms_of_day":55948510,"bid_size":81,"bid_exchange":69,"bid":0.59,"bid_condition":50,"ask_size":127,"ask_exchange":5,"ask":0.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":550000,"right":"P"},"quote":{"ms_of_day":55948433,"bid_size":186,"bid_exchange":42,"bid":7.93,"bid_condition":50,"ask_size":70,"ask_exchange":46,"ask":7.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":550000,"right":"P"},"ohlc":{"ms_of_day":55948544,"open":10.39,"high":18.2,"low":6.28,"close":7.96,"volume":10223,"count":938,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":550000,"right":"P"},"trade":{"ms_of_day":55948544,"sequence":1425959517,"size":1,"condition":125,"price":7.96,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":205000,"right":"P"},"quote":{"ms_of_day":55948474,"bid_size":369,"bid_exchange":1,"bid":0.05,"bid_condition":50,"ask_size":45,"ask_exchange":73,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":205000,"right":"P"},"ohlc":{"ms_of_day":55948545,"open":2.04,"high":3.85,"low":0.03,"close":0.06,"volume":40767,"count":5661,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":205000,"right":"P"},"trade":{"ms_of_day":55948545,"sequence":-1346660486,"size":1,"condition":95,"price":0.06,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":205000,"right":"P"},"quote":{"ms_of_day":55948546,"bid_size":369,"bid_exchange":1,"bid":0.05,"bid_condition":50,"ask_size":45,"ask_exchange":73,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"quote":{"ms_of_day":55948550,"bid_size":39,"bid_exchange":76,"bid":6.5,"bid_condition":50,"ask_size":216,"ask_exchange":43,"ask":6.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"quote":{"ms_of_day":55948551,"bid_size":15,"bid_exchange":69,"bid":6.5,"bid_condition":50,"ask_size":216,"ask_exchange":43,"ask":6.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MP","expiration":20250620,"strike":27000,"right":"C"},"quote":{"ms_of_day":55948554,"bid_size":5,"bid_exchange":7,"bid":2.85,"bid_condition":50,"ask_size":331,"ask_exchange":22,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MP","expiration":20250620,"strike":27000,"right":"C"},"ohlc":{"ms_of_day":55948554,"open":3.07,"high":3.6,"low":2.18,"close":2.85,"volume":442,"count":52,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MP","expiration":20250620,"strike":27000,"right":"C"},"trade":{"ms_of_day":55948554,"sequence":839112179,"size":5,"condition":18,"price":2.85,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MP","expiration":20250620,"strike":27000,"right":"C"},"quote":{"ms_of_day":55948554,"bid_size":307,"bid_exchange":22,"bid":2.75,"bid_condition":50,"ask_size":331,"ask_exchange":22,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MP","expiration":20250620,"strike":27000,"right":"C"},"quote":{"ms_of_day":55948555,"bid_size":306,"bid_exchange":22,"bid":2.75,"bid_condition":50,"ask_size":331,"ask_exchange":22,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":555000,"right":"P"},"quote":{"ms_of_day":55948559,"bid_size":1418,"bid_exchange":6,"bid":0.04,"bid_condition":50,"ask_size":2039,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":555000,"right":"P"},"ohlc":{"ms_of_day":55948559,"open":5.31,"high":12.37,"low":0.03,"close":0.05,"volume":57866,"count":6243,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":555000,"right":"P"},"trade":{"ms_of_day":55948559,"sequence":1425959731,"size":6,"condition":95,"price":0.05,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":555000,"right":"P"},"quote":{"ms_of_day":55948559,"bid_size":1418,"bid_exchange":6,"bid":0.04,"bid_condition":50,"ask_size":2039,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":555000,"right":"P"},"ohlc":{"ms_of_day":55948559,"open":5.31,"high":12.37,"low":0.03,"close":0.05,"volume":57868,"count":6244,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":555000,"right":"P"},"trade":{"ms_of_day":55948559,"sequence":1425959732,"size":2,"condition":95,"price":0.05,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":555000,"right":"P"},"quote":{"ms_of_day":55948559,"bid_size":1418,"bid_exchange":6,"bid":0.04,"bid_condition":50,"ask_size":2039,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":555000,"right":"P"},"ohlc":{"ms_of_day":55948559,"open":5.31,"high":12.37,"low":0.03,"close":0.05,"volume":57869,"count":6245,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":555000,"right":"P"},"trade":{"ms_of_day":55948559,"sequence":1425959736,"size":1,"condition":95,"price":0.05,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":555000,"right":"P"},"quote":{"ms_of_day":55948559,"bid_size":1418,"bid_exchange":6,"bid":0.04,"bid_condition":50,"ask_size":2039,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":555000,"right":"P"},"ohlc":{"ms_of_day":55948559,"open":5.31,"high":12.37,"low":0.03,"close":0.05,"volume":57870,"count":6246,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":555000,"right":"P"},"trade":{"ms_of_day":55948559,"sequence":1425959737,"size":1,"condition":95,"price":0.05,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":555000,"right":"P"},"quote":{"ms_of_day":55948560,"bid_size":1418,"bid_exchange":6,"bid":0.04,"bid_condition":50,"ask_size":2805,"ask_exchange":9,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55948559,"bid_size":43,"bid_exchange":5,"bid":2.7,"bid_condition":50,"ask_size":29,"ask_exchange":5,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55948559,"open":30.02,"high":33.0,"low":0.79,"close":2.7,"volume":79642,"count":31299,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55948559,"sequence":597066939,"size":1,"condition":125,"price":2.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55948559,"bid_size":43,"bid_exchange":5,"bid":2.7,"bid_condition":50,"ask_size":29,"ask_exchange":5,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55948559,"open":30.02,"high":33.0,"low":0.79,"close":2.7,"volume":79643,"count":31300,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55948559,"sequence":597066941,"size":1,"condition":125,"price":2.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55948559,"bid_size":43,"bid_exchange":5,"bid":2.7,"bid_condition":50,"ask_size":29,"ask_exchange":5,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55948559,"open":30.02,"high":33.0,"low":0.79,"close":2.7,"volume":79644,"count":31301,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55948559,"sequence":597066942,"size":1,"condition":125,"price":2.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55948559,"bid_size":43,"bid_exchange":5,"bid":2.7,"bid_condition":50,"ask_size":29,"ask_exchange":5,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55948559,"open":30.02,"high":33.0,"low":0.79,"close":2.7,"volume":79645,"count":31302,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55948559,"sequence":597066943,"size":1,"condition":125,"price":2.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":555000,"right":"P"},"quote":{"ms_of_day":55948564,"bid_size":1418,"bid_exchange":6,"bid":0.04,"bid_condition":50,"ask_size":1791,"ask_exchange":6,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55948561,"bid_size":25,"bid_exchange":60,"bid":0.25,"bid_condition":50,"ask_size":781,"ask_exchange":65,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55948561,"bid_size":25,"bid_exchange":60,"bid":0.25,"bid_condition":50,"ask_size":751,"ask_exchange":6,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":292500,"right":"P"},"quote":{"ms_of_day":55948574,"bid_size":512,"bid_exchange":43,"bid":13.6,"bid_condition":50,"ask_size":41,"ask_exchange":43,"ask":18.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55948492,"bid_size":791,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1763,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"ohlc":{"ms_of_day":55948576,"open":5.84,"high":6.35,"low":0.04,"close":0.04,"volume":142508,"count":21081,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"trade":{"ms_of_day":55948576,"sequence":-63794796,"size":4,"condition":18,"price":0.04,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55948576,"bid_size":1583,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1763,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55948581,"bid_size":791,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1763,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55948549,"bid_size":105,"bid_exchange":5,"bid":1.95,"bid_condition":50,"ask_size":36,"ask_exchange":5,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55948582,"open":130.0,"high":130.0,"low":1.1,"close":2.05,"volume":36582,"count":13655,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55948582,"sequence":597067736,"size":1,"condition":125,"price":2.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250502,"strike":24000,"right":"C"},"quote":{"ms_of_day":55948561,"bid_size":1220,"bid_exchange":1,"bid":1.83,"bid_condition":50,"ask_size":373,"ask_exchange":46,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250502,"strike":24000,"right":"C"},"ohlc":{"ms_of_day":55948585,"open":2.21,"high":6.42,"low":1.47,"close":1.93,"volume":1395,"count":190,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250502,"strike":24000,"right":"C"},"trade":{"ms_of_day":55948585,"sequence":-632442050,"size":3,"condition":125,"price":1.93,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":23500,"right":"C"},"quote":{"ms_of_day":55948105,"bid_size":574,"bid_exchange":42,"bid":0.42,"bid_condition":50,"ask_size":675,"ask_exchange":46,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":23500,"right":"C"},"ohlc":{"ms_of_day":55948585,"open":2.15,"high":2.86,"low":0.12,"close":0.42,"volume":25215,"count":2480,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":23500,"right":"C"},"trade":{"ms_of_day":55948585,"sequence":-632442041,"size":1,"condition":18,"price":0.42,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":23500,"right":"C"},"quote":{"ms_of_day":55948585,"bid_size":1149,"bid_exchange":42,"bid":0.42,"bid_condition":50,"ask_size":675,"ask_exchange":46,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":23500,"right":"C"},"quote":{"ms_of_day":55948586,"bid_size":1149,"bid_exchange":42,"bid":0.42,"bid_condition":50,"ask_size":709,"ask_exchange":46,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"quote":{"ms_of_day":55948591,"bid_size":55,"bid_exchange":60,"bid":1.24,"bid_condition":50,"ask_size":138,"ask_exchange":11,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"ohlc":{"ms_of_day":55948591,"open":8.08,"high":20.06,"low":0.87,"close":1.26,"volume":70827,"count":8424,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"trade":{"ms_of_day":55948591,"sequence":-63794632,"size":1,"condition":18,"price":1.26,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"quote":{"ms_of_day":55948592,"bid_size":72,"bid_exchange":60,"bid":1.24,"bid_condition":50,"ask_size":138,"ask_exchange":11,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250411,"strike":222500,"right":"P"},"quote":{"ms_of_day":55948006,"bid_size":45,"bid_exchange":7,"bid":3.65,"bid_condition":50,"ask_size":194,"ask_exchange":31,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250411,"strike":222500,"right":"P"},"ohlc":{"ms_of_day":55948594,"open":6.15,"high":6.75,"low":3.45,"close":3.7,"volume":1865,"count":460,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250411,"strike":222500,"right":"P"},"trade":{"ms_of_day":55948594,"sequence":-1412145451,"size":1,"condition":18,"price":3.7,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250411,"strike":222500,"right":"P"},"quote":{"ms_of_day":55948595,"bid_size":45,"bid_exchange":7,"bid":3.65,"bid_condition":50,"ask_size":211,"ask_exchange":42,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250411,"strike":222500,"right":"P"},"quote":{"ms_of_day":55948595,"bid_size":296,"bid_exchange":42,"bid":3.65,"bid_condition":50,"ask_size":211,"ask_exchange":42,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250502,"strike":24000,"right":"C"},"quote":{"ms_of_day":55948604,"bid_size":1220,"bid_exchange":1,"bid":1.83,"bid_condition":50,"ask_size":373,"ask_exchange":46,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":140000,"right":"C"},"quote":{"ms_of_day":55948602,"bid_size":20,"bid_exchange":5,"bid":34.0,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":34.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5805000,"right":"C"},"quote":{"ms_of_day":55948614,"bid_size":47,"bid_exchange":5,"bid":1.05,"bid_condition":50,"ask_size":667,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55948614,"bid_size":43,"bid_exchange":5,"bid":2.7,"bid_condition":50,"ask_size":18,"ask_exchange":5,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55948614,"bid_size":43,"bid_exchange":5,"bid":2.7,"bid_condition":50,"ask_size":32,"ask_exchange":5,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLRY","expiration":20250404,"strike":500,"right":"C"},"quote":{"ms_of_day":55921535,"bid_size":50,"bid_exchange":43,"bid":0.22,"bid_condition":50,"ask_size":21,"ask_exchange":46,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLRY","expiration":20250404,"strike":500,"right":"C"},"ohlc":{"ms_of_day":55948613,"open":0.24,"high":0.24,"low":0.11,"close":0.22,"volume":1972,"count":105,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLRY","expiration":20250404,"strike":500,"right":"C"},"trade":{"ms_of_day":55948613,"sequence":32355155,"size":1,"condition":18,"price":0.22,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLRY","expiration":20250404,"strike":500,"right":"C"},"quote":{"ms_of_day":55948613,"bid_size":49,"bid_exchange":43,"bid":0.22,"bid_condition":50,"ask_size":21,"ask_exchange":46,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLRY","expiration":20250404,"strike":500,"right":"C"},"quote":{"ms_of_day":55948614,"bid_size":49,"bid_exchange":43,"bid":0.22,"bid_condition":50,"ask_size":30,"ask_exchange":46,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250502,"strike":24000,"right":"C"},"quote":{"ms_of_day":55948619,"bid_size":1220,"bid_exchange":1,"bid":1.83,"bid_condition":50,"ask_size":445,"ask_exchange":43,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55948530,"bid_size":352,"bid_exchange":7,"bid":0.2,"bid_condition":50,"ask_size":483,"ask_exchange":6,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55948624,"open":9.33,"high":9.81,"low":0.12,"close":0.21,"volume":515694,"count":60289,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55948624,"sequence":1425961573,"size":5,"condition":95,"price":0.21,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55948624,"bid_size":352,"bid_exchange":7,"bid":0.2,"bid_condition":50,"ask_size":483,"ask_exchange":6,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55948624,"bid_size":352,"bid_exchange":7,"bid":0.2,"bid_condition":50,"ask_size":483,"ask_exchange":6,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55948624,"open":9.33,"high":9.81,"low":0.12,"close":0.21,"volume":515695,"count":60290,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55948624,"sequence":1425961593,"size":1,"condition":95,"price":0.21,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55948624,"bid_size":352,"bid_exchange":7,"bid":0.2,"bid_condition":50,"ask_size":483,"ask_exchange":6,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55948624,"open":9.33,"high":9.81,"low":0.12,"close":0.21,"volume":515699,"count":60291,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55948624,"sequence":1425961594,"size":4,"condition":18,"price":0.21,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"quote":{"ms_of_day":55948643,"bid_size":79,"bid_exchange":42,"bid":1.24,"bid_condition":50,"ask_size":138,"ask_exchange":11,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":205000,"right":"P"},"quote":{"ms_of_day":55948640,"bid_size":381,"bid_exchange":42,"bid":0.05,"bid_condition":50,"ask_size":45,"ask_exchange":73,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MCHP","expiration":20250328,"strike":52000,"right":"C"},"quote":{"ms_of_day":55948661,"bid_size":509,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":188,"ask_exchange":46,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MCHP","expiration":20250328,"strike":52000,"right":"C"},"ohlc":{"ms_of_day":55948661,"open":3.3,"high":3.3,"low":0.22,"close":0.25,"volume":151,"count":22,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MCHP","expiration":20250328,"strike":52000,"right":"C"},"trade":{"ms_of_day":55948661,"sequence":1416458079,"size":2,"condition":18,"price":0.25,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MCHP","expiration":20250328,"strike":52000,"right":"C"},"quote":{"ms_of_day":55948661,"bid_size":2,"bid_exchange":42,"bid":0.25,"bid_condition":50,"ask_size":188,"ask_exchange":46,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MCHP","expiration":20250328,"strike":52000,"right":"C"},"quote":{"ms_of_day":55948661,"bid_size":6,"bid_exchange":42,"bid":0.25,"bid_condition":50,"ask_size":188,"ask_exchange":46,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55948665,"bid_size":105,"bid_exchange":5,"bid":1.95,"bid_condition":50,"ask_size":52,"ask_exchange":5,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55948665,"bid_size":92,"bid_exchange":5,"bid":1.95,"bid_condition":50,"ask_size":52,"ask_exchange":5,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5800000,"right":"C"},"quote":{"ms_of_day":55947675,"bid_size":91,"bid_exchange":5,"bid":1.3,"bid_condition":50,"ask_size":319,"ask_exchange":5,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5800000,"right":"C"},"ohlc":{"ms_of_day":55948688,"open":22.43,"high":22.43,"low":0.85,"close":1.35,"volume":16398,"count":2908,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5800000,"right":"C"},"trade":{"ms_of_day":55948688,"sequence":597071237,"size":1,"condition":130,"price":1.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5805000,"right":"C"},"quote":{"ms_of_day":55948614,"bid_size":47,"bid_exchange":5,"bid":1.05,"bid_condition":50,"ask_size":667,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5805000,"right":"C"},"ohlc":{"ms_of_day":55948688,"open":18.66,"high":19.32,"low":0.7,"close":1.1,"volume":1944,"count":581,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5805000,"right":"C"},"trade":{"ms_of_day":55948688,"sequence":597071238,"size":1,"condition":130,"price":1.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5605000,"right":"P"},"quote":{"ms_of_day":55948113,"bid_size":155,"bid_exchange":5,"bid":1.05,"bid_condition":50,"ask_size":237,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5605000,"right":"P"},"ohlc":{"ms_of_day":55948688,"open":70.0,"high":79.4,"low":0.9,"close":1.1,"volume":1211,"count":493,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5605000,"right":"P"},"trade":{"ms_of_day":55948688,"sequence":597071239,"size":1,"condition":130,"price":1.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5610000,"right":"P"},"quote":{"ms_of_day":55948025,"bid_size":315,"bid_exchange":5,"bid":1.25,"bid_condition":50,"ask_size":116,"ask_exchange":5,"ask":1.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5610000,"right":"P"},"ohlc":{"ms_of_day":55948688,"open":79.6,"high":80.7,"low":1.1,"close":1.3,"volume":4272,"count":693,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5610000,"right":"P"},"trade":{"ms_of_day":55948688,"sequence":597071240,"size":1,"condition":130,"price":1.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5610000,"right":"P"},"quote":{"ms_of_day":55948689,"bid_size":234,"bid_exchange":5,"bid":1.25,"bid_condition":50,"ask_size":116,"ask_exchange":5,"ask":1.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"quote":{"ms_of_day":55948689,"bid_size":129,"bid_exchange":7,"bid":0.3,"bid_condition":50,"ask_size":697,"ask_exchange":65,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"ohlc":{"ms_of_day":55948691,"open":11.96,"high":14.33,"low":0.18,"close":0.3,"volume":75139,"count":11579,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"trade":{"ms_of_day":55948691,"sequence":597071278,"size":6,"condition":125,"price":0.3,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5800000,"right":"C"},"quote":{"ms_of_day":55948689,"bid_size":91,"bid_exchange":5,"bid":1.3,"bid_condition":50,"ask_size":489,"ask_exchange":5,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55948691,"bid_size":435,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":1081,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KO","expiration":20250404,"strike":70000,"right":"C"},"quote":{"ms_of_day":55948684,"bid_size":2,"bid_exchange":7,"bid":1.28,"bid_condition":50,"ask_size":86,"ask_exchange":4,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KO","expiration":20250404,"strike":70000,"right":"C"},"ohlc":{"ms_of_day":55948684,"open":1.56,"high":2.36,"low":0.26,"close":1.28,"volume":2183,"count":433,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KO","expiration":20250404,"strike":70000,"right":"C"},"trade":{"ms_of_day":55948684,"sequence":-1346655385,"size":2,"condition":18,"price":1.28,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KO","expiration":20250404,"strike":70000,"right":"C"},"quote":{"ms_of_day":55948684,"bid_size":10,"bid_exchange":47,"bid":1.27,"bid_condition":50,"ask_size":86,"ask_exchange":4,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KO","expiration":20250404,"strike":70000,"right":"C"},"quote":{"ms_of_day":55948684,"bid_size":10,"bid_exchange":47,"bid":1.27,"bid_condition":50,"ask_size":172,"ask_exchange":4,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250425,"strike":335000,"right":"C"},"quote":{"ms_of_day":55948699,"bid_size":736,"bid_exchange":43,"bid":4.5,"bid_condition":50,"ask_size":262,"ask_exchange":43,"ask":8.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250425,"strike":335000,"right":"C"},"ohlc":{"ms_of_day":55948702,"open":16.85,"high":29.16,"low":4.7,"close":7.69,"volume":44,"count":25,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250425,"strike":335000,"right":"C"},"trade":{"ms_of_day":55948702,"sequence":-628982674,"size":9,"condition":125,"price":7.69,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":252500,"right":"P"},"quote":{"ms_of_day":55948181,"bid_size":177,"bid_exchange":65,"bid":0.22,"bid_condition":50,"ask_size":290,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":252500,"right":"P"},"ohlc":{"ms_of_day":55948703,"open":35.3,"high":39.7,"low":0.1,"close":0.2,"volume":9950,"count":1967,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":252500,"right":"P"},"trade":{"ms_of_day":55948703,"sequence":32356838,"size":1,"condition":125,"price":0.24,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":252500,"right":"P"},"quote":{"ms_of_day":55948703,"bid_size":177,"bid_exchange":65,"bid":0.22,"bid_condition":50,"ask_size":290,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250425,"strike":335000,"right":"C"},"quote":{"ms_of_day":55948711,"bid_size":775,"bid_exchange":43,"bid":4.5,"bid_condition":50,"ask_size":290,"ask_exchange":43,"ask":8.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAH","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55940631,"bid_size":351,"bid_exchange":22,"bid":0.2,"bid_condition":50,"ask_size":153,"ask_exchange":43,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAH","expiration":20250417,"strike":125000,"right":"P"},"ohlc":{"ms_of_day":55948713,"open":2.9,"high":3.9,"low":0.14,"close":0.27,"volume":7754,"count":951,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAH","expiration":20250417,"strike":125000,"right":"P"},"trade":{"ms_of_day":55948713,"sequence":-617096368,"size":2,"condition":130,"price":0.27,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAH","expiration":20250417,"strike":130000,"right":"P"},"quote":{"ms_of_day":55942127,"bid_size":201,"bid_exchange":65,"bid":0.75,"bid_condition":50,"ask_size":185,"ask_exchange":9,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAH","expiration":20250417,"strike":130000,"right":"P"},"ohlc":{"ms_of_day":55948713,"open":5.3,"high":5.9,"low":0.7,"close":0.8,"volume":2214,"count":246,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAH","expiration":20250417,"strike":130000,"right":"P"},"trade":{"ms_of_day":55948713,"sequence":-617096367,"size":2,"condition":130,"price":0.82,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"quote":{"ms_of_day":55948689,"bid_size":30,"bid_exchange":60,"bid":1.04,"bid_condition":50,"ask_size":317,"ask_exchange":42,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"ohlc":{"ms_of_day":55948708,"open":3.0,"high":10.4,"low":0.1,"close":1.05,"volume":150987,"count":21497,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"trade":{"ms_of_day":55948708,"sequence":-1155474214,"size":6,"condition":18,"price":1.05,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"quote":{"ms_of_day":55948708,"bid_size":47,"bid_exchange":60,"bid":1.04,"bid_condition":50,"ask_size":317,"ask_exchange":42,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"quote":{"ms_of_day":55948709,"bid_size":47,"bid_exchange":60,"bid":1.04,"bid_condition":50,"ask_size":317,"ask_exchange":42,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLY","expiration":20250425,"strike":181000,"right":"P"},"quote":{"ms_of_day":55948720,"bid_size":51,"bid_exchange":4,"bid":0.57,"bid_condition":50,"ask_size":13,"ask_exchange":69,"ask":0.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOP","expiration":20250417,"strike":130000,"right":"P"},"quote":{"ms_of_day":55948721,"bid_size":60,"bid_exchange":76,"bid":2.12,"bid_condition":50,"ask_size":318,"ask_exchange":5,"ask":2.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOP","expiration":20250417,"strike":130000,"right":"P"},"ohlc":{"ms_of_day":55948722,"open":10.3,"high":10.3,"low":1.42,"close":2.19,"volume":287,"count":102,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOP","expiration":20250417,"strike":130000,"right":"P"},"trade":{"ms_of_day":55948722,"sequence":-126826502,"size":8,"condition":125,"price":2.19,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOP","expiration":20250417,"strike":130000,"right":"P"},"quote":{"ms_of_day":55948721,"bid_size":60,"bid_exchange":76,"bid":2.12,"bid_condition":50,"ask_size":318,"ask_exchange":5,"ask":2.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOP","expiration":20250417,"strike":130000,"right":"P"},"ohlc":{"ms_of_day":55948722,"open":10.3,"high":10.3,"low":1.42,"close":2.19,"volume":294,"count":103,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOP","expiration":20250417,"strike":130000,"right":"P"},"trade":{"ms_of_day":55948722,"sequence":-126826500,"size":7,"condition":125,"price":2.19,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOP","expiration":20250417,"strike":130000,"right":"P"},"quote":{"ms_of_day":55948722,"bid_size":141,"bid_exchange":7,"bid":2.12,"bid_condition":50,"ask_size":318,"ask_exchange":5,"ask":2.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOP","expiration":20250417,"strike":130000,"right":"P"},"quote":{"ms_of_day":55948722,"bid_size":141,"bid_exchange":7,"bid":2.12,"bid_condition":50,"ask_size":318,"ask_exchange":5,"ask":2.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250425,"strike":53000,"right":"P"},"quote":{"ms_of_day":55946363,"bid_size":33,"bid_exchange":47,"bid":1.27,"bid_condition":50,"ask_size":109,"ask_exchange":43,"ask":1.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250425,"strike":53000,"right":"P"},"ohlc":{"ms_of_day":55948726,"open":1.62,"high":3.85,"low":0.6,"close":1.32,"volume":274,"count":69,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250425,"strike":53000,"right":"P"},"trade":{"ms_of_day":55948726,"sequence":-126826130,"size":1,"condition":125,"price":1.32,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":252500,"right":"P"},"quote":{"ms_of_day":55948744,"bid_size":205,"bid_exchange":5,"bid":0.22,"bid_condition":50,"ask_size":290,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":310000,"right":"C"},"quote":{"ms_of_day":55948213,"bid_size":2541,"bid_exchange":43,"bid":3.35,"bid_condition":50,"ask_size":1650,"ask_exchange":43,"ask":3.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":310000,"right":"C"},"ohlc":{"ms_of_day":55948746,"open":1.95,"high":7.3,"low":1.65,"close":3.4,"volume":6805,"count":2171,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":310000,"right":"C"},"trade":{"ms_of_day":55948746,"sequence":32357633,"size":1,"condition":125,"price":3.4,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":310000,"right":"C"},"quote":{"ms_of_day":55948746,"bid_size":8,"bid_exchange":47,"bid":3.4,"bid_condition":50,"ask_size":1650,"ask_exchange":43,"ask":3.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":310000,"right":"C"},"quote":{"ms_of_day":55948746,"bid_size":8,"bid_exchange":47,"bid":3.4,"bid_condition":50,"ask_size":1650,"ask_exchange":43,"ask":3.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250425,"strike":335000,"right":"C"},"quote":{"ms_of_day":55948754,"bid_size":1007,"bid_exchange":43,"bid":4.5,"bid_condition":50,"ask_size":290,"ask_exchange":43,"ask":8.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250411,"strike":46000,"right":"C"},"quote":{"ms_of_day":55942955,"bid_size":1999,"bid_exchange":42,"bid":0.1,"bid_condition":50,"ask_size":1595,"ask_exchange":42,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250411,"strike":46000,"right":"C"},"ohlc":{"ms_of_day":55948758,"open":0.4,"high":0.4,"low":0.06,"close":0.1,"volume":1393,"count":151,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250411,"strike":46000,"right":"C"},"trade":{"ms_of_day":55948758,"sequence":-628977107,"size":5,"condition":134,"price":0.1,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250411,"strike":46000,"right":"C"},"quote":{"ms_of_day":55948758,"bid_size":2588,"bid_exchange":42,"bid":0.1,"bid_condition":50,"ask_size":1595,"ask_exchange":42,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250411,"strike":46000,"right":"C"},"quote":{"ms_of_day":55948758,"bid_size":3409,"bid_exchange":42,"bid":0.1,"bid_condition":50,"ask_size":1595,"ask_exchange":42,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250502,"strike":50000,"right":"C"},"quote":{"ms_of_day":55948243,"bid_size":112,"bid_exchange":47,"bid":0.06,"bid_condition":50,"ask_size":97,"ask_exchange":46,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250502,"strike":50000,"right":"C"},"ohlc":{"ms_of_day":55948758,"open":0.08,"high":0.08,"low":0.06,"close":0.07,"volume":22,"count":6,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250502,"strike":50000,"right":"C"},"trade":{"ms_of_day":55948758,"sequence":-628977106,"size":5,"condition":134,"price":0.07,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250502,"strike":50000,"right":"C"},"quote":{"ms_of_day":55948758,"bid_size":112,"bid_exchange":47,"bid":0.06,"bid_condition":50,"ask_size":226,"ask_exchange":7,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250502,"strike":50000,"right":"C"},"quote":{"ms_of_day":55948758,"bid_size":112,"bid_exchange":47,"bid":0.06,"bid_condition":50,"ask_size":227,"ask_exchange":7,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":360000,"right":"C"},"quote":{"ms_of_day":55948766,"bid_size":24,"bid_exchange":5,"bid":7.0,"bid_condition":50,"ask_size":11,"ask_exchange":6,"ask":7.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":360000,"right":"C"},"quote":{"ms_of_day":55948767,"bid_size":24,"bid_exchange":5,"bid":7.0,"bid_condition":50,"ask_size":12,"ask_exchange":6,"ask":7.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":310000,"right":"P"},"quote":{"ms_of_day":55948767,"bid_size":12,"bid_exchange":73,"bid":3.2,"bid_condition":50,"ask_size":23,"ask_exchange":60,"ask":3.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55948768,"bid_size":1,"bid_exchange":31,"bid":0.36,"bid_condition":50,"ask_size":24,"ask_exchange":65,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BBAI","expiration":20260116,"strike":15000,"right":"P"},"quote":{"ms_of_day":55948769,"bid_size":4566,"bid_exchange":4,"bid":11.9,"bid_condition":50,"ask_size":4003,"ask_exchange":4,"ask":12.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"quote":{"ms_of_day":55948723,"bid_size":2,"bid_exchange":65,"bid":6.5,"bid_condition":50,"ask_size":650,"ask_exchange":43,"ask":6.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"ohlc":{"ms_of_day":55948774,"open":4.2,"high":17.85,"low":3.05,"close":6.5,"volume":80081,"count":17628,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"trade":{"ms_of_day":55948774,"sequence":32358196,"size":1,"condition":18,"price":6.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"quote":{"ms_of_day":55948774,"bid_size":2,"bid_exchange":65,"bid":6.5,"bid_condition":50,"ask_size":644,"ask_exchange":43,"ask":6.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"quote":{"ms_of_day":55948775,"bid_size":2,"bid_exchange":65,"bid":6.5,"bid_condition":50,"ask_size":644,"ask_exchange":43,"ask":6.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"quote":{"ms_of_day":55948777,"bid_size":150,"bid_exchange":9,"bid":0.3,"bid_condition":50,"ask_size":697,"ask_exchange":65,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"quote":{"ms_of_day":55948784,"bid_size":150,"bid_exchange":9,"bid":0.3,"bid_condition":50,"ask_size":648,"ask_exchange":5,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55948779,"bid_size":352,"bid_exchange":7,"bid":0.2,"bid_condition":50,"ask_size":570,"ask_exchange":65,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"P"},"quote":{"ms_of_day":55948785,"bid_size":51,"bid_exchange":4,"bid":6.04,"bid_condition":50,"ask_size":105,"ask_exchange":4,"ask":6.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55948788,"bid_size":26,"bid_exchange":5,"bid":8.2,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":8.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"ohlc":{"ms_of_day":55948788,"open":19.9,"high":51.0,"low":4.8,"close":8.3,"volume":21958,"count":7581,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"trade":{"ms_of_day":55948788,"sequence":597073912,"size":1,"condition":18,"price":8.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55948788,"bid_size":25,"bid_exchange":5,"bid":8.2,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":8.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":4800000,"right":"P"},"quote":{"ms_of_day":55948789,"bid_size":629,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":398,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":4800000,"right":"P"},"ohlc":{"ms_of_day":55948789,"open":2.95,"high":3.52,"low":0.35,"close":0.4,"volume":59,"count":24,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":4800000,"right":"P"},"trade":{"ms_of_day":55948789,"sequence":597074017,"size":2,"condition":18,"price":0.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":4800000,"right":"P"},"quote":{"ms_of_day":55948792,"bid_size":776,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":398,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55948793,"bid_size":25,"bid_exchange":5,"bid":8.2,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":8.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":550000,"right":"P"},"quote":{"ms_of_day":55948793,"bid_size":110,"bid_exchange":42,"bid":7.93,"bid_condition":50,"ask_size":70,"ask_exchange":46,"ask":7.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250502,"strike":520000,"right":"P"},"quote":{"ms_of_day":55948793,"bid_size":50,"bid_exchange":43,"bid":5.95,"bid_condition":50,"ask_size":1,"ask_exchange":4,"ask":6.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250502,"strike":520000,"right":"P"},"quote":{"ms_of_day":55948793,"bid_size":50,"bid_exchange":43,"bid":5.95,"bid_condition":50,"ask_size":2,"ask_exchange":4,"ask":6.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":550000,"right":"P"},"quote":{"ms_of_day":55948794,"bid_size":110,"bid_exchange":42,"bid":7.93,"bid_condition":50,"ask_size":76,"ask_exchange":42,"ask":7.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5605000,"right":"P"},"quote":{"ms_of_day":55948805,"bid_size":137,"bid_exchange":5,"bid":1.05,"bid_condition":50,"ask_size":237,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MPW","expiration":20250815,"strike":5000,"right":"P"},"quote":{"ms_of_day":55948812,"bid_size":9,"bid_exchange":11,"bid":0.33,"bid_condition":50,"ask_size":155,"ask_exchange":7,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAH","expiration":20250417,"strike":130000,"right":"P"},"quote":{"ms_of_day":55948813,"bid_size":202,"bid_exchange":65,"bid":0.75,"bid_condition":50,"ask_size":185,"ask_exchange":9,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":113000,"right":"C"},"quote":{"ms_of_day":55947677,"bid_size":4454,"bid_exchange":43,"bid":4.7,"bid_condition":50,"ask_size":4281,"ask_exchange":43,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":113000,"right":"C"},"ohlc":{"ms_of_day":55948820,"open":9.8,"high":11.11,"low":4.2,"close":4.75,"volume":2389,"count":637,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":113000,"right":"C"},"trade":{"ms_of_day":55948820,"sequence":734154197,"size":1,"condition":131,"price":4.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":114000,"right":"C"},"quote":{"ms_of_day":55947651,"bid_size":4659,"bid_exchange":43,"bid":4.2,"bid_condition":50,"ask_size":4301,"ask_exchange":43,"ask":4.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":114000,"right":"C"},"ohlc":{"ms_of_day":55948820,"open":9.25,"high":10.32,"low":3.65,"close":4.25,"volume":5207,"count":1565,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":114000,"right":"C"},"trade":{"ms_of_day":55948820,"sequence":734154198,"size":1,"condition":131,"price":4.25,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":365000,"right":"C"},"quote":{"ms_of_day":55948825,"bid_size":4,"bid_exchange":6,"bid":7.6,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":7.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":365000,"right":"C"},"ohlc":{"ms_of_day":55948825,"open":6.1,"high":10.42,"low":5.67,"close":7.8,"volume":1311,"count":77,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":365000,"right":"C"},"trade":{"ms_of_day":55948825,"sequence":1416463303,"size":1,"condition":18,"price":7.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":365000,"right":"C"},"quote":{"ms_of_day":55948825,"bid_size":4,"bid_exchange":6,"bid":7.6,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":7.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":365000,"right":"C"},"quote":{"ms_of_day":55948825,"bid_size":4,"bid_exchange":6,"bid":7.6,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":7.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250815,"strike":150000,"right":"C"},"quote":{"ms_of_day":55948833,"bid_size":4,"bid_exchange":46,"bid":3.05,"bid_condition":50,"ask_size":406,"ask_exchange":73,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250815,"strike":150000,"right":"C"},"ohlc":{"ms_of_day":55948833,"open":8.1,"high":8.1,"low":2.81,"close":3.05,"volume":36430,"count":3541,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250815,"strike":150000,"right":"C"},"trade":{"ms_of_day":55948833,"sequence":734154341,"size":4,"condition":18,"price":3.05,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250815,"strike":150000,"right":"C"},"quote":{"ms_of_day":55948833,"bid_size":4483,"bid_exchange":43,"bid":3.0,"bid_condition":50,"ask_size":406,"ask_exchange":73,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250815,"strike":150000,"right":"C"},"quote":{"ms_of_day":55948833,"bid_size":4483,"bid_exchange":43,"bid":3.0,"bid_condition":50,"ask_size":455,"ask_exchange":1,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":104000,"right":"C"},"quote":{"ms_of_day":55948794,"bid_size":167,"bid_exchange":43,"bid":8.5,"bid_condition":50,"ask_size":768,"ask_exchange":43,"ask":8.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":104000,"right":"C"},"ohlc":{"ms_of_day":55948839,"open":12.0,"high":18.7,"low":7.0,"close":8.56,"volume":6640,"count":1299,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":104000,"right":"C"},"trade":{"ms_of_day":55948839,"sequence":734154575,"size":1,"condition":125,"price":8.56,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":104000,"right":"C"},"quote":{"ms_of_day":55948849,"bid_size":181,"bid_exchange":1,"bid":8.5,"bid_condition":50,"ask_size":768,"ask_exchange":43,"ask":8.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":50000,"right":"C"},"quote":{"ms_of_day":55948854,"bid_size":0,"bid_exchange":4,"bid":0.0,"bid_condition":50,"ask_size":181,"ask_exchange":46,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MPW","expiration":20250815,"strike":5000,"right":"P"},"quote":{"ms_of_day":55948854,"bid_size":9,"bid_exchange":11,"bid":0.33,"bid_condition":50,"ask_size":155,"ask_exchange":7,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":580000,"right":"C"},"quote":{"ms_of_day":55948245,"bid_size":700,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":2203,"ask_exchange":5,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":580000,"right":"C"},"ohlc":{"ms_of_day":55948848,"open":12.3,"high":14.66,"low":0.04,"close":0.07,"volume":156479,"count":19647,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":580000,"right":"C"},"trade":{"ms_of_day":55948848,"sequence":597079955,"size":60,"condition":125,"price":0.07,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":580000,"right":"C"},"quote":{"ms_of_day":55948245,"bid_size":700,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":2203,"ask_exchange":5,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":580000,"right":"C"},"ohlc":{"ms_of_day":55948848,"open":12.3,"high":14.66,"low":0.04,"close":0.07,"volume":156499,"count":19648,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":580000,"right":"C"},"trade":{"ms_of_day":55948848,"sequence":597079956,"size":20,"condition":125,"price":0.07,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":580000,"right":"C"},"quote":{"ms_of_day":55948245,"bid_size":700,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":2203,"ask_exchange":5,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":580000,"right":"C"},"ohlc":{"ms_of_day":55948848,"open":12.3,"high":14.66,"low":0.04,"close":0.07,"volume":156549,"count":19649,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":580000,"right":"C"},"trade":{"ms_of_day":55948848,"sequence":597079957,"size":50,"condition":125,"price":0.07,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":580000,"right":"C"},"quote":{"ms_of_day":55948245,"bid_size":700,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":2203,"ask_exchange":5,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":580000,"right":"C"},"ohlc":{"ms_of_day":55948848,"open":12.3,"high":14.66,"low":0.04,"close":0.07,"volume":156563,"count":19650,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":580000,"right":"C"},"trade":{"ms_of_day":55948848,"sequence":597079958,"size":14,"condition":125,"price":0.07,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":580000,"right":"C"},"quote":{"ms_of_day":55948245,"bid_size":700,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":2203,"ask_exchange":5,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":580000,"right":"C"},"ohlc":{"ms_of_day":55948848,"open":12.3,"high":14.66,"low":0.04,"close":0.07,"volume":156568,"count":19651,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":580000,"right":"C"},"trade":{"ms_of_day":55948848,"sequence":597079959,"size":5,"condition":125,"price":0.07,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":580000,"right":"C"},"quote":{"ms_of_day":55948245,"bid_size":700,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":2203,"ask_exchange":5,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":580000,"right":"C"},"ohlc":{"ms_of_day":55948848,"open":12.3,"high":14.66,"low":0.04,"close":0.07,"volume":156569,"count":19652,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":580000,"right":"C"},"trade":{"ms_of_day":55948848,"sequence":597079960,"size":1,"condition":125,"price":0.07,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":580000,"right":"C"},"quote":{"ms_of_day":55948848,"bid_size":700,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":2191,"ask_exchange":5,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ASTS","expiration":20250417,"strike":28000,"right":"C"},"quote":{"ms_of_day":55946974,"bid_size":245,"bid_exchange":9,"bid":1.54,"bid_condition":50,"ask_size":853,"ask_exchange":9,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ASTS","expiration":20250417,"strike":28000,"right":"C"},"ohlc":{"ms_of_day":55948862,"open":2.15,"high":3.4,"low":1.55,"close":1.65,"volume":370,"count":54,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ASTS","expiration":20250417,"strike":28000,"right":"C"},"trade":{"ms_of_day":55948862,"sequence":-628970928,"size":1,"condition":18,"price":1.65,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ASTS","expiration":20250417,"strike":28000,"right":"C"},"quote":{"ms_of_day":55948862,"bid_size":293,"bid_exchange":4,"bid":1.54,"bid_condition":50,"ask_size":853,"ask_exchange":9,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ASTS","expiration":20250417,"strike":28000,"right":"C"},"quote":{"ms_of_day":55948863,"bid_size":293,"bid_exchange":4,"bid":1.54,"bid_condition":50,"ask_size":881,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":104000,"right":"C"},"quote":{"ms_of_day":55948865,"bid_size":428,"bid_exchange":43,"bid":8.5,"bid_condition":50,"ask_size":768,"ask_exchange":43,"ask":8.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JBLU","expiration":20250502,"strike":7000,"right":"C"},"quote":{"ms_of_day":55936535,"bid_size":491,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":214,"ask_exchange":5,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JBLU","expiration":20250502,"strike":7000,"right":"C"},"ohlc":{"ms_of_day":55948877,"open":0.15,"high":0.15,"low":0.05,"close":0.05,"volume":38,"count":6,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JBLU","expiration":20250502,"strike":7000,"right":"C"},"trade":{"ms_of_day":55948877,"sequence":-1346647856,"size":2,"condition":18,"price":0.05,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JBLU","expiration":20250502,"strike":7000,"right":"C"},"quote":{"ms_of_day":55948877,"bid_size":491,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":327,"ask_exchange":7,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JBLU","expiration":20250502,"strike":7000,"right":"C"},"quote":{"ms_of_day":55948877,"bid_size":603,"bid_exchange":4,"bid":0.05,"bid_condition":50,"ask_size":327,"ask_exchange":7,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250919,"strike":40000,"right":"C"},"quote":{"ms_of_day":55947454,"bid_size":560,"bid_exchange":60,"bid":0.5,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250919,"strike":40000,"right":"C"},"ohlc":{"ms_of_day":55948896,"open":0.42,"high":0.53,"low":0.41,"close":0.51,"volume":626,"count":62,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250919,"strike":40000,"right":"C"},"trade":{"ms_of_day":55948896,"sequence":35931780,"size":1,"condition":125,"price":0.51,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250425,"strike":101000,"right":"C"},"quote":{"ms_of_day":55948909,"bid_size":32,"bid_exchange":9,"bid":2.39,"bid_condition":50,"ask_size":1,"ask_exchange":42,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250425,"strike":101000,"right":"C"},"quote":{"ms_of_day":55948909,"bid_size":32,"bid_exchange":9,"bid":2.39,"bid_condition":50,"ask_size":1,"ask_exchange":42,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":310000,"right":"P"},"quote":{"ms_of_day":55948913,"bid_size":12,"bid_exchange":73,"bid":3.2,"bid_condition":50,"ask_size":24,"ask_exchange":60,"ask":3.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5805000,"right":"C"},"quote":{"ms_of_day":55948920,"bid_size":10,"bid_exchange":5,"bid":1.05,"bid_condition":50,"ask_size":667,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250502,"strike":530000,"right":"P"},"quote":{"ms_of_day":55948915,"bid_size":26,"bid_exchange":43,"bid":7.3,"bid_condition":50,"ask_size":25,"ask_exchange":43,"ask":7.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250425,"strike":101500,"right":"C"},"quote":{"ms_of_day":55948915,"bid_size":1,"bid_exchange":7,"bid":2.28,"bid_condition":50,"ask_size":36,"ask_exchange":9,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250425,"strike":101500,"right":"C"},"quote":{"ms_of_day":55948915,"bid_size":1,"bid_exchange":7,"bid":2.28,"bid_condition":50,"ask_size":36,"ask_exchange":9,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250331,"strike":31000,"right":"C"},"quote":{"ms_of_day":55946320,"bid_size":1735,"bid_exchange":4,"bid":0.47,"bid_condition":50,"ask_size":220,"ask_exchange":69,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250331,"strike":31000,"right":"C"},"ohlc":{"ms_of_day":55948934,"open":0.22,"high":0.52,"low":0.11,"close":0.48,"volume":32707,"count":1025,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250331,"strike":31000,"right":"C"},"trade":{"ms_of_day":55948934,"sequence":35933942,"size":1,"condition":18,"price":0.48,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250331,"strike":31000,"right":"C"},"quote":{"ms_of_day":55948934,"bid_size":1735,"bid_exchange":4,"bid":0.47,"bid_condition":50,"ask_size":219,"ask_exchange":69,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRDF","expiration":20250815,"strike":5000,"right":"C"},"quote":{"ms_of_day":55920939,"bid_size":357,"bid_exchange":47,"bid":0.6,"bid_condition":50,"ask_size":6,"ask_exchange":7,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRDF","expiration":20250815,"strike":5000,"right":"C"},"ohlc":{"ms_of_day":55948940,"open":0.9,"high":1.25,"low":0.61,"close":0.62,"volume":460,"count":106,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRDF","expiration":20250815,"strike":5000,"right":"C"},"trade":{"ms_of_day":55948940,"sequence":-928791878,"size":1,"condition":125,"price":0.62,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRDF","expiration":20250815,"strike":5000,"right":"C"},"quote":{"ms_of_day":55948940,"bid_size":669,"bid_exchange":76,"bid":0.6,"bid_condition":50,"ask_size":6,"ask_exchange":7,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRDF","expiration":20250815,"strike":5000,"right":"C"},"quote":{"ms_of_day":55948941,"bid_size":669,"bid_exchange":76,"bid":0.6,"bid_condition":50,"ask_size":6,"ask_exchange":7,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":154000,"right":"C"},"quote":{"ms_of_day":55948953,"bid_size":233,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":673,"ask_exchange":43,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":154000,"right":"C"},"ohlc":{"ms_of_day":55948953,"open":0.15,"high":0.15,"low":0.04,"close":0.08,"volume":1438,"count":1428,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":154000,"right":"C"},"trade":{"ms_of_day":55948953,"sequence":35935217,"size":1,"condition":125,"price":0.08,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18000,"right":"P"},"quote":{"ms_of_day":55947818,"bid_size":443,"bid_exchange":46,"bid":0.36,"bid_condition":50,"ask_size":25,"ask_exchange":60,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18000,"right":"P"},"ohlc":{"ms_of_day":55948969,"open":0.85,"high":2.77,"low":0.07,"close":0.36,"volume":12675,"count":2242,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18000,"right":"P"},"trade":{"ms_of_day":55948969,"sequence":597084391,"size":2,"condition":125,"price":0.36,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":580000,"right":"C"},"quote":{"ms_of_day":55948968,"bid_size":700,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":2203,"ask_exchange":5,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":99000,"right":"C"},"quote":{"ms_of_day":55948830,"bid_size":300,"bid_exchange":9,"bid":7.9,"bid_condition":50,"ask_size":87,"ask_exchange":9,"ask":8.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":99000,"right":"C"},"ohlc":{"ms_of_day":55948971,"open":4.7,"high":13.65,"low":2.96,"close":7.99,"volume":1603,"count":549,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":99000,"right":"C"},"trade":{"ms_of_day":55948971,"sequence":-1412135808,"size":1,"condition":125,"price":7.99,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOUN","expiration":20250328,"strike":10000,"right":"P"},"quote":{"ms_of_day":55948039,"bid_size":69,"bid_exchange":43,"bid":0.96,"bid_condition":50,"ask_size":50,"ask_exchange":42,"ask":0.99,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOUN","expiration":20250328,"strike":10000,"right":"P"},"ohlc":{"ms_of_day":55948978,"open":0.7,"high":2.12,"low":0.24,"close":0.97,"volume":5040,"count":1040,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOUN","expiration":20250328,"strike":10000,"right":"P"},"trade":{"ms_of_day":55948978,"sequence":597084765,"size":5,"condition":131,"price":0.97,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOUN","expiration":20250417,"strike":9500,"right":"P"},"quote":{"ms_of_day":55940360,"bid_size":16,"bid_exchange":73,"bid":1.07,"bid_condition":50,"ask_size":6,"ask_exchange":46,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOUN","expiration":20250417,"strike":9500,"right":"P"},"ohlc":{"ms_of_day":55948978,"open":0.63,"high":1.13,"low":0.58,"close":1.08,"volume":136,"count":33,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOUN","expiration":20250417,"strike":9500,"right":"P"},"trade":{"ms_of_day":55948978,"sequence":597084767,"size":5,"condition":131,"price":1.08,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":43000,"right":"C"},"quote":{"ms_of_day":55948995,"bid_size":200,"bid_exchange":65,"bid":0.57,"bid_condition":50,"ask_size":2,"ask_exchange":31,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":43000,"right":"C"},"ohlc":{"ms_of_day":55948995,"open":2.53,"high":3.3,"low":0.23,"close":0.6,"volume":4274,"count":616,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":43000,"right":"C"},"trade":{"ms_of_day":55948995,"sequence":-1346644738,"size":1,"condition":18,"price":0.6,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":43000,"right":"C"},"quote":{"ms_of_day":55948996,"bid_size":171,"bid_exchange":5,"bid":0.57,"bid_condition":50,"ask_size":2,"ask_exchange":31,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":43000,"right":"C"},"quote":{"ms_of_day":55948996,"bid_size":152,"bid_exchange":65,"bid":0.57,"bid_condition":50,"ask_size":2,"ask_exchange":31,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VALE","expiration":20250417,"strike":10500,"right":"C"},"quote":{"ms_of_day":55948993,"bid_size":248,"bid_exchange":7,"bid":0.16,"bid_condition":50,"ask_size":787,"ask_exchange":7,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VALE","expiration":20250417,"strike":10500,"right":"C"},"quote":{"ms_of_day":55948993,"bid_size":248,"bid_exchange":7,"bid":0.16,"bid_condition":50,"ask_size":786,"ask_exchange":7,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250530,"strike":483000,"right":"C"},"quote":{"ms_of_day":55948906,"bid_size":77,"bid_exchange":65,"bid":19.55,"bid_condition":50,"ask_size":48,"ask_exchange":65,"ask":19.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250530,"strike":483000,"right":"C"},"ohlc":{"ms_of_day":55949018,"open":18.73,"high":20.88,"low":18.72,"close":19.59,"volume":30,"count":14,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250530,"strike":483000,"right":"C"},"trade":{"ms_of_day":55949018,"sequence":-63789444,"size":5,"condition":125,"price":19.59,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250328,"strike":32000,"right":"C"},"quote":{"ms_of_day":55949029,"bid_size":1370,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":10281,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":200000,"right":"P"},"quote":{"ms_of_day":55948574,"bid_size":2778,"bid_exchange":43,"bid":4.5,"bid_condition":50,"ask_size":32,"ask_exchange":46,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":200000,"right":"P"},"ohlc":{"ms_of_day":55949033,"open":3.88,"high":13.91,"low":3.1,"close":4.55,"volume":22109,"count":4839,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":200000,"right":"P"},"trade":{"ms_of_day":55949033,"sequence":-1412134649,"size":1,"condition":131,"price":4.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":190000,"right":"P"},"quote":{"ms_of_day":55946974,"bid_size":236,"bid_exchange":43,"bid":1.75,"bid_condition":50,"ask_size":211,"ask_exchange":65,"ask":1.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":190000,"right":"P"},"ohlc":{"ms_of_day":55949033,"open":2.11,"high":8.88,"low":0.84,"close":1.76,"volume":20919,"count":4743,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":190000,"right":"P"},"trade":{"ms_of_day":55949033,"sequence":-1412134648,"size":1,"condition":131,"price":1.76,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":190000,"right":"P"},"quote":{"ms_of_day":55949034,"bid_size":343,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":211,"ask_exchange":65,"ask":1.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":200000,"right":"P"},"quote":{"ms_of_day":55949035,"bid_size":1,"bid_exchange":73,"bid":4.55,"bid_condition":50,"ask_size":32,"ask_exchange":46,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":200000,"right":"P"},"quote":{"ms_of_day":55949035,"bid_size":14,"bid_exchange":73,"bid":4.55,"bid_condition":50,"ask_size":32,"ask_exchange":46,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250411,"strike":46000,"right":"C"},"quote":{"ms_of_day":55948948,"bid_size":3973,"bid_exchange":42,"bid":0.1,"bid_condition":50,"ask_size":2564,"ask_exchange":42,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250411,"strike":46000,"right":"C"},"ohlc":{"ms_of_day":55949044,"open":0.4,"high":0.4,"low":0.06,"close":0.1,"volume":1400,"count":152,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250411,"strike":46000,"right":"C"},"trade":{"ms_of_day":55949044,"sequence":-628963474,"size":7,"condition":134,"price":0.1,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250502,"strike":50000,"right":"C"},"quote":{"ms_of_day":55949035,"bid_size":646,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":962,"ask_exchange":42,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250502,"strike":50000,"right":"C"},"ohlc":{"ms_of_day":55949044,"open":0.08,"high":0.08,"low":0.06,"close":0.07,"volume":29,"count":7,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250502,"strike":50000,"right":"C"},"trade":{"ms_of_day":55949044,"sequence":-628963475,"size":7,"condition":134,"price":0.07,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250502,"strike":50000,"right":"C"},"quote":{"ms_of_day":55949045,"bid_size":641,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":962,"ask_exchange":42,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250502,"strike":50000,"right":"C"},"quote":{"ms_of_day":55949045,"bid_size":641,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":962,"ask_exchange":42,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":260000,"right":"P"},"quote":{"ms_of_day":55948914,"bid_size":345,"bid_exchange":43,"bid":3.0,"bid_condition":50,"ask_size":83,"ask_exchange":43,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":260000,"right":"P"},"ohlc":{"ms_of_day":55949047,"open":7.7,"high":35.8,"low":0.05,"close":3.72,"volume":2917,"count":692,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":260000,"right":"P"},"trade":{"ms_of_day":55949047,"sequence":-628963349,"size":1,"condition":125,"price":3.72,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":484000,"right":"P"},"quote":{"ms_of_day":55949022,"bid_size":38,"bid_exchange":69,"bid":4.3,"bid_condition":50,"ask_size":35,"ask_exchange":47,"ask":4.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55949051,"open":10.0,"high":21.0,"low":3.24,"close":4.32,"volume":4254,"count":999,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":484000,"right":"P"},"trade":{"ms_of_day":55949051,"sequence":-63789102,"size":1,"condition":131,"price":4.32,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":478000,"right":"P"},"quote":{"ms_of_day":55949039,"bid_size":168,"bid_exchange":46,"bid":0.78,"bid_condition":50,"ask_size":70,"ask_exchange":73,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":478000,"right":"P"},"ohlc":{"ms_of_day":55949051,"open":11.24,"high":19.02,"low":0.56,"close":0.78,"volume":11478,"count":2352,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":478000,"right":"P"},"trade":{"ms_of_day":55949051,"sequence":-63789100,"size":1,"condition":131,"price":0.78,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"quote":{"ms_of_day":55949050,"bid_size":54,"bid_exchange":46,"bid":1.24,"bid_condition":50,"ask_size":250,"ask_exchange":65,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"ohlc":{"ms_of_day":55949051,"open":8.08,"high":20.06,"low":0.87,"close":1.25,"volume":70829,"count":8425,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"trade":{"ms_of_day":55949051,"sequence":-63789099,"size":2,"condition":131,"price":1.25,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":99000,"right":"C"},"quote":{"ms_of_day":55949052,"bid_size":300,"bid_exchange":9,"bid":7.9,"bid_condition":50,"ask_size":104,"ask_exchange":42,"ask":8.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":99000,"right":"C"},"quote":{"ms_of_day":55949052,"bid_size":298,"bid_exchange":9,"bid":7.9,"bid_condition":50,"ask_size":104,"ask_exchange":42,"ask":8.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":227500,"right":"P"},"quote":{"ms_of_day":55948667,"bid_size":53,"bid_exchange":11,"bid":3.3,"bid_condition":50,"ask_size":66,"ask_exchange":47,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":227500,"right":"P"},"ohlc":{"ms_of_day":55949087,"open":1.7,"high":3.48,"low":1.55,"close":3.48,"volume":33,"count":4,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":227500,"right":"P"},"trade":{"ms_of_day":55949087,"sequence":-628961423,"size":30,"condition":130,"price":3.48,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":230000,"right":"P"},"quote":{"ms_of_day":55948742,"bid_size":1,"bid_exchange":6,"bid":3.7,"bid_condition":50,"ask_size":41,"ask_exchange":69,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":230000,"right":"P"},"ohlc":{"ms_of_day":55949087,"open":8.52,"high":20.05,"low":0.21,"close":3.78,"volume":1051,"count":174,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":230000,"right":"P"},"trade":{"ms_of_day":55949087,"sequence":-628961422,"size":30,"condition":130,"price":3.78,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250530,"strike":483000,"right":"C"},"quote":{"ms_of_day":55949098,"bid_size":77,"bid_exchange":65,"bid":19.55,"bid_condition":50,"ask_size":39,"ask_exchange":46,"ask":19.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250530,"strike":483000,"right":"C"},"quote":{"ms_of_day":55949098,"bid_size":77,"bid_exchange":65,"bid":19.55,"bid_condition":50,"ask_size":39,"ask_exchange":46,"ask":19.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":260000,"right":"P"},"quote":{"ms_of_day":55949100,"bid_size":508,"bid_exchange":43,"bid":3.0,"bid_condition":50,"ask_size":83,"ask_exchange":43,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":260000,"right":"P"},"quote":{"ms_of_day":55949100,"bid_size":508,"bid_exchange":43,"bid":3.0,"bid_condition":50,"ask_size":195,"ask_exchange":43,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORLY","expiration":20250919,"strike":1940000,"right":"C"},"quote":{"ms_of_day":55946300,"bid_size":7,"bid_exchange":43,"bid":0.05,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORLY","expiration":20250919,"strike":1940000,"right":"C"},"ohlc":{"ms_of_day":55949107,"open":3.0,"high":3.8,"low":2.2,"close":3.8,"volume":4,"count":4,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORLY","expiration":20250919,"strike":1940000,"right":"C"},"trade":{"ms_of_day":55949107,"sequence":-1155457689,"size":1,"condition":18,"price":3.8,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORLY","expiration":20250919,"strike":1940000,"right":"C"},"quote":{"ms_of_day":55949107,"bid_size":7,"bid_exchange":43,"bid":0.05,"bid_condition":50,"ask_size":6,"ask_exchange":43,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250404,"strike":10500,"right":"P"},"quote":{"ms_of_day":55948916,"bid_size":136,"bid_exchange":42,"bid":0.78,"bid_condition":50,"ask_size":796,"ask_exchange":5,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250404,"strike":10500,"right":"P"},"ohlc":{"ms_of_day":55949110,"open":1.23,"high":3.5,"low":0.45,"close":0.82,"volume":2678,"count":497,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250404,"strike":10500,"right":"P"},"trade":{"ms_of_day":55949110,"sequence":-126802986,"size":1,"condition":125,"price":0.82,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5670000,"right":"P"},"quote":{"ms_of_day":55949113,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":349,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5670000,"right":"P"},"quote":{"ms_of_day":55949113,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":349,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5670000,"right":"P"},"ohlc":{"ms_of_day":55949113,"open":102.7,"high":102.7,"low":0.03,"close":0.05,"volume":67046,"count":22176,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5670000,"right":"P"},"trade":{"ms_of_day":55949113,"sequence":597089662,"size":1,"condition":18,"price":0.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250328,"strike":29000,"right":"C"},"quote":{"ms_of_day":55948540,"bid_size":289,"bid_exchange":7,"bid":14.75,"bid_condition":50,"ask_size":170,"ask_exchange":31,"ask":17.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250328,"strike":29000,"right":"C"},"ohlc":{"ms_of_day":55949140,"open":12.74,"high":16.71,"low":12.74,"close":16.14,"volume":37,"count":9,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250328,"strike":29000,"right":"C"},"trade":{"ms_of_day":55949140,"sequence":-632411213,"size":5,"condition":130,"price":16.14,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250328,"strike":31000,"right":"C"},"quote":{"ms_of_day":55947135,"bid_size":158,"bid_exchange":11,"bid":14.1,"bid_condition":50,"ask_size":204,"ask_exchange":11,"ask":15.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250328,"strike":31000,"right":"C"},"ohlc":{"ms_of_day":55949140,"open":13.96,"high":14.92,"low":13.96,"close":14.92,"volume":10,"count":2,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250328,"strike":31000,"right":"C"},"trade":{"ms_of_day":55949140,"sequence":-632411212,"size":5,"condition":130,"price":14.92,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250328,"strike":29000,"right":"C"},"quote":{"ms_of_day":55949140,"bid_size":94,"bid_exchange":73,"bid":14.8,"bid_condition":50,"ask_size":170,"ask_exchange":31,"ask":17.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250328,"strike":29000,"right":"C"},"quote":{"ms_of_day":55949140,"bid_size":95,"bid_exchange":73,"bid":14.8,"bid_condition":50,"ask_size":170,"ask_exchange":31,"ask":17.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250404,"strike":30000,"right":"C"},"quote":{"ms_of_day":55942742,"bid_size":31,"bid_exchange":7,"bid":15.45,"bid_condition":50,"ask_size":20,"ask_exchange":76,"ask":15.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250404,"strike":30000,"right":"C"},"ohlc":{"ms_of_day":55949140,"open":15.58,"high":15.58,"low":15.58,"close":15.58,"volume":10,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250404,"strike":30000,"right":"C"},"trade":{"ms_of_day":55949140,"sequence":-632411211,"size":10,"condition":130,"price":15.58,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250404,"strike":30000,"right":"C"},"quote":{"ms_of_day":55949140,"bid_size":520,"bid_exchange":76,"bid":15.45,"bid_condition":50,"ask_size":20,"ask_exchange":7,"ask":15.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250404,"strike":10500,"right":"P"},"quote":{"ms_of_day":55949163,"bid_size":223,"bid_exchange":47,"bid":0.78,"bid_condition":50,"ask_size":796,"ask_exchange":5,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250404,"strike":10500,"right":"P"},"quote":{"ms_of_day":55949163,"bid_size":237,"bid_exchange":73,"bid":0.78,"bid_condition":50,"ask_size":796,"ask_exchange":5,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":47000,"right":"C"},"quote":{"ms_of_day":55949137,"bid_size":37,"bid_exchange":47,"bid":0.93,"bid_condition":50,"ask_size":1241,"ask_exchange":65,"ask":0.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":47000,"right":"C"},"ohlc":{"ms_of_day":55949163,"open":1.21,"high":2.47,"low":0.25,"close":0.94,"volume":7180,"count":951,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":47000,"right":"C"},"trade":{"ms_of_day":55949163,"sequence":-632410306,"size":2,"condition":125,"price":0.94,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55949169,"bid_size":1,"bid_exchange":31,"bid":0.36,"bid_condition":50,"ask_size":28,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18000,"right":"P"},"quote":{"ms_of_day":55949188,"bid_size":457,"bid_exchange":65,"bid":0.36,"bid_condition":50,"ask_size":25,"ask_exchange":60,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18000,"right":"P"},"quote":{"ms_of_day":55949189,"bid_size":554,"bid_exchange":43,"bid":0.36,"bid_condition":50,"ask_size":25,"ask_exchange":60,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KULR","expiration":20250404,"strike":1000,"right":"P"},"quote":{"ms_of_day":55932261,"bid_size":0,"bid_exchange":11,"bid":0.0,"bid_condition":50,"ask_size":469,"ask_exchange":65,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KULR","expiration":20250404,"strike":1000,"right":"P"},"ohlc":{"ms_of_day":55949184,"open":0.11,"high":0.11,"low":0.01,"close":0.04,"volume":180,"count":21,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KULR","expiration":20250404,"strike":1000,"right":"P"},"trade":{"ms_of_day":55949184,"sequence":-1346639016,"size":12,"condition":125,"price":0.04,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KULR","expiration":20250404,"strike":1000,"right":"P"},"quote":{"ms_of_day":55932261,"bid_size":0,"bid_exchange":11,"bid":0.0,"bid_condition":50,"ask_size":469,"ask_exchange":65,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KULR","expiration":20250404,"strike":1000,"right":"P"},"ohlc":{"ms_of_day":55949184,"open":0.11,"high":0.11,"low":0.01,"close":0.04,"volume":198,"count":22,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KULR","expiration":20250404,"strike":1000,"right":"P"},"trade":{"ms_of_day":55949184,"sequence":-1346639015,"size":18,"condition":125,"price":0.04,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KULR","expiration":20250404,"strike":1000,"right":"P"},"quote":{"ms_of_day":55949185,"bid_size":0,"bid_exchange":11,"bid":0.0,"bid_condition":50,"ask_size":1259,"ask_exchange":4,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KULR","expiration":20250404,"strike":1000,"right":"P"},"quote":{"ms_of_day":55949185,"bid_size":0,"bid_exchange":7,"bid":0.0,"bid_condition":50,"ask_size":1259,"ask_exchange":4,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20250411,"strike":10500,"right":"P"},"quote":{"ms_of_day":54466803,"bid_size":53,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":12,"ask_exchange":7,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20250411,"strike":10500,"right":"P"},"ohlc":{"ms_of_day":55949212,"open":0.46,"high":0.46,"low":0.01,"close":0.02,"volume":287,"count":37,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20250411,"strike":10500,"right":"P"},"trade":{"ms_of_day":55949212,"sequence":-126795496,"size":1,"condition":95,"price":0.02,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20250411,"strike":10500,"right":"P"},"quote":{"ms_of_day":55949212,"bid_size":53,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":11,"ask_exchange":7,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":39000,"right":"C"},"quote":{"ms_of_day":55949215,"bid_size":179,"bid_exchange":69,"bid":0.05,"bid_condition":50,"ask_size":362,"ask_exchange":47,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":39000,"right":"C"},"ohlc":{"ms_of_day":55949240,"open":5.85,"high":5.85,"low":0.04,"close":0.06,"volume":7646,"count":726,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":39000,"right":"C"},"trade":{"ms_of_day":55949240,"sequence":35945684,"size":1,"condition":18,"price":0.06,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":39000,"right":"C"},"quote":{"ms_of_day":55949240,"bid_size":179,"bid_exchange":69,"bid":0.05,"bid_condition":50,"ask_size":461,"ask_exchange":42,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":39000,"right":"C"},"quote":{"ms_of_day":55949240,"bid_size":179,"bid_exchange":69,"bid":0.05,"bid_condition":50,"ask_size":481,"ask_exchange":4,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SAIL","expiration":20250417,"strike":22500,"right":"P"},"quote":{"ms_of_day":55949251,"bid_size":22,"bid_exchange":76,"bid":1.95,"bid_condition":50,"ask_size":1,"ask_exchange":4,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SAIL","expiration":20250417,"strike":22500,"right":"P"},"ohlc":{"ms_of_day":55949251,"open":2.0,"high":2.2,"low":1.8,"close":2.2,"volume":7,"count":3,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SAIL","expiration":20250417,"strike":22500,"right":"P"},"trade":{"ms_of_day":55949251,"sequence":35945872,"size":1,"condition":18,"price":2.2,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SAIL","expiration":20250417,"strike":22500,"right":"P"},"quote":{"ms_of_day":55949251,"bid_size":22,"bid_exchange":76,"bid":1.95,"bid_condition":50,"ask_size":6,"ask_exchange":1,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SAIL","expiration":20250417,"strike":22500,"right":"P"},"quote":{"ms_of_day":55949251,"bid_size":1,"bid_exchange":4,"bid":2.2,"bid_condition":50,"ask_size":6,"ask_exchange":1,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250425,"strike":53000,"right":"P"},"quote":{"ms_of_day":55949255,"bid_size":34,"bid_exchange":47,"bid":1.27,"bid_condition":50,"ask_size":109,"ask_exchange":43,"ask":1.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250425,"strike":53000,"right":"P"},"quote":{"ms_of_day":55949256,"bid_size":34,"bid_exchange":47,"bid":1.27,"bid_condition":50,"ask_size":123,"ask_exchange":65,"ask":1.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RH","expiration":20250404,"strike":380000,"right":"C"},"quote":{"ms_of_day":55949260,"bid_size":45,"bid_exchange":76,"bid":0.05,"bid_condition":50,"ask_size":22,"ask_exchange":1,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RH","expiration":20250404,"strike":380000,"right":"C"},"quote":{"ms_of_day":55949260,"bid_size":65,"bid_exchange":76,"bid":0.05,"bid_condition":50,"ask_size":22,"ask_exchange":1,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55948776,"bid_size":570,"bid_exchange":73,"bid":0.33,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":0.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":300000,"right":"C"},"ohlc":{"ms_of_day":55949264,"open":1.63,"high":2.8,"low":0.3,"close":0.33,"volume":263300,"count":37221,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":300000,"right":"C"},"trade":{"ms_of_day":55949264,"sequence":32377883,"size":1,"condition":18,"price":0.33,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250328,"strike":131000,"right":"P"},"quote":{"ms_of_day":55949275,"bid_size":28,"bid_exchange":65,"bid":0.39,"bid_condition":50,"ask_size":48,"ask_exchange":43,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":107000,"right":"C"},"quote":{"ms_of_day":55949097,"bid_size":182,"bid_exchange":1,"bid":1.03,"bid_condition":50,"ask_size":14,"ask_exchange":60,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":107000,"right":"C"},"ohlc":{"ms_of_day":55949284,"open":1.55,"high":9.15,"low":0.63,"close":1.03,"volume":24781,"count":5396,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":107000,"right":"C"},"trade":{"ms_of_day":55949284,"sequence":-1412127511,"size":20,"condition":18,"price":1.03,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":107000,"right":"C"},"quote":{"ms_of_day":55949284,"bid_size":182,"bid_exchange":1,"bid":1.03,"bid_condition":50,"ask_size":14,"ask_exchange":60,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":107000,"right":"C"},"quote":{"ms_of_day":55949285,"bid_size":182,"bid_exchange":1,"bid":1.03,"bid_condition":50,"ask_size":14,"ask_exchange":60,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":524000,"right":"P"},"quote":{"ms_of_day":55947659,"bid_size":0,"bid_exchange":73,"bid":0.0,"bid_condition":50,"ask_size":1097,"ask_exchange":46,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":524000,"right":"P"},"ohlc":{"ms_of_day":55949283,"open":0.2,"high":0.22,"low":0.01,"close":0.01,"volume":2787,"count":200,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":524000,"right":"P"},"trade":{"ms_of_day":55949283,"sequence":1425975646,"size":12,"condition":95,"price":0.01,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":524000,"right":"P"},"quote":{"ms_of_day":55947659,"bid_size":0,"bid_exchange":73,"bid":0.0,"bid_condition":50,"ask_size":1097,"ask_exchange":46,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":524000,"right":"P"},"ohlc":{"ms_of_day":55949283,"open":0.2,"high":0.22,"low":0.01,"close":0.01,"volume":2808,"count":201,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":524000,"right":"P"},"trade":{"ms_of_day":55949283,"sequence":1425975647,"size":21,"condition":95,"price":0.01,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250919,"strike":100000,"right":"P"},"quote":{"ms_of_day":55949287,"bid_size":329,"bid_exchange":65,"bid":8.6,"bid_condition":50,"ask_size":294,"ask_exchange":65,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55949283,"bid_size":572,"bid_exchange":73,"bid":0.33,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":0.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250411,"strike":200000,"right":"P"},"quote":{"ms_of_day":55949082,"bid_size":298,"bid_exchange":9,"bid":1.8,"bid_condition":50,"ask_size":105,"ask_exchange":43,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250411,"strike":200000,"right":"P"},"ohlc":{"ms_of_day":55949310,"open":2.57,"high":11.02,"low":0.15,"close":2.5,"volume":257,"count":73,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250411,"strike":200000,"right":"P"},"trade":{"ms_of_day":55949310,"sequence":-628953741,"size":1,"condition":18,"price":2.5,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250411,"strike":200000,"right":"P"},"quote":{"ms_of_day":55949310,"bid_size":298,"bid_exchange":9,"bid":1.8,"bid_condition":50,"ask_size":104,"ask_exchange":43,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250411,"strike":200000,"right":"P"},"quote":{"ms_of_day":55949310,"bid_size":298,"bid_exchange":9,"bid":1.8,"bid_condition":50,"ask_size":104,"ask_exchange":43,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250411,"strike":46000,"right":"C"},"quote":{"ms_of_day":55949308,"bid_size":3384,"bid_exchange":42,"bid":0.1,"bid_condition":50,"ask_size":2564,"ask_exchange":42,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250411,"strike":46000,"right":"C"},"quote":{"ms_of_day":55949309,"bid_size":3452,"bid_exchange":46,"bid":0.1,"bid_condition":50,"ask_size":2564,"ask_exchange":42,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":579000,"right":"C"},"quote":{"ms_of_day":55949063,"bid_size":183,"bid_exchange":46,"bid":2.41,"bid_condition":50,"ask_size":305,"ask_exchange":65,"ask":2.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":579000,"right":"C"},"ohlc":{"ms_of_day":55949315,"open":14.4,"high":15.45,"low":1.81,"close":2.41,"volume":6243,"count":1178,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":579000,"right":"C"},"trade":{"ms_of_day":55949315,"sequence":1425975959,"size":1,"condition":125,"price":2.41,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":504000,"right":"C"},"quote":{"ms_of_day":55948114,"bid_size":1285,"bid_exchange":42,"bid":0.18,"bid_condition":50,"ask_size":920,"ask_exchange":46,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":504000,"right":"C"},"ohlc":{"ms_of_day":55949325,"open":0.2,"high":0.3,"low":0.17,"close":0.19,"volume":361,"count":107,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":504000,"right":"C"},"trade":{"ms_of_day":55949325,"sequence":-63787381,"size":1,"condition":18,"price":0.19,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":504000,"right":"C"},"quote":{"ms_of_day":55949325,"bid_size":1285,"bid_exchange":42,"bid":0.18,"bid_condition":50,"ask_size":920,"ask_exchange":46,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":47000,"right":"C"},"quote":{"ms_of_day":55949326,"bid_size":37,"bid_exchange":47,"bid":0.93,"bid_condition":50,"ask_size":1409,"ask_exchange":65,"ask":0.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":504000,"right":"C"},"quote":{"ms_of_day":55949329,"bid_size":1285,"bid_exchange":42,"bid":0.18,"bid_condition":50,"ask_size":920,"ask_exchange":46,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":484000,"right":"P"},"quote":{"ms_of_day":55949334,"bid_size":38,"bid_exchange":69,"bid":4.3,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":4.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":478000,"right":"P"},"quote":{"ms_of_day":55949334,"bid_size":168,"bid_exchange":46,"bid":0.78,"bid_condition":50,"ask_size":35,"ask_exchange":60,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":478000,"right":"P"},"quote":{"ms_of_day":55949334,"bid_size":168,"bid_exchange":46,"bid":0.78,"bid_condition":50,"ask_size":35,"ask_exchange":60,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"quote":{"ms_of_day":55949337,"bid_size":66,"bid_exchange":69,"bid":1.24,"bid_condition":50,"ask_size":250,"ask_exchange":65,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250425,"strike":260000,"right":"C"},"quote":{"ms_of_day":55925732,"bid_size":301,"bid_exchange":1,"bid":0.02,"bid_condition":50,"ask_size":292,"ask_exchange":69,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250425,"strike":260000,"right":"C"},"ohlc":{"ms_of_day":55949335,"open":0.63,"high":0.64,"low":0.01,"close":0.02,"volume":119,"count":108,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250425,"strike":260000,"right":"C"},"trade":{"ms_of_day":55949335,"sequence":-1412124014,"size":1,"condition":125,"price":0.02,"exchange":43,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55949008,"bid_size":782,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":1300,"ask_exchange":6,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55949359,"open":2.72,"high":6.34,"low":0.03,"close":0.08,"volume":297983,"count":43424,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"trade":{"ms_of_day":55949359,"sequence":597095374,"size":1,"condition":18,"price":0.08,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"quote":{"ms_of_day":55949356,"bid_size":83,"bid_exchange":47,"bid":1.24,"bid_condition":50,"ask_size":250,"ask_exchange":65,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORLY","expiration":20250919,"strike":1940000,"right":"C"},"quote":{"ms_of_day":55949359,"bid_size":8,"bid_exchange":22,"bid":0.05,"bid_condition":50,"ask_size":8,"ask_exchange":43,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55949359,"bid_size":572,"bid_exchange":73,"bid":0.33,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":0.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":47000,"right":"C"},"quote":{"ms_of_day":55949383,"bid_size":37,"bid_exchange":47,"bid":0.93,"bid_condition":50,"ask_size":1077,"ask_exchange":65,"ask":0.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55949064,"bid_size":350,"bid_exchange":7,"bid":0.2,"bid_condition":50,"ask_size":514,"ask_exchange":65,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55949381,"open":9.33,"high":9.81,"low":0.12,"close":0.21,"volume":515701,"count":60292,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55949381,"sequence":1425977374,"size":2,"condition":18,"price":0.21,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55949383,"bid_size":350,"bid_exchange":7,"bid":0.2,"bid_condition":50,"ask_size":532,"ask_exchange":22,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55949387,"bid_size":350,"bid_exchange":7,"bid":0.2,"bid_condition":50,"ask_size":514,"ask_exchange":65,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55949394,"bid_size":88,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":13,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55949394,"open":40.1,"high":40.1,"low":0.44,"close":1.45,"volume":71260,"count":27282,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55949394,"sequence":597096896,"size":1,"condition":18,"price":1.45,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55949394,"bid_size":88,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250516,"strike":365000,"right":"P"},"quote":{"ms_of_day":55949373,"bid_size":14,"bid_exchange":4,"bid":18.7,"bid_condition":50,"ask_size":114,"ask_exchange":5,"ask":19.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250516,"strike":365000,"right":"P"},"quote":{"ms_of_day":55949397,"bid_size":14,"bid_exchange":4,"bid":18.7,"bid_condition":50,"ask_size":114,"ask_exchange":5,"ask":19.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55949403,"bid_size":73,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":484000,"right":"P"},"quote":{"ms_of_day":55949403,"bid_size":12,"bid_exchange":69,"bid":4.31,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":4.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55949404,"bid_size":200,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":294,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55949404,"open":48.1,"high":48.1,"low":0.25,"close":0.7,"volume":76720,"count":28034,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55949404,"sequence":597097553,"size":1,"condition":18,"price":0.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55949405,"bid_size":198,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":294,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"P"},"quote":{"ms_of_day":55949404,"bid_size":51,"bid_exchange":4,"bid":6.04,"bid_condition":50,"ask_size":103,"ask_exchange":4,"ask":6.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VKTX","expiration":20251121,"strike":25000,"right":"P"},"quote":{"ms_of_day":55949405,"bid_size":6,"bid_exchange":7,"bid":6.2,"bid_condition":50,"ask_size":19,"ask_exchange":9,"ask":6.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5800000,"right":"C"},"quote":{"ms_of_day":55949409,"bid_size":91,"bid_exchange":5,"bid":1.3,"bid_condition":50,"ask_size":497,"ask_exchange":5,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VGK","expiration":20250516,"strike":75000,"right":"C"},"quote":{"ms_of_day":55949403,"bid_size":48,"bid_exchange":43,"bid":0.3,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55949410,"bid_size":782,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":1300,"ask_exchange":6,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55949413,"bid_size":198,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":297,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":227500,"right":"C"},"quote":{"ms_of_day":55949419,"bid_size":50,"bid_exchange":31,"bid":0.31,"bid_condition":50,"ask_size":141,"ask_exchange":73,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":227500,"right":"C"},"ohlc":{"ms_of_day":55949419,"open":5.77,"high":6.45,"low":0.08,"close":0.32,"volume":113122,"count":20208,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":227500,"right":"C"},"trade":{"ms_of_day":55949419,"sequence":-1412120904,"size":2,"condition":18,"price":0.32,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":227500,"right":"C"},"quote":{"ms_of_day":55949419,"bid_size":50,"bid_exchange":31,"bid":0.31,"bid_condition":50,"ask_size":141,"ask_exchange":73,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":227500,"right":"C"},"quote":{"ms_of_day":55949419,"bid_size":50,"bid_exchange":31,"bid":0.31,"bid_condition":50,"ask_size":141,"ask_exchange":73,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":579000,"right":"C"},"quote":{"ms_of_day":55949423,"bid_size":213,"bid_exchange":46,"bid":2.41,"bid_condition":50,"ask_size":305,"ask_exchange":65,"ask":2.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250331,"strike":281000,"right":"C"},"quote":{"ms_of_day":55949440,"bid_size":32,"bid_exchange":69,"bid":1.78,"bid_condition":50,"ask_size":52,"ask_exchange":7,"ask":1.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55949448,"bid_size":3,"bid_exchange":5,"bid":4.8,"bid_condition":50,"ask_size":83,"ask_exchange":5,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55949448,"open":35.8,"high":35.8,"low":1.4,"close":4.9,"volume":56858,"count":22497,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55949448,"sequence":597100332,"size":1,"condition":18,"price":4.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55949448,"bid_size":3,"bid_exchange":5,"bid":4.8,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ROOT","expiration":20250417,"strike":180000,"right":"P"},"quote":{"ms_of_day":55928106,"bid_size":20,"bid_exchange":9,"bid":34.2,"bid_condition":50,"ask_size":17,"ask_exchange":43,"ask":35.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ROOT","expiration":20250417,"strike":180000,"right":"P"},"ohlc":{"ms_of_day":55949447,"open":34.93,"high":34.93,"low":34.93,"close":34.93,"volume":1,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ROOT","expiration":20250417,"strike":180000,"right":"P"},"trade":{"ms_of_day":55949447,"sequence":35953487,"size":1,"condition":125,"price":34.93,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":20500,"right":"P"},"quote":{"ms_of_day":55949447,"bid_size":1,"bid_exchange":7,"bid":1.27,"bid_condition":50,"ask_size":368,"ask_exchange":5,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":20500,"right":"P"},"ohlc":{"ms_of_day":55949447,"open":0.17,"high":1.6,"low":0.1,"close":1.27,"volume":176,"count":35,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":20500,"right":"P"},"trade":{"ms_of_day":55949447,"sequence":-632397627,"size":1,"condition":18,"price":1.27,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":20500,"right":"P"},"quote":{"ms_of_day":55949447,"bid_size":519,"bid_exchange":43,"bid":1.2,"bid_condition":50,"ask_size":368,"ask_exchange":5,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":20500,"right":"P"},"quote":{"ms_of_day":55949448,"bid_size":519,"bid_exchange":43,"bid":1.2,"bid_condition":50,"ask_size":368,"ask_exchange":5,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55949465,"bid_size":4,"bid_exchange":5,"bid":4.8,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250404,"strike":195000,"right":"C"},"quote":{"ms_of_day":55949217,"bid_size":76,"bid_exchange":43,"bid":5.25,"bid_condition":50,"ask_size":5,"ask_exchange":69,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250404,"strike":195000,"right":"C"},"ohlc":{"ms_of_day":55949480,"open":34.9,"high":34.9,"low":4.2,"close":5.2,"volume":2273,"count":579,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250404,"strike":195000,"right":"C"},"trade":{"ms_of_day":55949480,"sequence":-617067982,"size":1,"condition":18,"price":5.25,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250404,"strike":195000,"right":"C"},"quote":{"ms_of_day":55949480,"bid_size":232,"bid_exchange":73,"bid":5.25,"bid_condition":50,"ask_size":5,"ask_exchange":69,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250404,"strike":195000,"right":"C"},"quote":{"ms_of_day":55949480,"bid_size":233,"bid_exchange":73,"bid":5.25,"bid_condition":50,"ask_size":5,"ask_exchange":69,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDX","expiration":20250328,"strike":9000,"right":"C"},"quote":{"ms_of_day":55949479,"bid_size":1,"bid_exchange":46,"bid":0.05,"bid_condition":50,"ask_size":38,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDX","expiration":20250328,"strike":9000,"right":"C"},"ohlc":{"ms_of_day":55949479,"open":1.0,"high":1.53,"low":0.01,"close":0.05,"volume":1524,"count":287,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDX","expiration":20250328,"strike":9000,"right":"C"},"trade":{"ms_of_day":55949479,"sequence":-1155441556,"size":1,"condition":18,"price":0.05,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDX","expiration":20250328,"strike":9000,"right":"C"},"quote":{"ms_of_day":55949479,"bid_size":0,"bid_exchange":9,"bid":0.0,"bid_condition":50,"ask_size":38,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDX","expiration":20250328,"strike":9000,"right":"C"},"quote":{"ms_of_day":55949480,"bid_size":0,"bid_exchange":9,"bid":0.0,"bid_condition":50,"ask_size":51,"ask_exchange":1,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVS","expiration":20250417,"strike":69000,"right":"P"},"quote":{"ms_of_day":55949490,"bid_size":3,"bid_exchange":7,"bid":2.54,"bid_condition":50,"ask_size":49,"ask_exchange":5,"ask":2.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVS","expiration":20250417,"strike":69000,"right":"P"},"ohlc":{"ms_of_day":55949490,"open":2.56,"high":2.59,"low":2.54,"close":2.54,"volume":17,"count":7,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVS","expiration":20250417,"strike":69000,"right":"P"},"trade":{"ms_of_day":55949490,"sequence":-928766680,"size":3,"condition":18,"price":2.54,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVS","expiration":20250417,"strike":69000,"right":"P"},"quote":{"ms_of_day":55949490,"bid_size":2,"bid_exchange":42,"bid":2.54,"bid_condition":50,"ask_size":49,"ask_exchange":5,"ask":2.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVS","expiration":20250417,"strike":69000,"right":"P"},"quote":{"ms_of_day":55949490,"bid_size":2,"bid_exchange":42,"bid":2.54,"bid_condition":50,"ask_size":49,"ask_exchange":5,"ask":2.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":26000,"right":"C"},"quote":{"ms_of_day":55948913,"bid_size":1314,"bid_exchange":5,"bid":0.18,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":26000,"right":"C"},"ohlc":{"ms_of_day":55949506,"open":1.28,"high":1.5,"low":0.11,"close":0.19,"volume":26356,"count":1489,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":26000,"right":"C"},"trade":{"ms_of_day":55949506,"sequence":-632395623,"size":1,"condition":18,"price":0.19,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":26000,"right":"C"},"quote":{"ms_of_day":55949506,"bid_size":1314,"bid_exchange":5,"bid":0.18,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":26000,"right":"C"},"quote":{"ms_of_day":55949506,"bid_size":1314,"bid_exchange":5,"bid":0.18,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":26000,"right":"C"},"quote":{"ms_of_day":55949506,"bid_size":2625,"bid_exchange":4,"bid":0.18,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":26000,"right":"C"},"ohlc":{"ms_of_day":55949506,"open":1.28,"high":1.5,"low":0.11,"close":0.19,"volume":26358,"count":1490,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":26000,"right":"C"},"trade":{"ms_of_day":55949506,"sequence":-632395616,"size":2,"condition":18,"price":0.19,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":26000,"right":"C"},"quote":{"ms_of_day":55949506,"bid_size":10,"bid_exchange":7,"bid":0.19,"bid_condition":50,"ask_size":211,"ask_exchange":69,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":26000,"right":"C"},"quote":{"ms_of_day":55949506,"bid_size":13,"bid_exchange":7,"bid":0.19,"bid_condition":50,"ask_size":211,"ask_exchange":69,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":579000,"right":"C"},"quote":{"ms_of_day":55949515,"bid_size":213,"bid_exchange":46,"bid":2.41,"bid_condition":50,"ask_size":357,"ask_exchange":65,"ask":2.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55949521,"bid_size":55,"bid_exchange":5,"bid":2.7,"bid_condition":50,"ask_size":47,"ask_exchange":5,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55949521,"open":30.02,"high":33.0,"low":0.79,"close":2.75,"volume":79646,"count":31303,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55949521,"sequence":597104165,"size":1,"condition":18,"price":2.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55949522,"bid_size":54,"bid_exchange":5,"bid":2.7,"bid_condition":50,"ask_size":47,"ask_exchange":5,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250718,"strike":510000,"right":"P"},"quote":{"ms_of_day":55949519,"bid_size":167,"bid_exchange":42,"bid":5.47,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":5.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250718,"strike":510000,"right":"P"},"ohlc":{"ms_of_day":55949524,"open":7.76,"high":11.32,"low":4.62,"close":5.47,"volume":572,"count":152,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250718,"strike":510000,"right":"P"},"trade":{"ms_of_day":55949524,"sequence":1425983518,"size":1,"condition":18,"price":5.47,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250718,"strike":510000,"right":"P"},"quote":{"ms_of_day":55949524,"bid_size":335,"bid_exchange":42,"bid":5.47,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":5.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250718,"strike":510000,"right":"P"},"quote":{"ms_of_day":55949524,"bid_size":335,"bid_exchange":42,"bid":5.47,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":5.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55949524,"bid_size":54,"bid_exchange":5,"bid":2.7,"bid_condition":50,"ask_size":49,"ask_exchange":5,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":377500,"right":"C"},"quote":{"ms_of_day":55948860,"bid_size":21,"bid_exchange":11,"bid":2.73,"bid_condition":50,"ask_size":20,"ask_exchange":7,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":377500,"right":"C"},"ohlc":{"ms_of_day":55949532,"open":2.83,"high":4.72,"low":2.53,"close":2.88,"volume":146,"count":78,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":377500,"right":"C"},"trade":{"ms_of_day":55949532,"sequence":1416477431,"size":1,"condition":125,"price":2.88,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"C"},"quote":{"ms_of_day":55947681,"bid_size":1,"bid_exchange":1,"bid":5.35,"bid_condition":50,"ask_size":455,"ask_exchange":60,"ask":5.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55949549,"open":2.36,"high":5.83,"low":1.8,"close":5.39,"volume":12815,"count":3507,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"C"},"trade":{"ms_of_day":55949549,"sequence":-632393734,"size":1,"condition":130,"price":5.39,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"P"},"quote":{"ms_of_day":55949545,"bid_size":31,"bid_exchange":76,"bid":2.83,"bid_condition":50,"ask_size":748,"ask_exchange":42,"ask":2.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55949549,"open":12.8,"high":12.8,"low":2.73,"close":2.85,"volume":5711,"count":2542,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"P"},"trade":{"ms_of_day":55949549,"sequence":-632393733,"size":1,"condition":130,"price":2.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"C"},"quote":{"ms_of_day":55949550,"bid_size":1,"bid_exchange":1,"bid":5.35,"bid_condition":50,"ask_size":578,"ask_exchange":5,"ask":5.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"C"},"quote":{"ms_of_day":55949550,"bid_size":50,"bid_exchange":6,"bid":5.25,"bid_condition":50,"ask_size":578,"ask_exchange":5,"ask":5.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"P"},"quote":{"ms_of_day":55949550,"bid_size":58,"bid_exchange":60,"bid":2.83,"bid_condition":50,"ask_size":748,"ask_exchange":42,"ask":2.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"P"},"quote":{"ms_of_day":55949551,"bid_size":83,"bid_exchange":42,"bid":2.83,"bid_condition":50,"ask_size":748,"ask_exchange":42,"ask":2.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":380000,"right":"P"},"quote":{"ms_of_day":55949566,"bid_size":435,"bid_exchange":43,"bid":112.4,"bid_condition":50,"ask_size":1,"ask_exchange":11,"ask":115.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":380000,"right":"P"},"ohlc":{"ms_of_day":55949566,"open":78.5,"high":145.2,"low":75.04,"close":115.0,"volume":13,"count":11,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":380000,"right":"P"},"trade":{"ms_of_day":55949566,"sequence":-628946112,"size":1,"condition":18,"price":115.0,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":380000,"right":"P"},"quote":{"ms_of_day":55949566,"bid_size":435,"bid_exchange":43,"bid":112.4,"bid_condition":50,"ask_size":131,"ask_exchange":43,"ask":116.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":380000,"right":"P"},"quote":{"ms_of_day":55949566,"bid_size":1,"bid_exchange":73,"bid":115.0,"bid_condition":50,"ask_size":131,"ask_exchange":43,"ask":116.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250407,"strike":283000,"right":"C"},"quote":{"ms_of_day":55949572,"bid_size":391,"bid_exchange":42,"bid":2.17,"bid_condition":50,"ask_size":164,"ask_exchange":7,"ask":2.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250407,"strike":283000,"right":"C"},"quote":{"ms_of_day":55949578,"bid_size":391,"bid_exchange":42,"bid":2.17,"bid_condition":50,"ask_size":164,"ask_exchange":7,"ask":2.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":91000,"right":"P"},"quote":{"ms_of_day":55949584,"bid_size":1230,"bid_exchange":43,"bid":3.55,"bid_condition":50,"ask_size":4,"ask_exchange":7,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":91000,"right":"P"},"ohlc":{"ms_of_day":55949585,"open":8.15,"high":11.86,"low":2.06,"close":3.6,"volume":2196,"count":555,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":91000,"right":"P"},"trade":{"ms_of_day":55949585,"sequence":-1155436663,"size":4,"condition":18,"price":3.6,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":91000,"right":"P"},"quote":{"ms_of_day":55949585,"bid_size":1230,"bid_exchange":43,"bid":3.55,"bid_condition":50,"ask_size":348,"ask_exchange":43,"ask":3.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":91000,"right":"P"},"quote":{"ms_of_day":55949585,"bid_size":4,"bid_exchange":7,"bid":3.6,"bid_condition":50,"ask_size":348,"ask_exchange":43,"ask":3.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55949516,"bid_size":25,"bid_exchange":60,"bid":0.25,"bid_condition":50,"ask_size":843,"ask_exchange":5,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55949578,"open":2.82,"high":7.16,"low":0.09,"close":0.26,"volume":490594,"count":67145,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55949578,"sequence":597107190,"size":1,"condition":18,"price":0.26,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55949578,"bid_size":25,"bid_exchange":60,"bid":0.25,"bid_condition":50,"ask_size":843,"ask_exchange":5,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250404,"strike":972500,"right":"P"},"quote":{"ms_of_day":55949586,"bid_size":73,"bid_exchange":43,"bid":15.35,"bid_condition":50,"ask_size":20,"ask_exchange":43,"ask":15.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250404,"strike":972500,"right":"P"},"ohlc":{"ms_of_day":55949600,"open":20.32,"high":22.55,"low":13.65,"close":15.6,"volume":46,"count":24,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250404,"strike":972500,"right":"P"},"trade":{"ms_of_day":55949600,"sequence":734163779,"size":1,"condition":125,"price":15.6,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55949599,"bid_size":167,"bid_exchange":46,"bid":0.18,"bid_condition":50,"ask_size":135,"ask_exchange":46,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LRCX","expiration":20250328,"strike":75000,"right":"P"},"quote":{"ms_of_day":55946355,"bid_size":877,"bid_exchange":5,"bid":0.44,"bid_condition":50,"ask_size":171,"ask_exchange":5,"ask":0.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LRCX","expiration":20250328,"strike":75000,"right":"P"},"ohlc":{"ms_of_day":55949608,"open":3.72,"high":4.4,"low":0.23,"close":0.52,"volume":438,"count":130,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LRCX","expiration":20250328,"strike":75000,"right":"P"},"trade":{"ms_of_day":55949608,"sequence":1416479160,"size":1,"condition":130,"price":0.52,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LRCX","expiration":20250328,"strike":74000,"right":"P"},"quote":{"ms_of_day":55948781,"bid_size":777,"bid_exchange":5,"bid":0.24,"bid_condition":50,"ask_size":751,"ask_exchange":5,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LRCX","expiration":20250328,"strike":74000,"right":"P"},"ohlc":{"ms_of_day":55949608,"open":2.68,"high":3.39,"low":0.14,"close":0.27,"volume":253,"count":91,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LRCX","expiration":20250328,"strike":74000,"right":"P"},"trade":{"ms_of_day":55949608,"sequence":1416479161,"size":1,"condition":130,"price":0.27,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250417,"strike":45000,"right":"C"},"quote":{"ms_of_day":55949230,"bid_size":156,"bid_exchange":69,"bid":0.17,"bid_condition":50,"ask_size":30,"ask_exchange":7,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250417,"strike":45000,"right":"C"},"ohlc":{"ms_of_day":55949620,"open":0.11,"high":0.24,"low":0.06,"close":0.18,"volume":19587,"count":1649,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250417,"strike":45000,"right":"C"},"trade":{"ms_of_day":55949620,"sequence":-617062643,"size":30,"condition":18,"price":0.18,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250417,"strike":45000,"right":"C"},"quote":{"ms_of_day":55949620,"bid_size":156,"bid_exchange":69,"bid":0.17,"bid_condition":50,"ask_size":5,"ask_exchange":60,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250417,"strike":45000,"right":"C"},"quote":{"ms_of_day":55949620,"bid_size":156,"bid_exchange":69,"bid":0.17,"bid_condition":50,"ask_size":30,"ask_exchange":7,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250417,"strike":45000,"right":"C"},"quote":{"ms_of_day":55949620,"bid_size":156,"bid_exchange":69,"bid":0.17,"bid_condition":50,"ask_size":30,"ask_exchange":7,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250417,"strike":45000,"right":"C"},"ohlc":{"ms_of_day":55949620,"open":0.11,"high":0.24,"low":0.06,"close":0.18,"volume":19592,"count":1650,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250417,"strike":45000,"right":"C"},"trade":{"ms_of_day":55949620,"sequence":-617062603,"size":5,"condition":18,"price":0.18,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20260116,"strike":35000,"right":"C"},"quote":{"ms_of_day":55948789,"bid_size":1048,"bid_exchange":65,"bid":8.35,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":8.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20260116,"strike":35000,"right":"C"},"ohlc":{"ms_of_day":55949620,"open":4.2,"high":8.52,"low":2.89,"close":8.5,"volume":1361,"count":306,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20260116,"strike":35000,"right":"C"},"trade":{"ms_of_day":55949620,"sequence":-617062529,"size":1,"condition":18,"price":8.5,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20260116,"strike":35000,"right":"C"},"quote":{"ms_of_day":55949620,"bid_size":1048,"bid_exchange":65,"bid":8.35,"bid_condition":50,"ask_size":72,"ask_exchange":1,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250417,"strike":45000,"right":"C"},"quote":{"ms_of_day":55949620,"bid_size":504,"bid_exchange":73,"bid":0.17,"bid_condition":50,"ask_size":30,"ask_exchange":7,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250417,"strike":45000,"right":"C"},"quote":{"ms_of_day":55949620,"bid_size":505,"bid_exchange":73,"bid":0.17,"bid_condition":50,"ask_size":30,"ask_exchange":7,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20260116,"strike":35000,"right":"C"},"quote":{"ms_of_day":55949620,"bid_size":1048,"bid_exchange":65,"bid":8.35,"bid_condition":50,"ask_size":85,"ask_exchange":76,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMAT","expiration":20260116,"strike":175000,"right":"C"},"quote":{"ms_of_day":55948931,"bid_size":123,"bid_exchange":5,"bid":12.0,"bid_condition":50,"ask_size":314,"ask_exchange":9,"ask":12.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMAT","expiration":20260116,"strike":175000,"right":"C"},"ohlc":{"ms_of_day":55949620,"open":16.58,"high":17.05,"low":11.58,"close":12.11,"volume":792,"count":64,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMAT","expiration":20260116,"strike":175000,"right":"C"},"trade":{"ms_of_day":55949620,"sequence":-1412113733,"size":2,"condition":130,"price":12.11,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMAT","expiration":20260116,"strike":135000,"right":"P"},"quote":{"ms_of_day":55947783,"bid_size":81,"bid_exchange":1,"bid":12.5,"bid_condition":50,"ask_size":39,"ask_exchange":4,"ask":12.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMAT","expiration":20260116,"strike":135000,"right":"P"},"ohlc":{"ms_of_day":55949620,"open":11.65,"high":13.86,"low":11.5,"close":12.59,"volume":460,"count":92,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMAT","expiration":20260116,"strike":135000,"right":"P"},"trade":{"ms_of_day":55949620,"sequence":-1412113732,"size":2,"condition":130,"price":12.59,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19980000,"right":"C"},"quote":{"ms_of_day":55949627,"bid_size":16,"bid_exchange":9,"bid":0.95,"bid_condition":50,"ask_size":19,"ask_exchange":9,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19980000,"right":"C"},"ohlc":{"ms_of_day":55949627,"open":245.67,"high":245.67,"low":1.0,"close":1.3,"volume":573,"count":351,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19980000,"right":"C"},"trade":{"ms_of_day":55949627,"sequence":839169715,"size":1,"condition":18,"price":1.3,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19980000,"right":"C"},"quote":{"ms_of_day":55949627,"bid_size":15,"bid_exchange":9,"bid":0.95,"bid_condition":50,"ask_size":18,"ask_exchange":9,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19980000,"right":"C"},"quote":{"ms_of_day":55949627,"bid_size":14,"bid_exchange":9,"bid":0.95,"bid_condition":50,"ask_size":18,"ask_exchange":9,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":377500,"right":"C"},"quote":{"ms_of_day":55949634,"bid_size":5,"bid_exchange":60,"bid":2.74,"bid_condition":50,"ask_size":20,"ask_exchange":7,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":377500,"right":"C"},"quote":{"ms_of_day":55949634,"bid_size":5,"bid_exchange":60,"bid":2.74,"bid_condition":50,"ask_size":10,"ask_exchange":6,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55948788,"bid_size":435,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"ohlc":{"ms_of_day":55949629,"open":27.57,"high":27.57,"low":0.1,"close":0.17,"volume":66638,"count":20114,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"trade":{"ms_of_day":55949629,"sequence":597108357,"size":2,"condition":130,"price":0.17,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"C"},"quote":{"ms_of_day":55949517,"bid_size":17,"bid_exchange":5,"bid":15.3,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":15.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"C"},"ohlc":{"ms_of_day":55949629,"open":36.0,"high":39.3,"low":4.5,"close":15.57,"volume":41048,"count":15661,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"C"},"trade":{"ms_of_day":55949629,"sequence":597108358,"size":2,"condition":130,"price":15.57,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":26000,"right":"C"},"quote":{"ms_of_day":55949606,"bid_size":958,"bid_exchange":73,"bid":0.19,"bid_condition":50,"ask_size":146,"ask_exchange":69,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":26000,"right":"C"},"ohlc":{"ms_of_day":55949650,"open":1.28,"high":1.5,"low":0.11,"close":0.2,"volume":26365,"count":1491,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":26000,"right":"C"},"trade":{"ms_of_day":55949650,"sequence":-632387470,"size":7,"condition":18,"price":0.2,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55949650,"bid_size":159,"bid_exchange":46,"bid":0.18,"bid_condition":50,"ask_size":143,"ask_exchange":46,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":26000,"right":"C"},"quote":{"ms_of_day":55949650,"bid_size":958,"bid_exchange":73,"bid":0.19,"bid_condition":50,"ask_size":171,"ask_exchange":31,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":26000,"right":"C"},"quote":{"ms_of_day":55949650,"bid_size":958,"bid_exchange":73,"bid":0.19,"bid_condition":50,"ask_size":342,"ask_exchange":1,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55949644,"bid_size":435,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":1081,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55949644,"bid_size":435,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":1081,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"ohlc":{"ms_of_day":55949644,"open":27.57,"high":27.57,"low":0.1,"close":0.2,"volume":66639,"count":20115,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"trade":{"ms_of_day":55949644,"sequence":597108608,"size":1,"condition":18,"price":0.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55949648,"bid_size":435,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":1061,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20260116,"strike":22500,"right":"P"},"quote":{"ms_of_day":55927291,"bid_size":10,"bid_exchange":6,"bid":11.4,"bid_condition":50,"ask_size":26,"ask_exchange":11,"ask":11.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20260116,"strike":22500,"right":"P"},"ohlc":{"ms_of_day":55949658,"open":11.49,"high":11.49,"low":11.49,"close":11.49,"volume":1,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20260116,"strike":22500,"right":"P"},"trade":{"ms_of_day":55949658,"sequence":-126769251,"size":1,"condition":125,"price":11.49,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20260116,"strike":22500,"right":"P"},"quote":{"ms_of_day":55949658,"bid_size":10,"bid_exchange":6,"bid":11.4,"bid_condition":50,"ask_size":118,"ask_exchange":11,"ask":11.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55949657,"bid_size":435,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":1061,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"ohlc":{"ms_of_day":55949657,"open":27.57,"high":27.57,"low":0.1,"close":0.2,"volume":66643,"count":20116,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"trade":{"ms_of_day":55949657,"sequence":597108790,"size":4,"condition":18,"price":0.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5805000,"right":"C"},"quote":{"ms_of_day":55949656,"bid_size":47,"bid_exchange":5,"bid":1.05,"bid_condition":50,"ask_size":667,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":45000,"right":"C"},"quote":{"ms_of_day":55943068,"bid_size":332,"bid_exchange":47,"bid":0.01,"bid_condition":50,"ask_size":451,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":45000,"right":"C"},"ohlc":{"ms_of_day":55949665,"open":3.5,"high":3.5,"low":0.01,"close":0.02,"volume":15331,"count":2365,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":45000,"right":"C"},"trade":{"ms_of_day":55949665,"sequence":35960380,"size":4,"condition":18,"price":0.02,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20260116,"strike":22500,"right":"P"},"quote":{"ms_of_day":55949664,"bid_size":13,"bid_exchange":65,"bid":11.4,"bid_condition":50,"ask_size":118,"ask_exchange":11,"ask":11.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":45000,"right":"C"},"quote":{"ms_of_day":55949666,"bid_size":332,"bid_exchange":47,"bid":0.01,"bid_condition":50,"ask_size":903,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":45000,"right":"C"},"quote":{"ms_of_day":55949666,"bid_size":332,"bid_exchange":47,"bid":0.01,"bid_condition":50,"ask_size":903,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":45000,"right":"C"},"ohlc":{"ms_of_day":55949666,"open":3.5,"high":3.5,"low":0.01,"close":0.02,"volume":15341,"count":2366,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":45000,"right":"C"},"trade":{"ms_of_day":55949666,"sequence":35960392,"size":10,"condition":18,"price":0.02,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55949669,"bid_size":782,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":1300,"ask_exchange":6,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":45000,"right":"C"},"quote":{"ms_of_day":55949670,"bid_size":332,"bid_exchange":47,"bid":0.01,"bid_condition":50,"ask_size":621,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55949670,"bid_size":35,"bid_exchange":60,"bid":0.25,"bid_condition":50,"ask_size":843,"ask_exchange":5,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5605000,"right":"P"},"quote":{"ms_of_day":55949671,"bid_size":103,"bid_exchange":5,"bid":1.05,"bid_condition":50,"ask_size":237,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"C"},"quote":{"ms_of_day":55949674,"bid_size":1,"bid_exchange":5,"bid":15.4,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":15.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250331,"strike":31000,"right":"C"},"quote":{"ms_of_day":55948934,"bid_size":1735,"bid_exchange":4,"bid":0.47,"bid_condition":50,"ask_size":219,"ask_exchange":69,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250331,"strike":31000,"right":"C"},"ohlc":{"ms_of_day":55949685,"open":0.22,"high":0.52,"low":0.11,"close":0.48,"volume":32926,"count":1026,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250331,"strike":31000,"right":"C"},"trade":{"ms_of_day":55949685,"sequence":35961425,"size":219,"condition":18,"price":0.48,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250331,"strike":31000,"right":"C"},"quote":{"ms_of_day":55949685,"bid_size":1735,"bid_exchange":4,"bid":0.47,"bid_condition":50,"ask_size":5,"ask_exchange":60,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250331,"strike":31000,"right":"C"},"quote":{"ms_of_day":55949686,"bid_size":1735,"bid_exchange":4,"bid":0.47,"bid_condition":50,"ask_size":191,"ask_exchange":73,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55949697,"bid_size":52,"bid_exchange":5,"bid":3.3,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55949697,"open":128.4,"high":135.0,"low":1.7,"close":3.3,"volume":37005,"count":13740,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55949697,"sequence":597110582,"size":1,"condition":18,"price":3.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55949709,"bid_size":52,"bid_exchange":5,"bid":3.3,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"C"},"quote":{"ms_of_day":55949710,"bid_size":1,"bid_exchange":5,"bid":15.4,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":15.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55949711,"bid_size":52,"bid_exchange":5,"bid":3.3,"bid_condition":50,"ask_size":29,"ask_exchange":5,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55949718,"bid_size":220,"bid_exchange":46,"bid":0.5,"bid_condition":50,"ask_size":273,"ask_exchange":31,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55949718,"open":9.72,"high":9.72,"low":0.3,"close":0.5,"volume":400917,"count":42779,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55949718,"sequence":1425988331,"size":1,"condition":95,"price":0.5,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":215000,"right":"P"},"quote":{"ms_of_day":55946272,"bid_size":2057,"bid_exchange":43,"bid":13.7,"bid_condition":50,"ask_size":1451,"ask_exchange":43,"ask":13.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":215000,"right":"P"},"ohlc":{"ms_of_day":55949719,"open":8.9,"high":25.33,"low":8.75,"close":13.82,"volume":5601,"count":1136,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":215000,"right":"P"},"trade":{"ms_of_day":55949719,"sequence":-1412109040,"size":1,"condition":131,"price":13.82,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":215000,"right":"P"},"quote":{"ms_of_day":55946272,"bid_size":2057,"bid_exchange":43,"bid":13.7,"bid_condition":50,"ask_size":1451,"ask_exchange":43,"ask":13.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":215000,"right":"P"},"ohlc":{"ms_of_day":55949719,"open":8.9,"high":25.33,"low":8.75,"close":13.82,"volume":5602,"count":1137,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":215000,"right":"P"},"trade":{"ms_of_day":55949719,"sequence":-1412109039,"size":1,"condition":131,"price":13.82,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":215000,"right":"P"},"quote":{"ms_of_day":55946272,"bid_size":2057,"bid_exchange":43,"bid":13.7,"bid_condition":50,"ask_size":1451,"ask_exchange":43,"ask":13.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":215000,"right":"P"},"ohlc":{"ms_of_day":55949719,"open":8.9,"high":25.33,"low":8.75,"close":13.82,"volume":5603,"count":1138,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":215000,"right":"P"},"trade":{"ms_of_day":55949719,"sequence":-1412109037,"size":1,"condition":131,"price":13.82,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250516,"strike":215000,"right":"P"},"quote":{"ms_of_day":55946711,"bid_size":1398,"bid_exchange":43,"bid":16.9,"bid_condition":50,"ask_size":1795,"ask_exchange":43,"ask":17.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250516,"strike":215000,"right":"P"},"ohlc":{"ms_of_day":55949719,"open":12.89,"high":27.18,"low":12.5,"close":16.94,"volume":1532,"count":508,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250516,"strike":215000,"right":"P"},"trade":{"ms_of_day":55949719,"sequence":-1412109038,"size":1,"condition":131,"price":16.94,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250516,"strike":215000,"right":"P"},"quote":{"ms_of_day":55946711,"bid_size":1398,"bid_exchange":43,"bid":16.9,"bid_condition":50,"ask_size":1795,"ask_exchange":43,"ask":17.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250516,"strike":215000,"right":"P"},"ohlc":{"ms_of_day":55949719,"open":12.89,"high":27.18,"low":12.5,"close":16.94,"volume":1533,"count":509,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250516,"strike":215000,"right":"P"},"trade":{"ms_of_day":55949719,"sequence":-1412109036,"size":1,"condition":131,"price":16.94,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250516,"strike":215000,"right":"P"},"quote":{"ms_of_day":55946711,"bid_size":1398,"bid_exchange":43,"bid":16.9,"bid_condition":50,"ask_size":1795,"ask_exchange":43,"ask":17.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250516,"strike":215000,"right":"P"},"ohlc":{"ms_of_day":55949719,"open":12.89,"high":27.18,"low":12.5,"close":16.94,"volume":1534,"count":510,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250516,"strike":215000,"right":"P"},"trade":{"ms_of_day":55949719,"sequence":-1412109035,"size":1,"condition":131,"price":16.94,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55949729,"bid_size":220,"bid_exchange":46,"bid":0.5,"bid_condition":50,"ask_size":273,"ask_exchange":31,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55949729,"bid_size":220,"bid_exchange":46,"bid":0.5,"bid_condition":50,"ask_size":273,"ask_exchange":31,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSM","expiration":20250404,"strike":195000,"right":"C"},"quote":{"ms_of_day":55943871,"bid_size":197,"bid_exchange":42,"bid":0.05,"bid_condition":50,"ask_size":31,"ask_exchange":11,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSM","expiration":20250404,"strike":195000,"right":"C"},"ohlc":{"ms_of_day":55949768,"open":3.05,"high":4.5,"low":0.05,"close":0.06,"volume":466,"count":117,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSM","expiration":20250404,"strike":195000,"right":"C"},"trade":{"ms_of_day":55949768,"sequence":-126761989,"size":1,"condition":95,"price":0.06,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSM","expiration":20250404,"strike":195000,"right":"C"},"quote":{"ms_of_day":55949768,"bid_size":197,"bid_exchange":42,"bid":0.05,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSM","expiration":20250404,"strike":195000,"right":"C"},"quote":{"ms_of_day":55949768,"bid_size":297,"bid_exchange":42,"bid":0.05,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250404,"strike":972500,"right":"P"},"quote":{"ms_of_day":55949775,"bid_size":73,"bid_exchange":43,"bid":15.35,"bid_condition":50,"ask_size":23,"ask_exchange":43,"ask":15.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250404,"strike":972500,"right":"P"},"quote":{"ms_of_day":55949776,"bid_size":96,"bid_exchange":43,"bid":15.35,"bid_condition":50,"ask_size":23,"ask_exchange":43,"ask":15.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23000,"right":"C"},"quote":{"ms_of_day":55949726,"bid_size":2,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":23,"ask_exchange":11,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23000,"right":"C"},"ohlc":{"ms_of_day":55949777,"open":3.02,"high":6.65,"low":0.36,"close":0.46,"volume":19740,"count":3057,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23000,"right":"C"},"trade":{"ms_of_day":55949777,"sequence":-632380721,"size":10,"condition":18,"price":0.46,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23000,"right":"C"},"quote":{"ms_of_day":55949777,"bid_size":2,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":27,"ask_exchange":42,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23000,"right":"C"},"quote":{"ms_of_day":55949777,"bid_size":2,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":55,"ask_exchange":42,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CYTK","expiration":20250516,"strike":50000,"right":"C"},"quote":{"ms_of_day":55949777,"bid_size":150,"bid_exchange":43,"bid":2.45,"bid_condition":50,"ask_size":181,"ask_exchange":43,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":62000,"right":"C"},"quote":{"ms_of_day":55949334,"bid_size":381,"bid_exchange":65,"bid":1.69,"bid_condition":50,"ask_size":526,"ask_exchange":43,"ask":1.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":62000,"right":"C"},"ohlc":{"ms_of_day":55949770,"open":3.55,"high":4.81,"low":1.31,"close":1.7,"volume":8048,"count":1357,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":62000,"right":"C"},"trade":{"ms_of_day":55949770,"sequence":32390279,"size":1,"condition":125,"price":1.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LRCX","expiration":20250328,"strike":74000,"right":"P"},"quote":{"ms_of_day":55949795,"bid_size":820,"bid_exchange":5,"bid":0.24,"bid_condition":50,"ask_size":751,"ask_exchange":5,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"quote":{"ms_of_day":55949710,"bid_size":20,"bid_exchange":73,"bid":2.7,"bid_condition":50,"ask_size":7,"ask_exchange":73,"ask":2.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55949808,"open":13.44,"high":21.3,"low":1.86,"close":2.7,"volume":24285,"count":4568,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"trade":{"ms_of_day":55949808,"sequence":-63781966,"size":5,"condition":18,"price":2.7,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55949711,"bid_size":16,"bid_exchange":5,"bid":8.2,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":8.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"ohlc":{"ms_of_day":55949810,"open":19.9,"high":51.0,"low":4.8,"close":8.23,"volume":21959,"count":7582,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"trade":{"ms_of_day":55949810,"sequence":597115395,"size":1,"condition":131,"price":8.23,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55948952,"bid_size":30,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":499,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"ohlc":{"ms_of_day":55949810,"open":110.0,"high":110.0,"low":0.05,"close":0.12,"volume":67546,"count":25856,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"trade":{"ms_of_day":55949810,"sequence":597115396,"size":1,"condition":131,"price":0.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55949713,"bid_size":145,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":109,"ask_exchange":5,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55949810,"open":122.0,"high":122.0,"low":0.6,"close":1.15,"volume":85401,"count":26977,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55949810,"sequence":597115397,"size":2,"condition":131,"price":1.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55949711,"bid_size":16,"bid_exchange":5,"bid":8.2,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":8.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"ohlc":{"ms_of_day":55949810,"open":19.9,"high":51.0,"low":4.8,"close":8.23,"volume":21960,"count":7583,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"trade":{"ms_of_day":55949810,"sequence":597115398,"size":1,"condition":131,"price":8.23,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55948952,"bid_size":30,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":499,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"ohlc":{"ms_of_day":55949810,"open":110.0,"high":110.0,"low":0.05,"close":0.12,"volume":67547,"count":25857,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"trade":{"ms_of_day":55949810,"sequence":597115401,"size":1,"condition":131,"price":0.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55949713,"bid_size":145,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":109,"ask_exchange":5,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55949810,"open":122.0,"high":122.0,"low":0.6,"close":1.15,"volume":85403,"count":26978,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55949810,"sequence":597115402,"size":2,"condition":131,"price":1.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55949810,"bid_size":293,"bid_exchange":42,"bid":1.81,"bid_condition":50,"ask_size":177,"ask_exchange":5,"ask":1.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55949810,"open":8.11,"high":18.43,"low":0.78,"close":1.81,"volume":103695,"count":17605,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"trade":{"ms_of_day":55949810,"sequence":1425990650,"size":25,"condition":18,"price":1.81,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55949711,"bid_size":16,"bid_exchange":5,"bid":8.2,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":8.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"ohlc":{"ms_of_day":55949810,"open":19.9,"high":51.0,"low":4.8,"close":8.23,"volume":21961,"count":7584,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"trade":{"ms_of_day":55949810,"sequence":597115403,"size":1,"condition":131,"price":8.23,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55948952,"bid_size":30,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":499,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"ohlc":{"ms_of_day":55949810,"open":110.0,"high":110.0,"low":0.05,"close":0.12,"volume":67548,"count":25858,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"trade":{"ms_of_day":55949810,"sequence":597115404,"size":1,"condition":131,"price":0.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55949713,"bid_size":145,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":109,"ask_exchange":5,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55949810,"open":122.0,"high":122.0,"low":0.6,"close":1.15,"volume":85405,"count":26979,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55949810,"sequence":597115405,"size":2,"condition":131,"price":1.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55949810,"bid_size":30,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":704,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55949813,"bid_size":293,"bid_exchange":42,"bid":1.81,"bid_condition":50,"ask_size":179,"ask_exchange":5,"ask":1.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":62000,"right":"C"},"quote":{"ms_of_day":55949809,"bid_size":518,"bid_exchange":47,"bid":1.69,"bid_condition":50,"ask_size":526,"ask_exchange":43,"ask":1.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":62000,"right":"C"},"quote":{"ms_of_day":55949810,"bid_size":731,"bid_exchange":7,"bid":1.69,"bid_condition":50,"ask_size":526,"ask_exchange":43,"ask":1.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55949815,"bid_size":163,"bid_exchange":31,"bid":1.81,"bid_condition":50,"ask_size":179,"ask_exchange":5,"ask":1.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55949820,"bid_size":16,"bid_exchange":5,"bid":8.2,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":8.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":8500,"right":"P"},"quote":{"ms_of_day":55949819,"bid_size":10,"bid_exchange":1,"bid":0.87,"bid_condition":50,"ask_size":152,"ask_exchange":65,"ask":0.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":8500,"right":"P"},"ohlc":{"ms_of_day":55949819,"open":0.41,"high":0.95,"low":0.41,"close":0.88,"volume":6880,"count":1024,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":8500,"right":"P"},"trade":{"ms_of_day":55949819,"sequence":35967161,"size":1,"condition":18,"price":0.88,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":8500,"right":"P"},"quote":{"ms_of_day":55949819,"bid_size":10,"bid_exchange":1,"bid":0.87,"bid_condition":50,"ask_size":670,"ask_exchange":65,"ask":0.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":8500,"right":"P"},"quote":{"ms_of_day":55949819,"bid_size":10,"bid_exchange":1,"bid":0.87,"bid_condition":50,"ask_size":1800,"ask_exchange":73,"ask":0.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"C"},"quote":{"ms_of_day":55949735,"bid_size":280,"bid_exchange":43,"bid":1.15,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":1.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"C"},"ohlc":{"ms_of_day":55949825,"open":5.7,"high":6.4,"low":0.99,"close":1.17,"volume":31716,"count":5184,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"C"},"trade":{"ms_of_day":55949825,"sequence":-1155425441,"size":20,"condition":125,"price":1.17,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"C"},"quote":{"ms_of_day":55949829,"bid_size":280,"bid_exchange":43,"bid":1.15,"bid_condition":50,"ask_size":26,"ask_exchange":42,"ask":1.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"C"},"quote":{"ms_of_day":55949829,"bid_size":295,"bid_exchange":43,"bid":1.15,"bid_condition":50,"ask_size":26,"ask_exchange":42,"ask":1.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"quote":{"ms_of_day":55948961,"bid_size":3244,"bid_exchange":6,"bid":0.02,"bid_condition":50,"ask_size":1595,"ask_exchange":7,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"ohlc":{"ms_of_day":55949825,"open":8.68,"high":8.68,"low":0.01,"close":0.03,"volume":378035,"count":48802,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"trade":{"ms_of_day":55949825,"sequence":1425990943,"size":1,"condition":125,"price":0.03,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KRE","expiration":20250516,"strike":60000,"right":"P"},"quote":{"ms_of_day":55946679,"bid_size":248,"bid_exchange":5,"bid":3.25,"bid_condition":50,"ask_size":442,"ask_exchange":5,"ask":3.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KRE","expiration":20250516,"strike":60000,"right":"P"},"ohlc":{"ms_of_day":55949844,"open":4.67,"high":5.96,"low":3.15,"close":3.28,"volume":203,"count":20,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KRE","expiration":20250516,"strike":60000,"right":"P"},"trade":{"ms_of_day":55949844,"sequence":-1346617973,"size":1,"condition":131,"price":3.28,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KRE","expiration":20250417,"strike":60000,"right":"P"},"quote":{"ms_of_day":55944893,"bid_size":45,"bid_exchange":11,"bid":2.68,"bid_condition":50,"ask_size":53,"ask_exchange":69,"ask":2.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KRE","expiration":20250417,"strike":60000,"right":"P"},"ohlc":{"ms_of_day":55949844,"open":4.2,"high":5.5,"low":2.7,"close":2.7,"volume":1560,"count":80,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KRE","expiration":20250417,"strike":60000,"right":"P"},"trade":{"ms_of_day":55949844,"sequence":-1346617972,"size":1,"condition":131,"price":2.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KRE","expiration":20250516,"strike":60000,"right":"P"},"quote":{"ms_of_day":55949844,"bid_size":1793,"bid_exchange":5,"bid":3.25,"bid_condition":50,"ask_size":442,"ask_exchange":5,"ask":3.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":39000,"right":"P"},"quote":{"ms_of_day":55946975,"bid_size":3047,"bid_exchange":43,"bid":4.1,"bid_condition":50,"ask_size":736,"ask_exchange":43,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":39000,"right":"P"},"ohlc":{"ms_of_day":55949855,"open":4.45,"high":6.45,"low":1.2,"close":4.16,"volume":1111,"count":226,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":39000,"right":"P"},"trade":{"ms_of_day":55949855,"sequence":597116933,"size":1,"condition":131,"price":4.16,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":39000,"right":"P"},"quote":{"ms_of_day":55946975,"bid_size":3047,"bid_exchange":43,"bid":4.1,"bid_condition":50,"ask_size":736,"ask_exchange":43,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":39000,"right":"P"},"ohlc":{"ms_of_day":55949855,"open":4.45,"high":6.45,"low":1.2,"close":4.16,"volume":1112,"count":227,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":39000,"right":"P"},"trade":{"ms_of_day":55949855,"sequence":597116935,"size":1,"condition":131,"price":4.16,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250502,"strike":39000,"right":"P"},"quote":{"ms_of_day":55947460,"bid_size":1761,"bid_exchange":43,"bid":6.0,"bid_condition":50,"ask_size":1342,"ask_exchange":43,"ask":6.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250502,"strike":39000,"right":"P"},"ohlc":{"ms_of_day":55949855,"open":3.4,"high":6.05,"low":3.4,"close":6.05,"volume":22,"count":11,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250502,"strike":39000,"right":"P"},"trade":{"ms_of_day":55949855,"sequence":597116932,"size":1,"condition":131,"price":6.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250502,"strike":39000,"right":"P"},"quote":{"ms_of_day":55947460,"bid_size":1761,"bid_exchange":43,"bid":6.0,"bid_condition":50,"ask_size":1342,"ask_exchange":43,"ask":6.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250502,"strike":39000,"right":"P"},"ohlc":{"ms_of_day":55949855,"open":3.4,"high":6.05,"low":3.4,"close":6.05,"volume":23,"count":12,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250502,"strike":39000,"right":"P"},"trade":{"ms_of_day":55949855,"sequence":597116934,"size":1,"condition":131,"price":6.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250502,"strike":39000,"right":"P"},"quote":{"ms_of_day":55949856,"bid_size":2370,"bid_exchange":43,"bid":6.0,"bid_condition":50,"ask_size":1393,"ask_exchange":43,"ask":6.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250502,"strike":39000,"right":"P"},"quote":{"ms_of_day":55949856,"bid_size":2370,"bid_exchange":43,"bid":6.0,"bid_condition":50,"ask_size":1697,"ask_exchange":43,"ask":6.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSOS","expiration":20250620,"strike":3000,"right":"C"},"quote":{"ms_of_day":55919995,"bid_size":2,"bid_exchange":7,"bid":0.25,"bid_condition":50,"ask_size":20,"ask_exchange":22,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSOS","expiration":20250620,"strike":3000,"right":"C"},"ohlc":{"ms_of_day":55949862,"open":0.54,"high":0.58,"low":0.15,"close":0.25,"volume":5884,"count":593,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSOS","expiration":20250620,"strike":3000,"right":"C"},"trade":{"ms_of_day":55949862,"sequence":839178404,"size":10,"condition":125,"price":0.25,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250417,"strike":29000,"right":"C"},"quote":{"ms_of_day":55949866,"bid_size":50,"bid_exchange":60,"bid":0.03,"bid_condition":50,"ask_size":1642,"ask_exchange":65,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250417,"strike":29000,"right":"C"},"ohlc":{"ms_of_day":55949866,"open":0.15,"high":0.36,"low":0.03,"close":0.03,"volume":19124,"count":595,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250417,"strike":29000,"right":"C"},"trade":{"ms_of_day":55949866,"sequence":-1155423341,"size":2,"condition":18,"price":0.03,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250417,"strike":29000,"right":"C"},"quote":{"ms_of_day":55949866,"bid_size":50,"bid_exchange":60,"bid":0.03,"bid_condition":50,"ask_size":1502,"ask_exchange":4,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250417,"strike":29000,"right":"C"},"quote":{"ms_of_day":55949866,"bid_size":702,"bid_exchange":42,"bid":0.03,"bid_condition":50,"ask_size":1502,"ask_exchange":4,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DECK","expiration":20250620,"strike":155000,"right":"C"},"quote":{"ms_of_day":55930201,"bid_size":33,"bid_exchange":22,"bid":1.7,"bid_condition":50,"ask_size":32,"ask_exchange":11,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DECK","expiration":20250620,"strike":155000,"right":"C"},"ohlc":{"ms_of_day":55949862,"open":3.25,"high":4.33,"low":1.71,"close":1.71,"volume":88,"count":50,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DECK","expiration":20250620,"strike":155000,"right":"C"},"trade":{"ms_of_day":55949862,"sequence":-928746926,"size":1,"condition":125,"price":1.71,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DECK","expiration":20250620,"strike":155000,"right":"C"},"quote":{"ms_of_day":55949862,"bid_size":97,"bid_exchange":1,"bid":1.7,"bid_condition":50,"ask_size":32,"ask_exchange":11,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DECK","expiration":20250620,"strike":155000,"right":"C"},"quote":{"ms_of_day":55949863,"bid_size":97,"bid_exchange":1,"bid":1.7,"bid_condition":50,"ask_size":32,"ask_exchange":11,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250417,"strike":410000,"right":"C"},"quote":{"ms_of_day":55948766,"bid_size":24,"bid_exchange":11,"bid":1.87,"bid_condition":50,"ask_size":4,"ask_exchange":7,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250417,"strike":410000,"right":"C"},"ohlc":{"ms_of_day":55949878,"open":8.95,"high":8.95,"low":1.71,"close":1.94,"volume":319,"count":204,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250417,"strike":410000,"right":"C"},"trade":{"ms_of_day":55949878,"sequence":1416484128,"size":1,"condition":130,"price":1.94,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ENPH","expiration":20250620,"strike":115000,"right":"C"},"quote":{"ms_of_day":55949876,"bid_size":66,"bid_exchange":22,"bid":0.01,"bid_condition":50,"ask_size":56,"ask_exchange":7,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ENPH","expiration":20250620,"strike":115000,"right":"C"},"ohlc":{"ms_of_day":55949876,"open":0.25,"high":0.56,"low":0.15,"close":0.15,"volume":26,"count":7,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ENPH","expiration":20250620,"strike":115000,"right":"C"},"trade":{"ms_of_day":55949876,"sequence":-928746315,"size":1,"condition":18,"price":0.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ENPH","expiration":20250620,"strike":115000,"right":"C"},"quote":{"ms_of_day":55949877,"bid_size":115,"bid_exchange":22,"bid":0.01,"bid_condition":50,"ask_size":56,"ask_exchange":7,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ENPH","expiration":20250620,"strike":115000,"right":"C"},"quote":{"ms_of_day":55949877,"bid_size":115,"bid_exchange":22,"bid":0.01,"bid_condition":50,"ask_size":141,"ask_exchange":7,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":390000,"right":"C"},"quote":{"ms_of_day":55948767,"bid_size":11,"bid_exchange":4,"bid":1.23,"bid_condition":50,"ask_size":6,"ask_exchange":22,"ask":1.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":390000,"right":"C"},"ohlc":{"ms_of_day":55949878,"open":8.6,"high":8.6,"low":1.13,"close":1.29,"volume":1112,"count":273,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":390000,"right":"C"},"trade":{"ms_of_day":55949878,"sequence":1416484130,"size":1,"condition":130,"price":1.29,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250417,"strike":280000,"right":"P"},"quote":{"ms_of_day":55949796,"bid_size":22,"bid_exchange":42,"bid":1.96,"bid_condition":50,"ask_size":19,"ask_exchange":73,"ask":2.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250417,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55949878,"open":2.73,"high":8.3,"low":1.89,"close":2.0,"volume":297,"count":96,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250417,"strike":280000,"right":"P"},"trade":{"ms_of_day":55949878,"sequence":1416484129,"size":1,"condition":130,"price":2.0,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":300000,"right":"P"},"quote":{"ms_of_day":55947038,"bid_size":1,"bid_exchange":73,"bid":1.65,"bid_condition":50,"ask_size":15,"ask_exchange":42,"ask":1.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":300000,"right":"P"},"ohlc":{"ms_of_day":55949878,"open":5.0,"high":11.1,"low":1.46,"close":1.67,"volume":2777,"count":874,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":300000,"right":"P"},"trade":{"ms_of_day":55949878,"sequence":1416484131,"size":1,"condition":130,"price":1.67,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55949908,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":181,"ask_exchange":5,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55949908,"open":8.68,"high":15.27,"low":0.01,"close":0.02,"volume":2307,"count":934,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55949908,"sequence":-126749477,"size":1,"condition":134,"price":0.02,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55949908,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":192,"ask_exchange":5,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":567000,"right":"P"},"ohlc":{"ms_of_day":55949908,"open":5.33,"high":5.33,"low":0.01,"close":0.01,"volume":1857,"count":749,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":567000,"right":"P"},"trade":{"ms_of_day":55949908,"sequence":-126749475,"size":1,"condition":134,"price":0.01,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55949908,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":223,"ask_exchange":5,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":370000,"right":"C"},"quote":{"ms_of_day":55949792,"bid_size":1,"bid_exchange":7,"bid":4.3,"bid_condition":50,"ask_size":35,"ask_exchange":6,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":370000,"right":"C"},"ohlc":{"ms_of_day":55949913,"open":8.67,"high":8.67,"low":3.37,"close":4.35,"volume":1046,"count":409,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":370000,"right":"C"},"trade":{"ms_of_day":55949913,"sequence":1416484571,"size":1,"condition":125,"price":4.35,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":370000,"right":"C"},"quote":{"ms_of_day":55949913,"bid_size":1,"bid_exchange":7,"bid":4.3,"bid_condition":50,"ask_size":35,"ask_exchange":6,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":370000,"right":"C"},"quote":{"ms_of_day":55949916,"bid_size":1,"bid_exchange":7,"bid":4.3,"bid_condition":50,"ask_size":48,"ask_exchange":6,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55949759,"bid_size":15,"bid_exchange":11,"bid":10.6,"bid_condition":50,"ask_size":21,"ask_exchange":11,"ask":11.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55949924,"open":8.17,"high":16.58,"low":8.0,"close":10.83,"volume":48,"count":31,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55949924,"sequence":-126748364,"size":2,"condition":125,"price":10.83,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"quote":{"ms_of_day":55949924,"bid_size":30,"bid_exchange":76,"bid":2.7,"bid_condition":50,"ask_size":7,"ask_exchange":73,"ask":2.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55949925,"bid_size":1,"bid_exchange":5,"bid":8.3,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":8.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55949925,"bid_size":145,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":87,"ask_exchange":5,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":290000,"right":"P"},"quote":{"ms_of_day":55891206,"bid_size":1,"bid_exchange":69,"bid":0.8,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":290000,"right":"P"},"ohlc":{"ms_of_day":55949926,"open":2.2,"high":7.68,"low":0.76,"close":0.83,"volume":1538,"count":479,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":290000,"right":"P"},"trade":{"ms_of_day":55949926,"sequence":1416485183,"size":1,"condition":125,"price":0.83,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":290000,"right":"P"},"quote":{"ms_of_day":55891206,"bid_size":1,"bid_exchange":69,"bid":0.8,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":290000,"right":"P"},"ohlc":{"ms_of_day":55949926,"open":2.2,"high":7.68,"low":0.76,"close":0.83,"volume":1539,"count":480,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":290000,"right":"P"},"trade":{"ms_of_day":55949926,"sequence":1416485184,"size":1,"condition":125,"price":0.83,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":290000,"right":"P"},"quote":{"ms_of_day":55891206,"bid_size":1,"bid_exchange":69,"bid":0.8,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":290000,"right":"P"},"ohlc":{"ms_of_day":55949927,"open":2.2,"high":7.68,"low":0.76,"close":0.82,"volume":1540,"count":481,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":290000,"right":"P"},"trade":{"ms_of_day":55949927,"sequence":1416485200,"size":1,"condition":125,"price":0.82,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":290000,"right":"P"},"quote":{"ms_of_day":55891206,"bid_size":1,"bid_exchange":69,"bid":0.8,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":290000,"right":"P"},"ohlc":{"ms_of_day":55949928,"open":2.2,"high":7.68,"low":0.76,"close":0.83,"volume":1541,"count":482,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":290000,"right":"P"},"trade":{"ms_of_day":55949928,"sequence":1416485218,"size":1,"condition":125,"price":0.83,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":290000,"right":"P"},"quote":{"ms_of_day":55891206,"bid_size":1,"bid_exchange":69,"bid":0.8,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":290000,"right":"P"},"ohlc":{"ms_of_day":55949928,"open":2.2,"high":7.68,"low":0.76,"close":0.83,"volume":1542,"count":483,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":290000,"right":"P"},"trade":{"ms_of_day":55949928,"sequence":1416485219,"size":1,"condition":125,"price":0.83,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":290000,"right":"P"},"quote":{"ms_of_day":55949928,"bid_size":1,"bid_exchange":69,"bid":0.8,"bid_condition":50,"ask_size":9,"ask_exchange":60,"ask":0.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":290000,"right":"P"},"quote":{"ms_of_day":55949929,"bid_size":1,"bid_exchange":69,"bid":0.8,"bid_condition":50,"ask_size":10,"ask_exchange":73,"ask":0.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55949932,"bid_size":62,"bid_exchange":5,"bid":3.3,"bid_condition":50,"ask_size":89,"ask_exchange":5,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55949932,"open":128.4,"high":135.0,"low":1.7,"close":3.4,"volume":37013,"count":13741,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55949932,"sequence":597118941,"size":8,"condition":95,"price":3.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55949932,"bid_size":62,"bid_exchange":5,"bid":3.3,"bid_condition":50,"ask_size":117,"ask_exchange":5,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55949932,"bid_size":62,"bid_exchange":5,"bid":3.3,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":95000,"right":"C"},"quote":{"ms_of_day":55949944,"bid_size":1,"bid_exchange":7,"bid":0.3,"bid_condition":50,"ask_size":382,"ask_exchange":65,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":95000,"right":"C"},"ohlc":{"ms_of_day":55949944,"open":3.55,"high":4.9,"low":0.05,"close":0.3,"volume":59063,"count":12554,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":95000,"right":"C"},"trade":{"ms_of_day":55949944,"sequence":-1155419624,"size":1,"condition":18,"price":0.3,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":95000,"right":"C"},"quote":{"ms_of_day":55949944,"bid_size":31,"bid_exchange":73,"bid":0.29,"bid_condition":50,"ask_size":382,"ask_exchange":65,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":95000,"right":"C"},"quote":{"ms_of_day":55949944,"bid_size":35,"bid_exchange":7,"bid":0.29,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LVS","expiration":20250417,"strike":41000,"right":"C"},"quote":{"ms_of_day":55946784,"bid_size":77,"bid_exchange":5,"bid":1.13,"bid_condition":50,"ask_size":112,"ask_exchange":5,"ask":1.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LVS","expiration":20250417,"strike":41000,"right":"C"},"ohlc":{"ms_of_day":55949953,"open":1.04,"high":1.3,"low":1.04,"close":1.16,"volume":13,"count":5,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LVS","expiration":20250417,"strike":41000,"right":"C"},"trade":{"ms_of_day":55949953,"sequence":1416485613,"size":1,"condition":125,"price":1.16,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KRE","expiration":20250516,"strike":60000,"right":"P"},"quote":{"ms_of_day":55949953,"bid_size":2023,"bid_exchange":5,"bid":3.25,"bid_condition":50,"ask_size":442,"ask_exchange":5,"ask":3.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":212500,"right":"P"},"quote":{"ms_of_day":55941079,"bid_size":18,"bid_exchange":43,"bid":0.8,"bid_condition":50,"ask_size":25,"ask_exchange":65,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":212500,"right":"P"},"ohlc":{"ms_of_day":55949964,"open":0.79,"high":1.0,"low":0.55,"close":0.9,"volume":1629,"count":396,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":212500,"right":"P"},"trade":{"ms_of_day":55949964,"sequence":-632370918,"size":2,"condition":130,"price":0.9,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":217500,"right":"P"},"quote":{"ms_of_day":55949945,"bid_size":2,"bid_exchange":7,"bid":2.1,"bid_condition":50,"ask_size":20,"ask_exchange":65,"ask":2.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":217500,"right":"P"},"ohlc":{"ms_of_day":55949964,"open":1.92,"high":2.36,"low":1.43,"close":2.25,"volume":1639,"count":403,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":217500,"right":"P"},"trade":{"ms_of_day":55949964,"sequence":-632370917,"size":2,"condition":130,"price":2.25,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":217500,"right":"P"},"quote":{"ms_of_day":55949964,"bid_size":2,"bid_exchange":7,"bid":2.1,"bid_condition":50,"ask_size":8,"ask_exchange":6,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250516,"strike":225000,"right":"P"},"quote":{"ms_of_day":55949506,"bid_size":184,"bid_exchange":9,"bid":2.39,"bid_condition":50,"ask_size":243,"ask_exchange":9,"ask":2.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250516,"strike":225000,"right":"P"},"ohlc":{"ms_of_day":55949958,"open":4.4,"high":11.45,"low":2.26,"close":2.41,"volume":2772,"count":912,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250516,"strike":225000,"right":"P"},"trade":{"ms_of_day":55949958,"sequence":-1346614351,"size":2,"condition":125,"price":2.41,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250516,"strike":225000,"right":"P"},"quote":{"ms_of_day":55949506,"bid_size":184,"bid_exchange":9,"bid":2.39,"bid_condition":50,"ask_size":243,"ask_exchange":9,"ask":2.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250516,"strike":225000,"right":"P"},"ohlc":{"ms_of_day":55949958,"open":4.4,"high":11.45,"low":2.26,"close":2.41,"volume":2774,"count":913,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250516,"strike":225000,"right":"P"},"trade":{"ms_of_day":55949958,"sequence":-1346614350,"size":2,"condition":125,"price":2.41,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250516,"strike":225000,"right":"P"},"quote":{"ms_of_day":55949958,"bid_size":197,"bid_exchange":5,"bid":2.39,"bid_condition":50,"ask_size":243,"ask_exchange":9,"ask":2.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250516,"strike":225000,"right":"P"},"quote":{"ms_of_day":55949958,"bid_size":279,"bid_exchange":9,"bid":2.39,"bid_condition":50,"ask_size":363,"ask_exchange":9,"ask":2.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":217500,"right":"P"},"quote":{"ms_of_day":55949964,"bid_size":5,"bid_exchange":22,"bid":2.1,"bid_condition":50,"ask_size":8,"ask_exchange":6,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":212500,"right":"P"},"quote":{"ms_of_day":55941079,"bid_size":18,"bid_exchange":43,"bid":0.8,"bid_condition":50,"ask_size":25,"ask_exchange":65,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":212500,"right":"P"},"ohlc":{"ms_of_day":55949964,"open":0.79,"high":1.0,"low":0.55,"close":0.9,"volume":1630,"count":397,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":212500,"right":"P"},"trade":{"ms_of_day":55949964,"sequence":-632370894,"size":1,"condition":130,"price":0.9,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":217500,"right":"P"},"quote":{"ms_of_day":55949964,"bid_size":5,"bid_exchange":22,"bid":2.1,"bid_condition":50,"ask_size":4,"ask_exchange":47,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":217500,"right":"P"},"ohlc":{"ms_of_day":55949964,"open":1.92,"high":2.36,"low":1.43,"close":2.25,"volume":1640,"count":404,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":217500,"right":"P"},"trade":{"ms_of_day":55949964,"sequence":-632370893,"size":1,"condition":130,"price":2.25,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":217500,"right":"P"},"quote":{"ms_of_day":55949965,"bid_size":5,"bid_exchange":31,"bid":2.1,"bid_condition":50,"ask_size":4,"ask_exchange":47,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":217500,"right":"P"},"quote":{"ms_of_day":55949965,"bid_size":5,"bid_exchange":31,"bid":2.1,"bid_condition":50,"ask_size":19,"ask_exchange":11,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55949927,"bid_size":384,"bid_exchange":46,"bid":0.2,"bid_condition":50,"ask_size":649,"ask_exchange":65,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55949974,"open":9.33,"high":9.81,"low":0.12,"close":0.2,"volume":515703,"count":60293,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55949974,"sequence":1425993188,"size":2,"condition":95,"price":0.2,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55949975,"bid_size":745,"bid_exchange":42,"bid":0.2,"bid_condition":50,"ask_size":649,"ask_exchange":65,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"quote":{"ms_of_day":55949911,"bid_size":221,"bid_exchange":46,"bid":1.1,"bid_condition":50,"ask_size":409,"ask_exchange":65,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"ohlc":{"ms_of_day":55949981,"open":16.89,"high":18.35,"low":0.27,"close":1.1,"volume":281374,"count":47566,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"trade":{"ms_of_day":55949981,"sequence":-1412100728,"size":1,"condition":18,"price":1.1,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"quote":{"ms_of_day":55949981,"bid_size":221,"bid_exchange":46,"bid":1.1,"bid_condition":50,"ask_size":436,"ask_exchange":43,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"quote":{"ms_of_day":55949981,"bid_size":232,"bid_exchange":46,"bid":1.1,"bid_condition":50,"ask_size":436,"ask_exchange":43,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55949979,"bid_size":384,"bid_exchange":46,"bid":0.2,"bid_condition":50,"ask_size":649,"ask_exchange":65,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55949950,"bid_size":35,"bid_exchange":60,"bid":0.25,"bid_condition":50,"ask_size":843,"ask_exchange":5,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55949983,"open":2.82,"high":7.16,"low":0.09,"close":0.25,"volume":490604,"count":67146,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55949983,"sequence":597120002,"size":10,"condition":125,"price":0.25,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55950000,"bid_size":42,"bid_exchange":69,"bid":0.25,"bid_condition":50,"ask_size":843,"ask_exchange":5,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55950000,"bid_size":30,"bid_exchange":69,"bid":0.25,"bid_condition":50,"ask_size":843,"ask_exchange":5,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABNB","expiration":20250404,"strike":134000,"right":"C"},"quote":{"ms_of_day":55946920,"bid_size":403,"bid_exchange":65,"bid":0.31,"bid_condition":50,"ask_size":323,"ask_exchange":5,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABNB","expiration":20250404,"strike":134000,"right":"C"},"ohlc":{"ms_of_day":55950007,"open":12.71,"high":12.71,"low":0.24,"close":0.35,"volume":314,"count":92,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABNB","expiration":20250404,"strike":134000,"right":"C"},"trade":{"ms_of_day":55950007,"sequence":-1412100089,"size":1,"condition":125,"price":0.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55950002,"bid_size":1635,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":1079,"ask_exchange":65,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"ohlc":{"ms_of_day":55950002,"open":13.18,"high":13.48,"low":0.02,"close":0.05,"volume":121263,"count":18814,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"trade":{"ms_of_day":55950002,"sequence":-63780777,"size":1,"condition":18,"price":0.05,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55950002,"bid_size":1635,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":1899,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55950003,"bid_size":1635,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":1899,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":190000,"right":"P"},"quote":{"ms_of_day":55950007,"bid_size":316,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":211,"ask_exchange":65,"ask":1.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SEPN","expiration":20250417,"strike":7500,"right":"C"},"quote":{"ms_of_day":55950011,"bid_size":5,"bid_exchange":6,"bid":0.2,"bid_condition":50,"ask_size":20,"ask_exchange":6,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SEPN","expiration":20250417,"strike":7500,"right":"C"},"ohlc":{"ms_of_day":55950011,"open":0.6,"high":0.6,"low":0.05,"close":0.2,"volume":304,"count":52,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SEPN","expiration":20250417,"strike":7500,"right":"C"},"trade":{"ms_of_day":55950011,"sequence":35975615,"size":4,"condition":18,"price":0.2,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55950019,"bid_size":145,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":109,"ask_exchange":5,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"quote":{"ms_of_day":55950018,"bid_size":30,"bid_exchange":46,"bid":2.7,"bid_condition":50,"ask_size":7,"ask_exchange":73,"ask":2.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRNA","expiration":20250417,"strike":32000,"right":"C"},"quote":{"ms_of_day":55950022,"bid_size":30,"bid_exchange":76,"bid":2.19,"bid_condition":50,"ask_size":9,"ask_exchange":31,"ask":2.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRNA","expiration":20250417,"strike":32000,"right":"C"},"ohlc":{"ms_of_day":55950022,"open":3.35,"high":3.35,"low":1.76,"close":2.22,"volume":38,"count":20,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRNA","expiration":20250417,"strike":32000,"right":"C"},"trade":{"ms_of_day":55950022,"sequence":839187459,"size":1,"condition":18,"price":2.22,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRNA","expiration":20250417,"strike":32000,"right":"C"},"quote":{"ms_of_day":55950022,"bid_size":30,"bid_exchange":76,"bid":2.19,"bid_condition":50,"ask_size":5,"ask_exchange":1,"ask":2.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRNA","expiration":20250417,"strike":32000,"right":"C"},"quote":{"ms_of_day":55950022,"bid_size":30,"bid_exchange":76,"bid":2.19,"bid_condition":50,"ask_size":5,"ask_exchange":1,"ask":2.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55950020,"bid_size":20,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":704,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250417,"strike":280000,"right":"P"},"quote":{"ms_of_day":55950038,"bid_size":22,"bid_exchange":42,"bid":1.96,"bid_condition":50,"ask_size":19,"ask_exchange":73,"ask":2.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":95000,"right":"C"},"quote":{"ms_of_day":55949946,"bid_size":16,"bid_exchange":73,"bid":0.29,"bid_condition":50,"ask_size":195,"ask_exchange":73,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":95000,"right":"C"},"ohlc":{"ms_of_day":55950044,"open":3.55,"high":4.9,"low":0.05,"close":0.3,"volume":59064,"count":12555,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":95000,"right":"C"},"trade":{"ms_of_day":55950044,"sequence":-1155416443,"size":1,"condition":125,"price":0.3,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MAS","expiration":20251219,"strike":55000,"right":"C"},"quote":{"ms_of_day":55950050,"bid_size":1,"bid_exchange":6,"bid":18.0,"bid_condition":50,"ask_size":37,"ask_exchange":11,"ask":19.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MAS","expiration":20251219,"strike":55000,"right":"C"},"ohlc":{"ms_of_day":55950050,"open":18.0,"high":18.0,"low":18.0,"close":18.0,"volume":1,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MAS","expiration":20251219,"strike":55000,"right":"C"},"trade":{"ms_of_day":55950050,"sequence":1416488369,"size":1,"condition":18,"price":18.0,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MAS","expiration":20251219,"strike":55000,"right":"C"},"quote":{"ms_of_day":55950050,"bid_size":6,"bid_exchange":11,"bid":17.6,"bid_condition":50,"ask_size":9,"ask_exchange":6,"ask":18.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MAS","expiration":20251219,"strike":55000,"right":"C"},"quote":{"ms_of_day":55950050,"bid_size":6,"bid_exchange":11,"bid":17.6,"bid_condition":50,"ask_size":10,"ask_exchange":6,"ask":18.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55950058,"bid_size":80,"bid_exchange":5,"bid":1.95,"bid_condition":50,"ask_size":54,"ask_exchange":5,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55950058,"open":130.0,"high":130.0,"low":1.1,"close":2.05,"volume":36584,"count":13656,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55950058,"sequence":597123378,"size":2,"condition":134,"price":2.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"quote":{"ms_of_day":55947974,"bid_size":2,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":467,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"ohlc":{"ms_of_day":55950058,"open":94.0,"high":112.6,"low":0.1,"close":0.2,"volume":44245,"count":17437,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"trade":{"ms_of_day":55950058,"sequence":597123379,"size":1,"condition":134,"price":0.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"quote":{"ms_of_day":55950058,"bid_size":1,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":467,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"quote":{"ms_of_day":55950058,"bid_size":1,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":467,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"ohlc":{"ms_of_day":55950058,"open":94.0,"high":112.6,"low":0.1,"close":0.2,"volume":44246,"count":17438,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"trade":{"ms_of_day":55950058,"sequence":597123381,"size":1,"condition":134,"price":0.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"quote":{"ms_of_day":55950058,"bid_size":576,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":467,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSM","expiration":20260618,"strike":320000,"right":"C"},"quote":{"ms_of_day":55950070,"bid_size":17,"bid_exchange":47,"bid":2.6,"bid_condition":50,"ask_size":17,"ask_exchange":1,"ask":2.76,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSM","expiration":20260618,"strike":320000,"right":"C"},"ohlc":{"ms_of_day":55950070,"open":2.75,"high":2.89,"low":2.7,"close":2.7,"volume":5,"count":4,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSM","expiration":20260618,"strike":320000,"right":"C"},"trade":{"ms_of_day":55950070,"sequence":-126738168,"size":1,"condition":18,"price":2.7,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55949669,"bid_size":77,"bid_exchange":73,"bid":1.22,"bid_condition":50,"ask_size":175,"ask_exchange":46,"ask":1.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55950072,"open":13.87,"high":15.1,"low":0.74,"close":1.23,"volume":71669,"count":13674,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"trade":{"ms_of_day":55950072,"sequence":597123900,"size":12,"condition":125,"price":1.23,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSM","expiration":20260618,"strike":320000,"right":"C"},"quote":{"ms_of_day":55950071,"bid_size":17,"bid_exchange":47,"bid":2.6,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSM","expiration":20260618,"strike":320000,"right":"C"},"quote":{"ms_of_day":55950071,"bid_size":17,"bid_exchange":47,"bid":2.6,"bid_condition":50,"ask_size":5,"ask_exchange":7,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":95000,"right":"C"},"quote":{"ms_of_day":55950078,"bid_size":51,"bid_exchange":47,"bid":0.29,"bid_condition":50,"ask_size":195,"ask_exchange":73,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"quote":{"ms_of_day":55950081,"bid_size":232,"bid_exchange":46,"bid":1.1,"bid_condition":50,"ask_size":467,"ask_exchange":43,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"ohlc":{"ms_of_day":55950081,"open":16.89,"high":18.35,"low":0.27,"close":1.1,"volume":281375,"count":47567,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"trade":{"ms_of_day":55950081,"sequence":-1412098114,"size":1,"condition":125,"price":1.1,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55950102,"bid_size":48,"bid_exchange":69,"bid":1.22,"bid_condition":50,"ask_size":175,"ask_exchange":46,"ask":1.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55950103,"bid_size":47,"bid_exchange":73,"bid":1.22,"bid_condition":50,"ask_size":175,"ask_exchange":46,"ask":1.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250417,"strike":930000,"right":"P"},"quote":{"ms_of_day":55950109,"bid_size":1,"bid_exchange":7,"bid":12.85,"bid_condition":50,"ask_size":55,"ask_exchange":5,"ask":13.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55950107,"bid_size":210,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":269,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55950107,"open":48.1,"high":48.1,"low":0.25,"close":0.75,"volume":76721,"count":28035,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55950107,"sequence":597124984,"size":1,"condition":18,"price":0.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55950117,"bid_size":33,"bid_exchange":5,"bid":4.8,"bid_condition":50,"ask_size":82,"ask_exchange":5,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55950117,"open":35.8,"high":35.8,"low":1.4,"close":4.9,"volume":56859,"count":22498,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55950117,"sequence":597125243,"size":1,"condition":18,"price":4.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55950117,"bid_size":64,"bid_exchange":5,"bid":1.95,"bid_condition":50,"ask_size":54,"ask_exchange":5,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55950118,"bid_size":63,"bid_exchange":5,"bid":1.95,"bid_condition":50,"ask_size":54,"ask_exchange":5,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55950117,"bid_size":55,"bid_exchange":73,"bid":2.22,"bid_condition":50,"ask_size":79,"ask_exchange":46,"ask":2.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55950119,"open":9.82,"high":19.07,"low":0.92,"close":2.23,"volume":90561,"count":13024,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"trade":{"ms_of_day":55950119,"sequence":1425997644,"size":2,"condition":18,"price":2.23,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55950124,"bid_size":34,"bid_exchange":5,"bid":4.8,"bid_condition":50,"ask_size":82,"ask_exchange":5,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"quote":{"ms_of_day":55950131,"bid_size":232,"bid_exchange":46,"bid":1.1,"bid_condition":50,"ask_size":457,"ask_exchange":43,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"quote":{"ms_of_day":55950131,"bid_size":232,"bid_exchange":46,"bid":1.1,"bid_condition":50,"ask_size":360,"ask_exchange":43,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":227500,"right":"P"},"quote":{"ms_of_day":55950138,"bid_size":82,"bid_exchange":11,"bid":3.3,"bid_condition":50,"ask_size":66,"ask_exchange":47,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55950140,"bid_size":10,"bid_exchange":7,"bid":1.4,"bid_condition":50,"ask_size":3,"ask_exchange":42,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55950140,"bid_size":10,"bid_exchange":7,"bid":1.4,"bid_condition":50,"ask_size":3,"ask_exchange":42,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":230000,"right":"P"},"quote":{"ms_of_day":55950142,"bid_size":1,"bid_exchange":6,"bid":3.7,"bid_condition":50,"ask_size":41,"ask_exchange":69,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":95000,"right":"C"},"quote":{"ms_of_day":55950144,"bid_size":51,"bid_exchange":47,"bid":0.29,"bid_condition":50,"ask_size":194,"ask_exchange":73,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250328,"strike":12500,"right":"C"},"quote":{"ms_of_day":55947783,"bid_size":3113,"bid_exchange":9,"bid":0.1,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250328,"strike":12500,"right":"C"},"ohlc":{"ms_of_day":55950152,"open":1.5,"high":1.5,"low":0.07,"close":0.11,"volume":22543,"count":2581,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250328,"strike":12500,"right":"C"},"trade":{"ms_of_day":55950152,"sequence":597128384,"size":1,"condition":95,"price":0.11,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250328,"strike":12500,"right":"C"},"quote":{"ms_of_day":55950152,"bid_size":3113,"bid_exchange":9,"bid":0.1,"bid_condition":50,"ask_size":1380,"ask_exchange":46,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":227500,"right":"P"},"quote":{"ms_of_day":55950154,"bid_size":79,"bid_exchange":11,"bid":3.3,"bid_condition":50,"ask_size":66,"ask_exchange":47,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":150000,"right":"P"},"quote":{"ms_of_day":55950156,"bid_size":0,"bid_exchange":9,"bid":0.0,"bid_condition":50,"ask_size":44,"ask_exchange":69,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250328,"strike":12500,"right":"C"},"quote":{"ms_of_day":55950153,"bid_size":1,"bid_exchange":1,"bid":0.11,"bid_condition":50,"ask_size":1380,"ask_exchange":46,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55950154,"bid_size":35,"bid_exchange":5,"bid":4.8,"bid_condition":50,"ask_size":82,"ask_exchange":5,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55950155,"bid_size":220,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":269,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":230000,"right":"P"},"quote":{"ms_of_day":55950161,"bid_size":1,"bid_exchange":6,"bid":3.7,"bid_condition":50,"ask_size":41,"ask_exchange":69,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55950169,"bid_size":55,"bid_exchange":73,"bid":2.22,"bid_condition":50,"ask_size":118,"ask_exchange":46,"ask":2.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250509,"strike":580000,"right":"P"},"quote":{"ms_of_day":55947602,"bid_size":1,"bid_exchange":46,"bid":15.8,"bid_condition":50,"ask_size":4,"ask_exchange":47,"ask":16.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250509,"strike":580000,"right":"P"},"ohlc":{"ms_of_day":55950186,"open":18.82,"high":18.91,"low":15.21,"close":16.2,"volume":114,"count":20,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250509,"strike":580000,"right":"P"},"trade":{"ms_of_day":55950186,"sequence":1425999311,"size":1,"condition":130,"price":16.2,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":585000,"right":"P"},"quote":{"ms_of_day":55944346,"bid_size":175,"bid_exchange":5,"bid":17.26,"bid_condition":50,"ask_size":175,"ask_exchange":5,"ask":17.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":585000,"right":"P"},"ohlc":{"ms_of_day":55950186,"open":16.93,"high":32.1,"low":12.51,"close":17.45,"volume":5601,"count":1250,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":585000,"right":"P"},"trade":{"ms_of_day":55950186,"sequence":1425999317,"size":1,"condition":130,"price":17.45,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABNB","expiration":20250404,"strike":134000,"right":"C"},"quote":{"ms_of_day":55950186,"bid_size":403,"bid_exchange":65,"bid":0.31,"bid_condition":50,"ask_size":323,"ask_exchange":5,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABNB","expiration":20250404,"strike":134000,"right":"C"},"quote":{"ms_of_day":55950186,"bid_size":478,"bid_exchange":65,"bid":0.31,"bid_condition":50,"ask_size":323,"ask_exchange":5,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55950212,"bid_size":41,"bid_exchange":5,"bid":3.3,"bid_condition":50,"ask_size":28,"ask_exchange":5,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55950212,"open":128.4,"high":135.0,"low":1.7,"close":3.4,"volume":37015,"count":13742,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55950212,"sequence":597130419,"size":2,"condition":95,"price":3.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55950238,"bid_size":55,"bid_exchange":73,"bid":2.22,"bid_condition":50,"ask_size":64,"ask_exchange":46,"ask":2.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ZION","expiration":20250417,"strike":50000,"right":"C"},"quote":{"ms_of_day":55950236,"bid_size":406,"bid_exchange":5,"bid":2.1,"bid_condition":50,"ask_size":37,"ask_exchange":47,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55950188,"bid_size":1164,"bid_exchange":42,"bid":0.07,"bid_condition":50,"ask_size":797,"ask_exchange":6,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"ohlc":{"ms_of_day":55950241,"open":8.78,"high":9.16,"low":0.04,"close":0.08,"volume":446614,"count":56381,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"trade":{"ms_of_day":55950241,"sequence":1426000670,"size":1,"condition":18,"price":0.08,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WFC","expiration":20251121,"strike":60000,"right":"P"},"quote":{"ms_of_day":55944932,"bid_size":23,"bid_exchange":7,"bid":2.23,"bid_condition":50,"ask_size":151,"ask_exchange":7,"ask":2.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WFC","expiration":20251121,"strike":60000,"right":"P"},"ohlc":{"ms_of_day":55950243,"open":2.31,"high":2.31,"low":2.31,"close":2.31,"volume":2,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WFC","expiration":20251121,"strike":60000,"right":"P"},"trade":{"ms_of_day":55950243,"sequence":-126725662,"size":2,"condition":125,"price":2.31,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5815000,"right":"C"},"quote":{"ms_of_day":55950265,"bid_size":303,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":684,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5590000,"right":"P"},"quote":{"ms_of_day":55950265,"bid_size":452,"bid_exchange":5,"bid":0.6,"bid_condition":50,"ask_size":371,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":250000,"right":"C"},"quote":{"ms_of_day":55950144,"bid_size":22,"bid_exchange":73,"bid":0.25,"bid_condition":50,"ask_size":159,"ask_exchange":9,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55950268,"open":9.07,"high":9.07,"low":0.24,"close":0.34,"volume":753,"count":291,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":250000,"right":"C"},"trade":{"ms_of_day":55950268,"sequence":-126724362,"size":1,"condition":130,"price":0.34,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":257500,"right":"C"},"quote":{"ms_of_day":55888183,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":74,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":257500,"right":"C"},"ohlc":{"ms_of_day":55950268,"open":3.65,"high":3.65,"low":0.01,"close":0.03,"volume":738,"count":292,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":257500,"right":"C"},"trade":{"ms_of_day":55950268,"sequence":-126724361,"size":1,"condition":130,"price":0.03,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":46000,"right":"C"},"quote":{"ms_of_day":55950280,"bid_size":7,"bid_exchange":46,"bid":0.29,"bid_condition":50,"ask_size":681,"ask_exchange":73,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":46000,"right":"C"},"ohlc":{"ms_of_day":55950281,"open":1.5,"high":2.47,"low":0.2,"close":0.29,"volume":23257,"count":3168,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":46000,"right":"C"},"trade":{"ms_of_day":55950281,"sequence":-632356659,"size":7,"condition":18,"price":0.29,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":46000,"right":"C"},"quote":{"ms_of_day":55950281,"bid_size":745,"bid_exchange":43,"bid":0.27,"bid_condition":50,"ask_size":681,"ask_exchange":73,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55950218,"bid_size":156,"bid_exchange":42,"bid":0.43,"bid_condition":50,"ask_size":86,"ask_exchange":69,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55950280,"open":6.06,"high":7.0,"low":0.31,"close":0.45,"volume":215405,"count":30698,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"trade":{"ms_of_day":55950280,"sequence":-63778878,"size":4,"condition":125,"price":0.45,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":46000,"right":"C"},"quote":{"ms_of_day":55950281,"bid_size":1132,"bid_exchange":43,"bid":0.27,"bid_condition":50,"ask_size":681,"ask_exchange":73,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55950284,"bid_size":79,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":403,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55950284,"open":27.46,"high":29.1,"low":0.15,"close":0.4,"volume":58366,"count":19489,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55950284,"sequence":597132427,"size":1,"condition":18,"price":0.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250417,"strike":25500,"right":"C"},"quote":{"ms_of_day":55950294,"bid_size":913,"bid_exchange":31,"bid":0.59,"bid_condition":50,"ask_size":376,"ask_exchange":31,"ask":0.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250417,"strike":25500,"right":"C"},"ohlc":{"ms_of_day":55950294,"open":0.69,"high":0.95,"low":0.38,"close":0.6,"volume":816,"count":104,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250417,"strike":25500,"right":"C"},"trade":{"ms_of_day":55950294,"sequence":-632356126,"size":1,"condition":18,"price":0.6,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250417,"strike":25500,"right":"C"},"quote":{"ms_of_day":55950294,"bid_size":10,"bid_exchange":73,"bid":0.6,"bid_condition":50,"ask_size":376,"ask_exchange":31,"ask":0.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250417,"strike":25500,"right":"C"},"quote":{"ms_of_day":55950294,"bid_size":18,"bid_exchange":73,"bid":0.6,"bid_condition":50,"ask_size":376,"ask_exchange":31,"ask":0.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250417,"strike":280000,"right":"P"},"quote":{"ms_of_day":55950294,"bid_size":22,"bid_exchange":42,"bid":1.96,"bid_condition":50,"ask_size":19,"ask_exchange":73,"ask":2.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVO","expiration":20250516,"strike":75000,"right":"P"},"quote":{"ms_of_day":55950230,"bid_size":197,"bid_exchange":9,"bid":8.25,"bid_condition":50,"ask_size":34,"ask_exchange":76,"ask":8.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVO","expiration":20250516,"strike":75000,"right":"P"},"ohlc":{"ms_of_day":55950289,"open":1.43,"high":8.6,"low":1.43,"close":8.31,"volume":1500,"count":518,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVO","expiration":20250516,"strike":75000,"right":"P"},"trade":{"ms_of_day":55950289,"sequence":-1155405583,"size":1,"condition":125,"price":8.31,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRVL","expiration":20250328,"strike":63000,"right":"P"},"quote":{"ms_of_day":55950071,"bid_size":590,"bid_exchange":31,"bid":0.17,"bid_condition":50,"ask_size":475,"ask_exchange":31,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRVL","expiration":20250328,"strike":63000,"right":"P"},"ohlc":{"ms_of_day":55950293,"open":1.73,"high":2.65,"low":0.03,"close":0.18,"volume":977,"count":247,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRVL","expiration":20250328,"strike":63000,"right":"P"},"trade":{"ms_of_day":55950293,"sequence":839204283,"size":10,"condition":125,"price":0.18,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55950290,"bid_size":220,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":259,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55950309,"bid_size":156,"bid_exchange":42,"bid":0.43,"bid_condition":50,"ask_size":86,"ask_exchange":69,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55950309,"bid_size":156,"bid_exchange":42,"bid":0.43,"bid_condition":50,"ask_size":45,"ask_exchange":11,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":24000,"right":"C"},"quote":{"ms_of_day":55950330,"bid_size":1264,"bid_exchange":9,"bid":0.68,"bid_condition":50,"ask_size":2,"ask_exchange":69,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":24000,"right":"C"},"ohlc":{"ms_of_day":55950330,"open":2.2,"high":2.72,"low":0.22,"close":0.69,"volume":23156,"count":2127,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":24000,"right":"C"},"trade":{"ms_of_day":55950330,"sequence":-632353537,"size":3,"condition":18,"price":0.69,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":24000,"right":"C"},"quote":{"ms_of_day":55950330,"bid_size":1,"bid_exchange":73,"bid":0.69,"bid_condition":50,"ask_size":2,"ask_exchange":69,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":24000,"right":"C"},"quote":{"ms_of_day":55950330,"bid_size":481,"bid_exchange":73,"bid":0.69,"bid_condition":50,"ask_size":2,"ask_exchange":69,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55950330,"bid_size":41,"bid_exchange":5,"bid":3.3,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55946987,"bid_size":263,"bid_exchange":42,"bid":0.16,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":250000,"right":"P"},"ohlc":{"ms_of_day":55950329,"open":33.25,"high":38.39,"low":0.1,"close":0.16,"volume":32908,"count":5693,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":250000,"right":"P"},"trade":{"ms_of_day":55950329,"sequence":32403718,"size":2,"condition":18,"price":0.16,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250509,"strike":8500,"right":"C"},"quote":{"ms_of_day":55939409,"bid_size":0,"bid_exchange":6,"bid":0.0,"bid_condition":50,"ask_size":264,"ask_exchange":65,"ask":1.82,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250509,"strike":8500,"right":"C"},"ohlc":{"ms_of_day":55950334,"open":1.31,"high":1.31,"low":1.26,"close":1.26,"volume":36,"count":5,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250509,"strike":8500,"right":"C"},"trade":{"ms_of_day":55950334,"sequence":35988740,"size":1,"condition":125,"price":1.26,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250516,"strike":10000,"right":"C"},"quote":{"ms_of_day":55949844,"bid_size":504,"bid_exchange":5,"bid":0.93,"bid_condition":50,"ask_size":28,"ask_exchange":1,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250516,"strike":10000,"right":"C"},"ohlc":{"ms_of_day":55950334,"open":1.43,"high":3.15,"low":0.88,"close":0.95,"volume":7266,"count":1213,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250516,"strike":10000,"right":"C"},"trade":{"ms_of_day":55950334,"sequence":35988737,"size":1,"condition":125,"price":0.95,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250509,"strike":580000,"right":"P"},"quote":{"ms_of_day":55950339,"bid_size":1,"bid_exchange":7,"bid":16.2,"bid_condition":50,"ask_size":4,"ask_exchange":47,"ask":16.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250509,"strike":8500,"right":"C"},"quote":{"ms_of_day":55950335,"bid_size":0,"bid_exchange":6,"bid":0.0,"bid_condition":50,"ask_size":265,"ask_exchange":65,"ask":1.82,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250509,"strike":8500,"right":"C"},"quote":{"ms_of_day":55950335,"bid_size":0,"bid_exchange":6,"bid":0.0,"bid_condition":50,"ask_size":308,"ask_exchange":65,"ask":1.82,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPST","expiration":20250516,"strike":65000,"right":"C"},"quote":{"ms_of_day":55950341,"bid_size":149,"bid_exchange":65,"bid":3.0,"bid_condition":50,"ask_size":189,"ask_exchange":43,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250509,"strike":580000,"right":"P"},"quote":{"ms_of_day":55950343,"bid_size":1,"bid_exchange":46,"bid":15.8,"bid_condition":50,"ask_size":4,"ask_exchange":47,"ask":16.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVO","expiration":20250516,"strike":75000,"right":"P"},"quote":{"ms_of_day":55950355,"bid_size":207,"bid_exchange":9,"bid":8.25,"bid_condition":50,"ask_size":34,"ask_exchange":76,"ask":8.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55950360,"bid_size":263,"bid_exchange":42,"bid":0.16,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250417,"strike":57000,"right":"C"},"quote":{"ms_of_day":55950359,"bid_size":20,"bid_exchange":46,"bid":0.1,"bid_condition":50,"ask_size":561,"ask_exchange":73,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250417,"strike":57000,"right":"C"},"ohlc":{"ms_of_day":55950359,"open":1.93,"high":1.93,"low":0.09,"close":0.1,"volume":2843,"count":183,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250417,"strike":57000,"right":"C"},"trade":{"ms_of_day":55950359,"sequence":35989587,"size":20,"condition":18,"price":0.1,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250417,"strike":57000,"right":"C"},"quote":{"ms_of_day":55950359,"bid_size":599,"bid_exchange":69,"bid":0.09,"bid_condition":50,"ask_size":561,"ask_exchange":73,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250417,"strike":57000,"right":"C"},"quote":{"ms_of_day":55950360,"bid_size":599,"bid_exchange":69,"bid":0.09,"bid_condition":50,"ask_size":561,"ask_exchange":73,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250516,"strike":10000,"right":"C"},"quote":{"ms_of_day":55950360,"bid_size":560,"bid_exchange":43,"bid":0.93,"bid_condition":50,"ask_size":28,"ask_exchange":1,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250516,"strike":10000,"right":"C"},"quote":{"ms_of_day":55950360,"bid_size":560,"bid_exchange":43,"bid":0.93,"bid_condition":50,"ask_size":28,"ask_exchange":1,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":195000,"right":"P"},"quote":{"ms_of_day":55948326,"bid_size":141,"bid_exchange":76,"bid":1.37,"bid_condition":50,"ask_size":4,"ask_exchange":7,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":195000,"right":"P"},"ohlc":{"ms_of_day":55950371,"open":1.85,"high":10.09,"low":0.84,"close":1.38,"volume":10546,"count":3215,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":195000,"right":"P"},"trade":{"ms_of_day":55950371,"sequence":-1412089711,"size":4,"condition":18,"price":1.38,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":195000,"right":"P"},"quote":{"ms_of_day":55950371,"bid_size":141,"bid_exchange":76,"bid":1.37,"bid_condition":50,"ask_size":17,"ask_exchange":73,"ask":1.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55950377,"bid_size":41,"bid_exchange":5,"bid":3.3,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":195000,"right":"P"},"quote":{"ms_of_day":55950371,"bid_size":141,"bid_exchange":76,"bid":1.37,"bid_condition":50,"ask_size":8,"ask_exchange":60,"ask":1.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"quote":{"ms_of_day":55950353,"bid_size":114,"bid_exchange":65,"bid":1.53,"bid_condition":50,"ask_size":55,"ask_exchange":11,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"ohlc":{"ms_of_day":55950376,"open":12.62,"high":18.23,"low":1.11,"close":1.55,"volume":23394,"count":3927,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"trade":{"ms_of_day":55950376,"sequence":-63777880,"size":2,"condition":125,"price":1.55,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":39000,"right":"P"},"quote":{"ms_of_day":55950378,"bid_size":3397,"bid_exchange":43,"bid":4.1,"bid_condition":50,"ask_size":736,"ask_exchange":43,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVO","expiration":20250516,"strike":75000,"right":"P"},"quote":{"ms_of_day":55950398,"bid_size":207,"bid_exchange":9,"bid":8.25,"bid_condition":50,"ask_size":34,"ask_exchange":76,"ask":8.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"quote":{"ms_of_day":55950405,"bid_size":134,"bid_exchange":65,"bid":1.53,"bid_condition":50,"ask_size":55,"ask_exchange":11,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55950377,"bid_size":16,"bid_exchange":5,"bid":8.2,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":8.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"ohlc":{"ms_of_day":55950408,"open":19.9,"high":51.0,"low":4.8,"close":8.35,"volume":21962,"count":7585,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"trade":{"ms_of_day":55950408,"sequence":597137188,"size":1,"condition":130,"price":8.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55950407,"bid_size":62,"bid_exchange":5,"bid":3.3,"bid_condition":50,"ask_size":13,"ask_exchange":5,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55950408,"open":128.4,"high":135.0,"low":1.7,"close":3.3,"volume":37016,"count":13743,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55950408,"sequence":597137189,"size":1,"condition":130,"price":3.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"quote":{"ms_of_day":55950407,"bid_size":134,"bid_exchange":65,"bid":1.53,"bid_condition":50,"ask_size":40,"ask_exchange":11,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55950321,"bid_size":1,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":256,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55950409,"open":48.1,"high":48.1,"low":0.25,"close":0.7,"volume":76722,"count":28036,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55950409,"sequence":597137324,"size":1,"condition":18,"price":0.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55950409,"bid_size":220,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":256,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BUD","expiration":20250328,"strike":63000,"right":"P"},"quote":{"ms_of_day":55950404,"bid_size":22,"bid_exchange":11,"bid":0.8,"bid_condition":50,"ask_size":1,"ask_exchange":11,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BUD","expiration":20250328,"strike":63000,"right":"P"},"ohlc":{"ms_of_day":55950405,"open":2.0,"high":2.0,"low":0.1,"close":0.9,"volume":864,"count":174,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BUD","expiration":20250328,"strike":63000,"right":"P"},"trade":{"ms_of_day":55950405,"sequence":-617030341,"size":1,"condition":18,"price":0.9,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BUD","expiration":20250328,"strike":63000,"right":"P"},"quote":{"ms_of_day":55950405,"bid_size":22,"bid_exchange":11,"bid":0.8,"bid_condition":50,"ask_size":2,"ask_exchange":6,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BUD","expiration":20250328,"strike":63000,"right":"P"},"quote":{"ms_of_day":55950405,"bid_size":36,"bid_exchange":60,"bid":0.9,"bid_condition":50,"ask_size":2,"ask_exchange":6,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55950410,"bid_size":68,"bid_exchange":5,"bid":3.3,"bid_condition":50,"ask_size":13,"ask_exchange":5,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55950410,"bid_size":1,"bid_exchange":5,"bid":8.3,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":8.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55950419,"bid_size":58,"bid_exchange":5,"bid":3.3,"bid_condition":50,"ask_size":13,"ask_exchange":5,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55950420,"bid_size":16,"bid_exchange":5,"bid":8.2,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":8.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250404,"strike":165000,"right":"C"},"quote":{"ms_of_day":55950389,"bid_size":24,"bid_exchange":11,"bid":1.96,"bid_condition":50,"ask_size":44,"ask_exchange":46,"ask":1.99,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250404,"strike":165000,"right":"C"},"ohlc":{"ms_of_day":55950420,"open":10.55,"high":12.15,"low":1.78,"close":1.99,"volume":8717,"count":2310,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250404,"strike":165000,"right":"C"},"trade":{"ms_of_day":55950420,"sequence":-632348244,"size":2,"condition":18,"price":1.99,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250404,"strike":165000,"right":"C"},"quote":{"ms_of_day":55950420,"bid_size":24,"bid_exchange":11,"bid":1.96,"bid_condition":50,"ask_size":111,"ask_exchange":1,"ask":1.99,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250404,"strike":165000,"right":"C"},"quote":{"ms_of_day":55950420,"bid_size":24,"bid_exchange":11,"bid":1.96,"bid_condition":50,"ask_size":363,"ask_exchange":73,"ask":1.99,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMAT","expiration":20260116,"strike":175000,"right":"C"},"quote":{"ms_of_day":55950428,"bid_size":125,"bid_exchange":9,"bid":12.0,"bid_condition":50,"ask_size":314,"ask_exchange":9,"ask":12.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55950428,"bid_size":220,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":260,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPST","expiration":20250516,"strike":65000,"right":"C"},"quote":{"ms_of_day":55950446,"bid_size":149,"bid_exchange":65,"bid":3.0,"bid_condition":50,"ask_size":189,"ask_exchange":43,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LRCX","expiration":20250328,"strike":75000,"right":"P"},"quote":{"ms_of_day":55950455,"bid_size":1,"bid_exchange":5,"bid":0.45,"bid_condition":50,"ask_size":171,"ask_exchange":5,"ask":0.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LRCX","expiration":20250328,"strike":75000,"right":"P"},"quote":{"ms_of_day":55950455,"bid_size":98,"bid_exchange":60,"bid":0.45,"bid_condition":50,"ask_size":171,"ask_exchange":5,"ask":0.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":360000,"right":"P"},"quote":{"ms_of_day":55950455,"bid_size":12,"bid_exchange":60,"bid":5.5,"bid_condition":50,"ask_size":10,"ask_exchange":1,"ask":5.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":10000,"right":"P"},"quote":{"ms_of_day":55946394,"bid_size":211,"bid_exchange":43,"bid":2.0,"bid_condition":50,"ask_size":540,"ask_exchange":43,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":10000,"right":"P"},"ohlc":{"ms_of_day":55950483,"open":2.54,"high":2.63,"low":0.96,"close":2.02,"volume":5775,"count":636,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":10000,"right":"P"},"trade":{"ms_of_day":55950483,"sequence":-1155397041,"size":4,"condition":125,"price":2.02,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":10000,"right":"P"},"quote":{"ms_of_day":55950483,"bid_size":417,"bid_exchange":76,"bid":2.0,"bid_condition":50,"ask_size":540,"ask_exchange":43,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":10000,"right":"P"},"quote":{"ms_of_day":55950483,"bid_size":441,"bid_exchange":11,"bid":2.0,"bid_condition":50,"ask_size":540,"ask_exchange":43,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"quote":{"ms_of_day":55950487,"bid_size":4,"bid_exchange":22,"bid":6.5,"bid_condition":50,"ask_size":11,"ask_exchange":69,"ask":6.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"ohlc":{"ms_of_day":55950487,"open":4.2,"high":17.85,"low":3.05,"close":6.5,"volume":80082,"count":17629,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"trade":{"ms_of_day":55950487,"sequence":32407800,"size":1,"condition":18,"price":6.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"quote":{"ms_of_day":55950487,"bid_size":147,"bid_exchange":43,"bid":6.45,"bid_condition":50,"ask_size":11,"ask_exchange":69,"ask":6.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"quote":{"ms_of_day":55950487,"bid_size":147,"bid_exchange":43,"bid":6.45,"bid_condition":50,"ask_size":11,"ask_exchange":69,"ask":6.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"ohlc":{"ms_of_day":55950487,"open":4.2,"high":17.85,"low":3.05,"close":6.5,"volume":80086,"count":17630,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"trade":{"ms_of_day":55950487,"sequence":32407810,"size":4,"condition":18,"price":6.5,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"quote":{"ms_of_day":55950488,"bid_size":147,"bid_exchange":43,"bid":6.45,"bid_condition":50,"ask_size":12,"ask_exchange":65,"ask":6.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"P"},"quote":{"ms_of_day":55950487,"bid_size":30,"bid_exchange":11,"bid":14.2,"bid_condition":50,"ask_size":297,"ask_exchange":43,"ask":14.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55950488,"open":58.89,"high":60.75,"low":8.8,"close":14.25,"volume":12263,"count":3036,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"P"},"trade":{"ms_of_day":55950488,"sequence":32408273,"size":1,"condition":130,"price":14.25,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"C"},"quote":{"ms_of_day":55950487,"bid_size":366,"bid_exchange":43,"bid":13.55,"bid_condition":50,"ask_size":166,"ask_exchange":43,"ask":13.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55950488,"open":11.05,"high":22.55,"low":11.0,"close":13.6,"volume":6928,"count":2103,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"C"},"trade":{"ms_of_day":55950488,"sequence":32408395,"size":1,"condition":130,"price":13.6,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"P"},"quote":{"ms_of_day":55950489,"bid_size":30,"bid_exchange":11,"bid":14.2,"bid_condition":50,"ask_size":289,"ask_exchange":43,"ask":14.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55950495,"bid_size":1164,"bid_exchange":42,"bid":0.07,"bid_condition":50,"ask_size":524,"ask_exchange":1,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"P"},"quote":{"ms_of_day":55950492,"bid_size":37,"bid_exchange":69,"bid":14.2,"bid_condition":50,"ask_size":289,"ask_exchange":43,"ask":14.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"P"},"quote":{"ms_of_day":55950492,"bid_size":37,"bid_exchange":69,"bid":14.2,"bid_condition":50,"ask_size":289,"ask_exchange":43,"ask":14.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55950492,"open":58.89,"high":60.75,"low":8.8,"close":14.25,"volume":12264,"count":3037,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"P"},"trade":{"ms_of_day":55950492,"sequence":32410253,"size":1,"condition":130,"price":14.25,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"P"},"quote":{"ms_of_day":55950492,"bid_size":37,"bid_exchange":69,"bid":14.2,"bid_condition":50,"ask_size":279,"ask_exchange":43,"ask":14.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19860000,"right":"P"},"quote":{"ms_of_day":55950406,"bid_size":7,"bid_exchange":9,"bid":10.5,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":11.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19860000,"right":"P"},"ohlc":{"ms_of_day":55950495,"open":100.2,"high":145.0,"low":4.2,"close":11.0,"volume":324,"count":216,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19860000,"right":"P"},"trade":{"ms_of_day":55950495,"sequence":839218089,"size":1,"condition":18,"price":11.0,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19860000,"right":"P"},"quote":{"ms_of_day":55950495,"bid_size":9,"bid_exchange":9,"bid":11.0,"bid_condition":50,"ask_size":4,"ask_exchange":9,"ask":11.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19860000,"right":"P"},"quote":{"ms_of_day":55950495,"bid_size":7,"bid_exchange":9,"bid":10.5,"bid_condition":50,"ask_size":4,"ask_exchange":9,"ask":11.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"quote":{"ms_of_day":55950496,"bid_size":30,"bid_exchange":76,"bid":2.7,"bid_condition":50,"ask_size":7,"ask_exchange":73,"ask":2.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55950496,"open":13.44,"high":21.3,"low":1.86,"close":2.71,"volume":24286,"count":4569,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"trade":{"ms_of_day":55950496,"sequence":-63776427,"size":1,"condition":18,"price":2.71,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"quote":{"ms_of_day":55950496,"bid_size":30,"bid_exchange":76,"bid":2.7,"bid_condition":50,"ask_size":6,"ask_exchange":73,"ask":2.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"quote":{"ms_of_day":55950497,"bid_size":49,"bid_exchange":47,"bid":2.7,"bid_condition":50,"ask_size":6,"ask_exchange":73,"ask":2.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"C"},"quote":{"ms_of_day":55950487,"bid_size":366,"bid_exchange":43,"bid":13.55,"bid_condition":50,"ask_size":166,"ask_exchange":43,"ask":13.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55950492,"open":11.05,"high":22.55,"low":11.0,"close":13.6,"volume":6929,"count":2104,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"C"},"trade":{"ms_of_day":55950492,"sequence":32411180,"size":1,"condition":130,"price":13.6,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"P"},"quote":{"ms_of_day":55950492,"bid_size":37,"bid_exchange":69,"bid":14.2,"bid_condition":50,"ask_size":279,"ask_exchange":43,"ask":14.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55950493,"open":58.89,"high":60.75,"low":8.8,"close":14.25,"volume":12265,"count":3038,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"P"},"trade":{"ms_of_day":55950493,"sequence":32411232,"size":1,"condition":130,"price":14.25,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"C"},"quote":{"ms_of_day":55950492,"bid_size":88,"bid_exchange":43,"bid":13.55,"bid_condition":50,"ask_size":166,"ask_exchange":43,"ask":13.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"C"},"quote":{"ms_of_day":55950492,"bid_size":83,"bid_exchange":43,"bid":13.55,"bid_condition":50,"ask_size":166,"ask_exchange":43,"ask":13.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"P"},"quote":{"ms_of_day":55950494,"bid_size":37,"bid_exchange":69,"bid":14.2,"bid_condition":50,"ask_size":72,"ask_exchange":73,"ask":14.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"C"},"quote":{"ms_of_day":55950492,"bid_size":83,"bid_exchange":43,"bid":13.55,"bid_condition":50,"ask_size":166,"ask_exchange":43,"ask":13.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55950493,"open":11.05,"high":22.55,"low":11.0,"close":13.6,"volume":6930,"count":2105,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"C"},"trade":{"ms_of_day":55950493,"sequence":32412348,"size":1,"condition":130,"price":13.6,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55950499,"bid_size":1186,"bid_exchange":6,"bid":0.07,"bid_condition":50,"ask_size":524,"ask_exchange":1,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"C"},"quote":{"ms_of_day":55950494,"bid_size":76,"bid_exchange":65,"bid":13.55,"bid_condition":50,"ask_size":166,"ask_exchange":43,"ask":13.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"C"},"quote":{"ms_of_day":55950494,"bid_size":275,"bid_exchange":43,"bid":13.55,"bid_condition":50,"ask_size":166,"ask_exchange":43,"ask":13.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"P"},"quote":{"ms_of_day":55950497,"bid_size":37,"bid_exchange":69,"bid":14.2,"bid_condition":50,"ask_size":68,"ask_exchange":73,"ask":14.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55950499,"open":58.89,"high":60.75,"low":8.8,"close":14.25,"volume":12266,"count":3039,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"P"},"trade":{"ms_of_day":55950499,"sequence":32414600,"size":1,"condition":130,"price":14.25,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"C"},"quote":{"ms_of_day":55950494,"bid_size":275,"bid_exchange":43,"bid":13.55,"bid_condition":50,"ask_size":166,"ask_exchange":43,"ask":13.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55950499,"open":11.05,"high":22.55,"low":11.0,"close":13.6,"volume":6931,"count":2106,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"C"},"trade":{"ms_of_day":55950499,"sequence":32415058,"size":1,"condition":130,"price":13.6,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":212500,"right":"P"},"quote":{"ms_of_day":55941079,"bid_size":18,"bid_exchange":43,"bid":0.8,"bid_condition":50,"ask_size":25,"ask_exchange":65,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":212500,"right":"P"},"ohlc":{"ms_of_day":55950517,"open":0.79,"high":1.0,"low":0.55,"close":0.9,"volume":1631,"count":398,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":212500,"right":"P"},"trade":{"ms_of_day":55950517,"sequence":-632344646,"size":1,"condition":130,"price":0.9,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":217500,"right":"P"},"quote":{"ms_of_day":55950331,"bid_size":7,"bid_exchange":31,"bid":2.1,"bid_condition":50,"ask_size":30,"ask_exchange":43,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":217500,"right":"P"},"ohlc":{"ms_of_day":55950517,"open":1.92,"high":2.36,"low":1.43,"close":2.24,"volume":1641,"count":405,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":217500,"right":"P"},"trade":{"ms_of_day":55950517,"sequence":-632344642,"size":1,"condition":130,"price":2.24,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"P"},"quote":{"ms_of_day":55950522,"bid_size":47,"bid_exchange":69,"bid":14.2,"bid_condition":50,"ask_size":68,"ask_exchange":73,"ask":14.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":113000,"right":"C"},"quote":{"ms_of_day":55950521,"bid_size":4394,"bid_exchange":43,"bid":4.7,"bid_condition":50,"ask_size":4416,"ask_exchange":43,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"P"},"quote":{"ms_of_day":55950522,"bid_size":47,"bid_exchange":69,"bid":14.2,"bid_condition":50,"ask_size":68,"ask_exchange":73,"ask":14.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":114000,"right":"C"},"quote":{"ms_of_day":55950522,"bid_size":4596,"bid_exchange":43,"bid":4.2,"bid_condition":50,"ask_size":4516,"ask_exchange":43,"ask":4.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"C"},"quote":{"ms_of_day":55950528,"bid_size":280,"bid_exchange":43,"bid":13.55,"bid_condition":50,"ask_size":218,"ask_exchange":43,"ask":13.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":217500,"right":"P"},"quote":{"ms_of_day":55950526,"bid_size":21,"bid_exchange":73,"bid":2.1,"bid_condition":50,"ask_size":30,"ask_exchange":43,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":217500,"right":"P"},"quote":{"ms_of_day":55950526,"bid_size":21,"bid_exchange":73,"bid":2.1,"bid_condition":50,"ask_size":38,"ask_exchange":60,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55950539,"bid_size":1,"bid_exchange":7,"bid":4.7,"bid_condition":50,"ask_size":755,"ask_exchange":43,"ask":4.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55950539,"open":51.5,"high":57.83,"low":1.37,"close":4.7,"volume":79320,"count":16265,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55950539,"sequence":32419028,"size":1,"condition":18,"price":4.7,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55950539,"bid_size":108,"bid_exchange":42,"bid":4.65,"bid_condition":50,"ask_size":755,"ask_exchange":43,"ask":4.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55950539,"bid_size":108,"bid_exchange":42,"bid":4.65,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":307500,"right":"C"},"quote":{"ms_of_day":55950490,"bid_size":292,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":54,"ask_exchange":73,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":307500,"right":"C"},"ohlc":{"ms_of_day":55950541,"open":0.21,"high":1.31,"low":0.14,"close":0.15,"volume":15631,"count":2729,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":307500,"right":"C"},"trade":{"ms_of_day":55950541,"sequence":32419369,"size":1,"condition":125,"price":0.15,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLNT","expiration":20250417,"strike":100000,"right":"C"},"quote":{"ms_of_day":55923132,"bid_size":27,"bid_exchange":7,"bid":2.5,"bid_condition":50,"ask_size":37,"ask_exchange":11,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLNT","expiration":20250417,"strike":100000,"right":"C"},"ohlc":{"ms_of_day":55950536,"open":2.0,"high":4.41,"low":1.42,"close":2.62,"volume":5809,"count":313,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLNT","expiration":20250417,"strike":100000,"right":"C"},"trade":{"ms_of_day":55950536,"sequence":-1155390644,"size":1,"condition":125,"price":2.62,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLNT","expiration":20250417,"strike":100000,"right":"C"},"quote":{"ms_of_day":55923132,"bid_size":27,"bid_exchange":7,"bid":2.5,"bid_condition":50,"ask_size":37,"ask_exchange":11,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLNT","expiration":20250417,"strike":100000,"right":"C"},"ohlc":{"ms_of_day":55950536,"open":2.0,"high":4.41,"low":1.42,"close":2.62,"volume":5810,"count":314,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLNT","expiration":20250417,"strike":100000,"right":"C"},"trade":{"ms_of_day":55950536,"sequence":-1155390640,"size":1,"condition":125,"price":2.62,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRVL","expiration":20250328,"strike":63000,"right":"P"},"quote":{"ms_of_day":55950542,"bid_size":664,"bid_exchange":46,"bid":0.17,"bid_condition":50,"ask_size":475,"ask_exchange":31,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRVL","expiration":20250328,"strike":63000,"right":"P"},"quote":{"ms_of_day":55950543,"bid_size":689,"bid_exchange":31,"bid":0.17,"bid_condition":50,"ask_size":475,"ask_exchange":31,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"quote":{"ms_of_day":55950553,"bid_size":2714,"bid_exchange":5,"bid":0.02,"bid_condition":50,"ask_size":1595,"ask_exchange":7,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"quote":{"ms_of_day":55950058,"bid_size":576,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":702,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"ohlc":{"ms_of_day":55950554,"open":94.0,"high":112.6,"low":0.1,"close":0.2,"volume":44247,"count":17439,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"trade":{"ms_of_day":55950554,"sequence":597144123,"size":1,"condition":130,"price":0.22,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55950020,"bid_size":20,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":704,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"ohlc":{"ms_of_day":55950554,"open":110.0,"high":110.0,"low":0.05,"close":0.12,"volume":67549,"count":25859,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"trade":{"ms_of_day":55950554,"sequence":597144124,"size":1,"condition":130,"price":0.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55950557,"bid_size":79,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":383,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"quote":{"ms_of_day":55950557,"bid_size":2714,"bid_exchange":5,"bid":0.02,"bid_condition":50,"ask_size":1595,"ask_exchange":7,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55950428,"bid_size":220,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":260,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55950559,"open":48.1,"high":48.1,"low":0.25,"close":0.75,"volume":76723,"count":28037,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55950559,"sequence":597145497,"size":1,"condition":125,"price":0.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":110000,"right":"P"},"quote":{"ms_of_day":55950552,"bid_size":51,"bid_exchange":73,"bid":0.44,"bid_condition":50,"ask_size":727,"ask_exchange":42,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":110000,"right":"P"},"ohlc":{"ms_of_day":55950570,"open":2.43,"high":9.25,"low":0.06,"close":0.44,"volume":337070,"count":35014,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":110000,"right":"P"},"trade":{"ms_of_day":55950570,"sequence":-1155388727,"size":1,"condition":18,"price":0.44,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":110000,"right":"P"},"quote":{"ms_of_day":55950570,"bid_size":52,"bid_exchange":73,"bid":0.44,"bid_condition":50,"ask_size":727,"ask_exchange":42,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":110000,"right":"P"},"quote":{"ms_of_day":55950570,"bid_size":496,"bid_exchange":73,"bid":0.44,"bid_condition":50,"ask_size":727,"ask_exchange":42,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"C"},"quote":{"ms_of_day":55950600,"bid_size":12,"bid_exchange":43,"bid":13.55,"bid_condition":50,"ask_size":218,"ask_exchange":43,"ask":13.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"USO","expiration":20250328,"strike":75500,"right":"C"},"quote":{"ms_of_day":55950430,"bid_size":92,"bid_exchange":1,"bid":0.23,"bid_condition":50,"ask_size":39,"ask_exchange":22,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"USO","expiration":20250328,"strike":75500,"right":"C"},"ohlc":{"ms_of_day":55950610,"open":1.1,"high":1.94,"low":0.29,"close":0.43,"volume":478,"count":132,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"USO","expiration":20250328,"strike":75500,"right":"C"},"trade":{"ms_of_day":55950610,"sequence":-126697603,"size":1,"condition":130,"price":0.43,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"USO","expiration":20250328,"strike":75000,"right":"P"},"quote":{"ms_of_day":55950421,"bid_size":674,"bid_exchange":11,"bid":0.15,"bid_condition":50,"ask_size":35,"ask_exchange":7,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"USO","expiration":20250328,"strike":75000,"right":"P"},"ohlc":{"ms_of_day":55950610,"open":3.5,"high":4.5,"low":0.16,"close":0.19,"volume":652,"count":129,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"USO","expiration":20250328,"strike":75000,"right":"P"},"trade":{"ms_of_day":55950610,"sequence":-126697600,"size":1,"condition":130,"price":0.19,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FFAI","expiration":20260116,"strike":5000,"right":"C"},"quote":{"ms_of_day":55950534,"bid_size":138,"bid_exchange":22,"bid":0.31,"bid_condition":50,"ask_size":885,"ask_exchange":4,"ask":0.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FFAI","expiration":20260116,"strike":5000,"right":"C"},"ohlc":{"ms_of_day":55950615,"open":0.45,"high":0.45,"low":0.3,"close":0.35,"volume":11,"count":8,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FFAI","expiration":20260116,"strike":5000,"right":"C"},"trade":{"ms_of_day":55950615,"sequence":-632339288,"size":1,"condition":138,"price":0.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250411,"strike":45500,"right":"P"},"quote":{"ms_of_day":55949118,"bid_size":84,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":55,"ask_exchange":7,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250411,"strike":45500,"right":"P"},"ohlc":{"ms_of_day":55950612,"open":3.66,"high":3.66,"low":1.12,"close":1.4,"volume":231,"count":66,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250411,"strike":45500,"right":"P"},"trade":{"ms_of_day":55950612,"sequence":-126697354,"size":2,"condition":18,"price":1.4,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250411,"strike":45500,"right":"P"},"quote":{"ms_of_day":55949118,"bid_size":84,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":55,"ask_exchange":7,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250411,"strike":45500,"right":"P"},"ohlc":{"ms_of_day":55950612,"open":3.66,"high":3.66,"low":1.12,"close":1.4,"volume":238,"count":67,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250411,"strike":45500,"right":"P"},"trade":{"ms_of_day":55950612,"sequence":-126697343,"size":7,"condition":18,"price":1.4,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250411,"strike":45500,"right":"P"},"quote":{"ms_of_day":55949118,"bid_size":84,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":55,"ask_exchange":7,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250411,"strike":45500,"right":"P"},"ohlc":{"ms_of_day":55950612,"open":3.66,"high":3.66,"low":1.12,"close":1.4,"volume":240,"count":68,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250411,"strike":45500,"right":"P"},"trade":{"ms_of_day":55950612,"sequence":-126697342,"size":2,"condition":18,"price":1.4,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250411,"strike":45500,"right":"P"},"quote":{"ms_of_day":55950612,"bid_size":419,"bid_exchange":73,"bid":1.4,"bid_condition":50,"ask_size":55,"ask_exchange":7,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250411,"strike":45500,"right":"P"},"quote":{"ms_of_day":55950612,"bid_size":419,"bid_exchange":73,"bid":1.4,"bid_condition":50,"ask_size":55,"ask_exchange":7,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250411,"strike":45500,"right":"P"},"ohlc":{"ms_of_day":55950612,"open":3.66,"high":3.66,"low":1.12,"close":1.4,"volume":242,"count":69,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250411,"strike":45500,"right":"P"},"trade":{"ms_of_day":55950612,"sequence":-126697338,"size":2,"condition":18,"price":1.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250411,"strike":45500,"right":"P"},"quote":{"ms_of_day":55950612,"bid_size":419,"bid_exchange":73,"bid":1.4,"bid_condition":50,"ask_size":55,"ask_exchange":7,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250411,"strike":45500,"right":"P"},"ohlc":{"ms_of_day":55950612,"open":3.66,"high":3.66,"low":1.12,"close":1.4,"volume":243,"count":70,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250411,"strike":45500,"right":"P"},"trade":{"ms_of_day":55950612,"sequence":-126697337,"size":1,"condition":18,"price":1.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250411,"strike":45500,"right":"P"},"quote":{"ms_of_day":55950612,"bid_size":419,"bid_exchange":73,"bid":1.4,"bid_condition":50,"ask_size":55,"ask_exchange":7,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250411,"strike":45500,"right":"P"},"ohlc":{"ms_of_day":55950612,"open":3.66,"high":3.66,"low":1.12,"close":1.4,"volume":244,"count":71,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250411,"strike":45500,"right":"P"},"trade":{"ms_of_day":55950612,"sequence":-126697336,"size":1,"condition":18,"price":1.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250411,"strike":45500,"right":"P"},"quote":{"ms_of_day":55950612,"bid_size":419,"bid_exchange":73,"bid":1.4,"bid_condition":50,"ask_size":55,"ask_exchange":7,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250411,"strike":45500,"right":"P"},"ohlc":{"ms_of_day":55950612,"open":3.66,"high":3.66,"low":1.12,"close":1.4,"volume":247,"count":72,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250411,"strike":45500,"right":"P"},"trade":{"ms_of_day":55950612,"sequence":-126697335,"size":3,"condition":18,"price":1.4,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250411,"strike":45500,"right":"P"},"quote":{"ms_of_day":55950612,"bid_size":419,"bid_exchange":73,"bid":1.4,"bid_condition":50,"ask_size":55,"ask_exchange":7,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250411,"strike":45500,"right":"P"},"ohlc":{"ms_of_day":55950613,"open":3.66,"high":3.66,"low":1.12,"close":1.4,"volume":249,"count":73,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250411,"strike":45500,"right":"P"},"trade":{"ms_of_day":55950613,"sequence":-126697333,"size":2,"condition":18,"price":1.4,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250411,"strike":45500,"right":"P"},"quote":{"ms_of_day":55950613,"bid_size":495,"bid_exchange":73,"bid":1.4,"bid_condition":50,"ask_size":55,"ask_exchange":7,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOUN","expiration":20250328,"strike":10000,"right":"P"},"quote":{"ms_of_day":55950635,"bid_size":69,"bid_exchange":43,"bid":0.96,"bid_condition":50,"ask_size":24,"ask_exchange":42,"ask":0.99,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOUN","expiration":20250328,"strike":10000,"right":"P"},"quote":{"ms_of_day":55950635,"bid_size":69,"bid_exchange":43,"bid":0.96,"bid_condition":50,"ask_size":24,"ask_exchange":42,"ask":0.99,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WFC","expiration":20251121,"strike":60000,"right":"P"},"quote":{"ms_of_day":55950638,"bid_size":24,"bid_exchange":7,"bid":2.23,"bid_condition":50,"ask_size":152,"ask_exchange":7,"ask":2.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":491000,"right":"C"},"quote":{"ms_of_day":55944001,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":2028,"ask_exchange":65,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":491000,"right":"C"},"ohlc":{"ms_of_day":55950645,"open":4.06,"high":4.06,"low":0.01,"close":0.01,"volume":12539,"count":1624,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":491000,"right":"C"},"trade":{"ms_of_day":55950645,"sequence":-63770612,"size":5,"condition":18,"price":0.01,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"USO","expiration":20250328,"strike":75500,"right":"C"},"quote":{"ms_of_day":55950647,"bid_size":92,"bid_exchange":1,"bid":0.23,"bid_condition":50,"ask_size":42,"ask_exchange":65,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"USO","expiration":20250328,"strike":75500,"right":"C"},"quote":{"ms_of_day":55950648,"bid_size":159,"bid_exchange":65,"bid":0.23,"bid_condition":50,"ask_size":42,"ask_exchange":65,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLSK","expiration":20250404,"strike":8000,"right":"C"},"quote":{"ms_of_day":55950636,"bid_size":210,"bid_exchange":42,"bid":0.36,"bid_condition":50,"ask_size":188,"ask_exchange":42,"ask":0.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLSK","expiration":20250404,"strike":8000,"right":"C"},"ohlc":{"ms_of_day":55950650,"open":0.76,"high":1.4,"low":0.28,"close":0.37,"volume":3161,"count":311,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLSK","expiration":20250404,"strike":8000,"right":"C"},"trade":{"ms_of_day":55950650,"sequence":-617019716,"size":1,"condition":18,"price":0.37,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLSK","expiration":20250404,"strike":8000,"right":"C"},"quote":{"ms_of_day":55950650,"bid_size":210,"bid_exchange":42,"bid":0.36,"bid_condition":50,"ask_size":556,"ask_exchange":73,"ask":0.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLSK","expiration":20250404,"strike":8000,"right":"C"},"quote":{"ms_of_day":55950650,"bid_size":210,"bid_exchange":42,"bid":0.36,"bid_condition":50,"ask_size":557,"ask_exchange":73,"ask":0.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55950661,"bid_size":263,"bid_exchange":42,"bid":0.16,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55950663,"bid_size":127,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":104,"ask_exchange":5,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55950663,"open":122.0,"high":122.0,"low":0.6,"close":1.2,"volume":85406,"count":26980,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55950663,"sequence":597148844,"size":1,"condition":125,"price":1.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19700000,"right":"P"},"quote":{"ms_of_day":55950663,"bid_size":1,"bid_exchange":6,"bid":0.1,"bid_condition":50,"ask_size":15,"ask_exchange":6,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19700000,"right":"P"},"ohlc":{"ms_of_day":55950663,"open":217.9,"high":240.0,"low":0.15,"close":0.2,"volume":888,"count":472,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19700000,"right":"P"},"trade":{"ms_of_day":55950663,"sequence":839233676,"size":1,"condition":134,"price":0.2,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19690000,"right":"P"},"quote":{"ms_of_day":55950663,"bid_size":20,"bid_exchange":6,"bid":0.05,"bid_condition":50,"ask_size":26,"ask_exchange":6,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19690000,"right":"P"},"ohlc":{"ms_of_day":55950663,"open":39.8,"high":66.28,"low":0.15,"close":0.15,"volume":310,"count":119,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19690000,"right":"P"},"trade":{"ms_of_day":55950663,"sequence":839233677,"size":1,"condition":134,"price":0.15,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19700000,"right":"P"},"quote":{"ms_of_day":55950663,"bid_size":33,"bid_exchange":6,"bid":0.05,"bid_condition":50,"ask_size":15,"ask_exchange":6,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19620000,"right":"P"},"quote":{"ms_of_day":55949122,"bid_size":10,"bid_exchange":9,"bid":0.2,"bid_condition":50,"ask_size":47,"ask_exchange":6,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19620000,"right":"P"},"ohlc":{"ms_of_day":55950663,"open":19.46,"high":51.62,"low":0.2,"close":0.2,"volume":187,"count":78,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19620000,"right":"P"},"trade":{"ms_of_day":55950663,"sequence":839233684,"size":1,"condition":95,"price":0.2,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19620000,"right":"P"},"quote":{"ms_of_day":55950663,"bid_size":9,"bid_exchange":9,"bid":0.2,"bid_condition":50,"ask_size":47,"ask_exchange":6,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FFAI","expiration":20260116,"strike":5000,"right":"C"},"quote":{"ms_of_day":55950679,"bid_size":138,"bid_exchange":22,"bid":0.31,"bid_condition":50,"ask_size":1140,"ask_exchange":4,"ask":0.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SNAP","expiration":20250328,"strike":9000,"right":"C"},"quote":{"ms_of_day":55947789,"bid_size":7,"bid_exchange":31,"bid":0.33,"bid_condition":50,"ask_size":100,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SNAP","expiration":20250328,"strike":9000,"right":"C"},"ohlc":{"ms_of_day":55950681,"open":0.71,"high":0.71,"low":0.2,"close":0.33,"volume":5331,"count":879,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SNAP","expiration":20250328,"strike":9000,"right":"C"},"trade":{"ms_of_day":55950681,"sequence":597149094,"size":1,"condition":18,"price":0.33,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SNAP","expiration":20250328,"strike":9000,"right":"C"},"quote":{"ms_of_day":55950681,"bid_size":504,"bid_exchange":73,"bid":0.33,"bid_condition":50,"ask_size":100,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SNAP","expiration":20250328,"strike":9000,"right":"C"},"quote":{"ms_of_day":55950681,"bid_size":505,"bid_exchange":73,"bid":0.33,"bid_condition":50,"ask_size":100,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19700000,"right":"P"},"quote":{"ms_of_day":55950692,"bid_size":44,"bid_exchange":9,"bid":0.05,"bid_condition":50,"ask_size":15,"ask_exchange":6,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"U","expiration":20250417,"strike":18000,"right":"P"},"quote":{"ms_of_day":55950427,"bid_size":1,"bid_exchange":73,"bid":0.18,"bid_condition":50,"ask_size":96,"ask_exchange":73,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"U","expiration":20250417,"strike":18000,"right":"P"},"ohlc":{"ms_of_day":55950699,"open":0.26,"high":0.89,"low":0.1,"close":0.18,"volume":1614,"count":137,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"U","expiration":20250417,"strike":18000,"right":"P"},"trade":{"ms_of_day":55950699,"sequence":-126687059,"size":1,"condition":125,"price":0.18,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"U","expiration":20250417,"strike":18000,"right":"P"},"quote":{"ms_of_day":55950700,"bid_size":1,"bid_exchange":73,"bid":0.18,"bid_condition":50,"ask_size":136,"ask_exchange":7,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"U","expiration":20250417,"strike":18000,"right":"P"},"quote":{"ms_of_day":55950700,"bid_size":1,"bid_exchange":60,"bid":0.18,"bid_condition":50,"ask_size":165,"ask_exchange":73,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":307500,"right":"C"},"quote":{"ms_of_day":55950708,"bid_size":292,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":60,"ask_exchange":46,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":307500,"right":"C"},"quote":{"ms_of_day":55950709,"bid_size":292,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":59,"ask_exchange":46,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FTNT","expiration":20250328,"strike":103000,"right":"C"},"quote":{"ms_of_day":55950707,"bid_size":3,"bid_exchange":7,"bid":0.06,"bid_condition":50,"ask_size":137,"ask_exchange":4,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FTNT","expiration":20250328,"strike":103000,"right":"C"},"ohlc":{"ms_of_day":55950707,"open":7.0,"high":7.0,"low":0.04,"close":0.06,"volume":232,"count":67,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FTNT","expiration":20250328,"strike":103000,"right":"C"},"trade":{"ms_of_day":55950707,"sequence":-632334663,"size":3,"condition":18,"price":0.06,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FTNT","expiration":20250328,"strike":103000,"right":"C"},"quote":{"ms_of_day":55950707,"bid_size":229,"bid_exchange":5,"bid":0.03,"bid_condition":50,"ask_size":137,"ask_exchange":4,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FTNT","expiration":20250328,"strike":103000,"right":"C"},"quote":{"ms_of_day":55950707,"bid_size":229,"bid_exchange":5,"bid":0.03,"bid_condition":50,"ask_size":65,"ask_exchange":7,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FFAI","expiration":20260116,"strike":5000,"right":"C"},"quote":{"ms_of_day":55950703,"bid_size":138,"bid_exchange":22,"bid":0.31,"bid_condition":50,"ask_size":1140,"ask_exchange":4,"ask":0.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55950716,"bid_size":127,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":103,"ask_exchange":5,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55950718,"bid_size":126,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":103,"ask_exchange":5,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55950636,"bid_size":27,"bid_exchange":69,"bid":2.9,"bid_condition":50,"ask_size":30,"ask_exchange":73,"ask":2.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"ohlc":{"ms_of_day":55950727,"open":2.17,"high":11.75,"low":2.05,"close":2.93,"volume":61574,"count":14602,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"trade":{"ms_of_day":55950727,"sequence":32434134,"size":1,"condition":125,"price":2.93,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55950728,"bid_size":52,"bid_exchange":73,"bid":2.9,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55950728,"bid_size":93,"bid_exchange":42,"bid":2.9,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DVN","expiration":20250328,"strike":37500,"right":"C"},"quote":{"ms_of_day":55950730,"bid_size":655,"bid_exchange":42,"bid":0.1,"bid_condition":50,"ask_size":473,"ask_exchange":46,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DVN","expiration":20250328,"strike":37500,"right":"C"},"quote":{"ms_of_day":55950730,"bid_size":655,"bid_exchange":42,"bid":0.1,"bid_condition":50,"ask_size":452,"ask_exchange":46,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20260116,"strike":135000,"right":"P"},"quote":{"ms_of_day":55950728,"bid_size":1,"bid_exchange":73,"bid":17.6,"bid_condition":50,"ask_size":256,"ask_exchange":65,"ask":17.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20260116,"strike":135000,"right":"P"},"ohlc":{"ms_of_day":55950728,"open":20.55,"high":20.55,"low":16.19,"close":17.6,"volume":2801,"count":86,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20260116,"strike":135000,"right":"P"},"trade":{"ms_of_day":55950728,"sequence":-628900933,"size":1,"condition":18,"price":17.6,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20260116,"strike":135000,"right":"P"},"quote":{"ms_of_day":55950728,"bid_size":1,"bid_exchange":60,"bid":17.6,"bid_condition":50,"ask_size":256,"ask_exchange":65,"ask":17.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20260116,"strike":135000,"right":"P"},"quote":{"ms_of_day":55950729,"bid_size":1,"bid_exchange":73,"bid":17.6,"bid_condition":50,"ask_size":256,"ask_exchange":65,"ask":17.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55950741,"bid_size":220,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":259,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55950742,"bid_size":12,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":704,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250404,"strike":43000,"right":"C"},"quote":{"ms_of_day":55950745,"bid_size":29,"bid_exchange":46,"bid":1.34,"bid_condition":50,"ask_size":16,"ask_exchange":31,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250404,"strike":43000,"right":"P"},"quote":{"ms_of_day":55950745,"bid_size":26,"bid_exchange":46,"bid":1.17,"bid_condition":50,"ask_size":17,"ask_exchange":76,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55950749,"bid_size":448,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":1061,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250411,"strike":112000,"right":"C"},"quote":{"ms_of_day":55950751,"bid_size":1,"bid_exchange":46,"bid":4.6,"bid_condition":50,"ask_size":744,"ask_exchange":73,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250411,"strike":112000,"right":"C"},"ohlc":{"ms_of_day":55950751,"open":9.3,"high":13.5,"low":4.0,"close":4.6,"volume":10005,"count":1534,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250411,"strike":112000,"right":"C"},"trade":{"ms_of_day":55950751,"sequence":734180306,"size":1,"condition":18,"price":4.6,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250411,"strike":112000,"right":"C"},"quote":{"ms_of_day":55950751,"bid_size":4146,"bid_exchange":43,"bid":4.55,"bid_condition":50,"ask_size":744,"ask_exchange":73,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250411,"strike":112000,"right":"C"},"quote":{"ms_of_day":55950751,"bid_size":4146,"bid_exchange":43,"bid":4.55,"bid_condition":50,"ask_size":665,"ask_exchange":73,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":55000,"right":"C"},"quote":{"ms_of_day":55950751,"bid_size":2366,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":12553,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":55000,"right":"C"},"quote":{"ms_of_day":55950751,"bid_size":2366,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":12553,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":55000,"right":"C"},"ohlc":{"ms_of_day":55950751,"open":0.01,"high":0.04,"low":0.01,"close":0.01,"volume":20621,"count":271,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":55000,"right":"C"},"trade":{"ms_of_day":55950751,"sequence":-632332289,"size":10,"condition":18,"price":0.01,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250404,"strike":43000,"right":"C"},"quote":{"ms_of_day":55950755,"bid_size":29,"bid_exchange":46,"bid":1.34,"bid_condition":50,"ask_size":16,"ask_exchange":31,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55950762,"bid_size":110,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55950762,"open":40.1,"high":40.1,"low":0.44,"close":1.45,"volume":71261,"count":27283,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55950762,"sequence":597152028,"size":1,"condition":18,"price":1.45,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250404,"strike":1020000,"right":"C"},"quote":{"ms_of_day":55947025,"bid_size":176,"bid_exchange":43,"bid":5.6,"bid_condition":50,"ask_size":69,"ask_exchange":43,"ask":5.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250404,"strike":1020000,"right":"C"},"ohlc":{"ms_of_day":55950778,"open":16.41,"high":19.58,"low":2.91,"close":5.75,"volume":1930,"count":715,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250404,"strike":1020000,"right":"C"},"trade":{"ms_of_day":55950778,"sequence":839238454,"size":3,"condition":130,"price":5.75,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250404,"strike":1030000,"right":"C"},"quote":{"ms_of_day":55942520,"bid_size":248,"bid_exchange":43,"bid":3.7,"bid_condition":50,"ask_size":74,"ask_exchange":11,"ask":3.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250404,"strike":1030000,"right":"C"},"ohlc":{"ms_of_day":55950778,"open":15.5,"high":17.0,"low":2.01,"close":3.83,"volume":1369,"count":575,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250404,"strike":1030000,"right":"C"},"trade":{"ms_of_day":55950778,"sequence":839238455,"size":3,"condition":130,"price":3.83,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55950792,"bid_size":110,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":138,"ask_exchange":5,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55950792,"bid_size":110,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":138,"ask_exchange":5,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55950792,"open":40.1,"high":40.1,"low":0.44,"close":1.45,"volume":71262,"count":27284,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55950792,"sequence":597153297,"size":1,"condition":18,"price":1.45,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55950794,"bid_size":110,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":134,"ask_exchange":5,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55950796,"bid_size":220,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":257,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMAT","expiration":20260116,"strike":175000,"right":"C"},"quote":{"ms_of_day":55950816,"bid_size":124,"bid_exchange":9,"bid":12.0,"bid_condition":50,"ask_size":320,"ask_exchange":9,"ask":12.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55950742,"bid_size":1171,"bid_exchange":42,"bid":0.07,"bid_condition":50,"ask_size":470,"ask_exchange":22,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"ohlc":{"ms_of_day":55950822,"open":8.78,"high":9.16,"low":0.04,"close":0.08,"volume":446615,"count":56382,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"trade":{"ms_of_day":55950822,"sequence":1426016437,"size":1,"condition":18,"price":0.08,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BEKE","expiration":20250411,"strike":21500,"right":"C"},"quote":{"ms_of_day":55950702,"bid_size":40,"bid_exchange":46,"bid":0.79,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BEKE","expiration":20250411,"strike":21500,"right":"C"},"ohlc":{"ms_of_day":55950816,"open":0.98,"high":0.98,"low":0.8,"close":0.8,"volume":31,"count":2,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BEKE","expiration":20250411,"strike":21500,"right":"C"},"trade":{"ms_of_day":55950816,"sequence":-628898807,"size":10,"condition":18,"price":0.8,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BEKE","expiration":20250411,"strike":21500,"right":"C"},"quote":{"ms_of_day":55950816,"bid_size":40,"bid_exchange":46,"bid":0.79,"bid_condition":50,"ask_size":15,"ask_exchange":7,"ask":0.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BEKE","expiration":20250411,"strike":21500,"right":"C"},"quote":{"ms_of_day":55950817,"bid_size":1,"bid_exchange":73,"bid":0.8,"bid_condition":50,"ask_size":15,"ask_exchange":7,"ask":0.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"quote":{"ms_of_day":55950792,"bid_size":109,"bid_exchange":46,"bid":0.71,"bid_condition":50,"ask_size":258,"ask_exchange":46,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"ohlc":{"ms_of_day":55950821,"open":13.94,"high":14.99,"low":0.39,"close":0.72,"volume":85277,"count":10552,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"trade":{"ms_of_day":55950821,"sequence":1426016427,"size":2,"condition":125,"price":0.72,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55950822,"bid_size":1159,"bid_exchange":42,"bid":0.07,"bid_condition":50,"ask_size":470,"ask_exchange":22,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55950823,"bid_size":1159,"bid_exchange":42,"bid":0.07,"bid_condition":50,"ask_size":533,"ask_exchange":1,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55950830,"bid_size":3,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":1061,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55950830,"bid_size":448,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":1061,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"ohlc":{"ms_of_day":55950830,"open":27.57,"high":27.57,"low":0.1,"close":0.2,"volume":66646,"count":20117,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"trade":{"ms_of_day":55950830,"sequence":597155549,"size":3,"condition":18,"price":0.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":574000,"right":"C"},"quote":{"ms_of_day":55950832,"bid_size":4,"bid_exchange":43,"bid":4.82,"bid_condition":50,"ask_size":206,"ask_exchange":5,"ask":4.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":574000,"right":"C"},"ohlc":{"ms_of_day":55950832,"open":8.11,"high":8.81,"low":3.82,"close":4.83,"volume":1425,"count":231,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":574000,"right":"C"},"trade":{"ms_of_day":55950832,"sequence":1426016717,"size":4,"condition":18,"price":4.83,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":574000,"right":"C"},"quote":{"ms_of_day":55950832,"bid_size":5,"bid_exchange":7,"bid":4.81,"bid_condition":50,"ask_size":206,"ask_exchange":5,"ask":4.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":574000,"right":"C"},"quote":{"ms_of_day":55950832,"bid_size":5,"bid_exchange":7,"bid":4.81,"bid_condition":50,"ask_size":206,"ask_exchange":5,"ask":4.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAH","expiration":20250417,"strike":130000,"right":"P"},"quote":{"ms_of_day":55950861,"bid_size":203,"bid_exchange":65,"bid":0.75,"bid_condition":50,"ask_size":185,"ask_exchange":9,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55950874,"bid_size":80,"bid_exchange":7,"bid":0.12,"bid_condition":50,"ask_size":131,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55950874,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":5912,"count":751,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55950874,"sequence":-628897725,"size":5,"condition":18,"price":0.12,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55950875,"bid_size":129,"bid_exchange":7,"bid":0.12,"bid_condition":50,"ask_size":131,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55950875,"bid_size":215,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":131,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55950875,"bid_size":240,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":131,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55950876,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":5917,"count":752,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55950876,"sequence":-628897706,"size":5,"condition":95,"price":0.12,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55950886,"bid_size":129,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":103,"ask_exchange":5,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55950886,"open":122.0,"high":122.0,"low":0.6,"close":1.15,"volume":85407,"count":26981,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55950886,"sequence":597156790,"size":1,"condition":18,"price":1.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55950888,"bid_size":15,"bid_exchange":11,"bid":10.6,"bid_condition":50,"ask_size":33,"ask_exchange":1,"ask":11.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":589000,"right":"C"},"quote":{"ms_of_day":55947660,"bid_size":539,"bid_exchange":46,"bid":0.37,"bid_condition":50,"ask_size":663,"ask_exchange":7,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":589000,"right":"C"},"ohlc":{"ms_of_day":55950888,"open":8.83,"high":9.05,"low":0.3,"close":0.37,"volume":3566,"count":558,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":589000,"right":"C"},"trade":{"ms_of_day":55950888,"sequence":1426017268,"size":1,"condition":125,"price":0.37,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":589000,"right":"C"},"quote":{"ms_of_day":55950888,"bid_size":610,"bid_exchange":73,"bid":0.37,"bid_condition":50,"ask_size":663,"ask_exchange":7,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55950822,"bid_size":12,"bid_exchange":5,"bid":2.75,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55950916,"open":30.02,"high":33.0,"low":0.79,"close":2.75,"volume":79647,"count":31304,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55950916,"sequence":597157232,"size":1,"condition":125,"price":2.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55950917,"bid_size":65,"bid_exchange":5,"bid":2.7,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55950917,"bid_size":67,"bid_exchange":5,"bid":2.7,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IONQ","expiration":20250404,"strike":20000,"right":"P"},"quote":{"ms_of_day":55942227,"bid_size":217,"bid_exchange":65,"bid":0.22,"bid_condition":50,"ask_size":76,"ask_exchange":65,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IONQ","expiration":20250404,"strike":20000,"right":"P"},"ohlc":{"ms_of_day":55950932,"open":1.15,"high":3.69,"low":0.17,"close":0.25,"volume":1449,"count":284,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IONQ","expiration":20250404,"strike":20000,"right":"P"},"trade":{"ms_of_day":55950932,"sequence":-1346581435,"size":1,"condition":125,"price":0.25,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"quote":{"ms_of_day":55950808,"bid_size":30,"bid_exchange":76,"bid":2.7,"bid_condition":50,"ask_size":6,"ask_exchange":73,"ask":2.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55950935,"open":13.44,"high":21.3,"low":1.86,"close":2.7,"volume":24287,"count":4570,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"trade":{"ms_of_day":55950935,"sequence":-63767507,"size":1,"condition":18,"price":2.7,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"quote":{"ms_of_day":55950935,"bid_size":29,"bid_exchange":76,"bid":2.7,"bid_condition":50,"ask_size":6,"ask_exchange":73,"ask":2.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"quote":{"ms_of_day":55950935,"bid_size":65,"bid_exchange":1,"bid":2.7,"bid_condition":50,"ask_size":6,"ask_exchange":73,"ask":2.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250328,"strike":45000,"right":"C"},"quote":{"ms_of_day":55950719,"bid_size":139,"bid_exchange":46,"bid":0.75,"bid_condition":50,"ask_size":46,"ask_exchange":42,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250328,"strike":45000,"right":"C"},"ohlc":{"ms_of_day":55950937,"open":0.44,"high":1.43,"low":0.25,"close":0.77,"volume":17026,"count":548,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250328,"strike":45000,"right":"C"},"trade":{"ms_of_day":55950937,"sequence":-632323125,"size":1,"condition":125,"price":0.77,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250404,"strike":30000,"right":"C"},"quote":{"ms_of_day":55950937,"bid_size":31,"bid_exchange":7,"bid":15.45,"bid_condition":50,"ask_size":20,"ask_exchange":7,"ask":15.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55950958,"bid_size":240,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":131,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"quote":{"ms_of_day":55950845,"bid_size":118,"bid_exchange":42,"bid":1.02,"bid_condition":50,"ask_size":195,"ask_exchange":42,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"ohlc":{"ms_of_day":55950959,"open":13.76,"high":13.9,"low":0.8,"close":1.03,"volume":147162,"count":18959,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"trade":{"ms_of_day":55950959,"sequence":734183220,"size":10,"condition":125,"price":1.03,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":560000,"right":"P"},"quote":{"ms_of_day":55950945,"bid_size":183,"bid_exchange":42,"bid":3.15,"bid_condition":50,"ask_size":173,"ask_exchange":42,"ask":3.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":560000,"right":"P"},"ohlc":{"ms_of_day":55950959,"open":7.23,"high":16.46,"low":1.74,"close":3.15,"volume":47510,"count":5161,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":560000,"right":"P"},"trade":{"ms_of_day":55950959,"sequence":1426018288,"size":1,"condition":125,"price":3.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55950979,"bid_size":1,"bid_exchange":46,"bid":3.9,"bid_condition":50,"ask_size":4,"ask_exchange":60,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55950979,"open":3.32,"high":13.69,"low":2.55,"close":3.9,"volume":203256,"count":43806,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55950979,"sequence":32446644,"size":1,"condition":18,"price":3.9,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55950979,"bid_size":1,"bid_exchange":46,"bid":3.9,"bid_condition":50,"ask_size":73,"ask_exchange":69,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55950979,"bid_size":97,"bid_exchange":42,"bid":3.85,"bid_condition":50,"ask_size":73,"ask_exchange":69,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55950894,"bid_size":30,"bid_exchange":7,"bid":2.69,"bid_condition":50,"ask_size":217,"ask_exchange":5,"ask":2.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55950980,"open":8.98,"high":20.6,"low":1.08,"close":2.7,"volume":157128,"count":25807,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"trade":{"ms_of_day":55950980,"sequence":1426018355,"size":1,"condition":131,"price":2.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"quote":{"ms_of_day":55950925,"bid_size":193,"bid_exchange":65,"bid":4.17,"bid_condition":50,"ask_size":85,"ask_exchange":46,"ask":4.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55950980,"open":9.04,"high":20.8,"low":1.87,"close":4.17,"volume":61217,"count":8487,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"trade":{"ms_of_day":55950980,"sequence":1426018356,"size":1,"condition":131,"price":4.17,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55950985,"bid_size":202,"bid_exchange":7,"bid":0.12,"bid_condition":50,"ask_size":131,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":345000,"right":"C"},"quote":{"ms_of_day":55950991,"bid_size":5,"bid_exchange":7,"bid":13.15,"bid_condition":50,"ask_size":19,"ask_exchange":65,"ask":13.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55950992,"open":15.68,"high":17.07,"low":8.65,"close":13.15,"volume":579,"count":259,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":345000,"right":"C"},"trade":{"ms_of_day":55950992,"sequence":1416507371,"size":5,"condition":18,"price":13.15,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":345000,"right":"C"},"quote":{"ms_of_day":55950992,"bid_size":18,"bid_exchange":5,"bid":12.95,"bid_condition":50,"ask_size":19,"ask_exchange":65,"ask":13.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":345000,"right":"C"},"quote":{"ms_of_day":55950992,"bid_size":18,"bid_exchange":5,"bid":12.95,"bid_condition":50,"ask_size":34,"ask_exchange":4,"ask":13.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55951002,"bid_size":398,"bid_exchange":42,"bid":0.13,"bid_condition":50,"ask_size":931,"ask_exchange":65,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55951002,"open":5.99,"high":6.8,"low":0.11,"close":0.15,"volume":207618,"count":28850,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"trade":{"ms_of_day":55951002,"sequence":-63767004,"size":1,"condition":18,"price":0.15,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"quote":{"ms_of_day":55947588,"bid_size":3609,"bid_exchange":60,"bid":0.01,"bid_condition":50,"ask_size":1746,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"ohlc":{"ms_of_day":55951002,"open":12.35,"high":12.35,"low":0.01,"close":0.02,"volume":69205,"count":9658,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"trade":{"ms_of_day":55951002,"sequence":-63766998,"size":1,"condition":18,"price":0.02,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55951002,"bid_size":905,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":1762,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"ohlc":{"ms_of_day":55951002,"open":5.84,"high":6.35,"low":0.04,"close":0.05,"volume":142509,"count":21082,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"trade":{"ms_of_day":55951002,"sequence":-63766997,"size":1,"condition":18,"price":0.05,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55951002,"bid_size":905,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":1134,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"quote":{"ms_of_day":55947955,"bid_size":2527,"bid_exchange":65,"bid":0.01,"bid_condition":50,"ask_size":394,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"ohlc":{"ms_of_day":55951002,"open":11.65,"high":12.88,"low":0.01,"close":0.02,"volume":158608,"count":21618,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"trade":{"ms_of_day":55951002,"sequence":-63766995,"size":1,"condition":18,"price":0.02,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"quote":{"ms_of_day":55951002,"bid_size":2527,"bid_exchange":65,"bid":0.01,"bid_condition":50,"ask_size":393,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":120000,"right":"C"},"quote":{"ms_of_day":55951005,"bid_size":777,"bid_exchange":43,"bid":17.75,"bid_condition":50,"ask_size":215,"ask_exchange":42,"ask":17.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":120000,"right":"C"},"ohlc":{"ms_of_day":55951005,"open":26.5,"high":26.5,"low":15.65,"close":17.81,"volume":30895,"count":5966,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":120000,"right":"C"},"trade":{"ms_of_day":55951005,"sequence":734183649,"size":1,"condition":125,"price":17.81,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":120000,"right":"C"},"quote":{"ms_of_day":55951005,"bid_size":777,"bid_exchange":43,"bid":17.75,"bid_condition":50,"ask_size":215,"ask_exchange":42,"ask":17.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":120000,"right":"C"},"ohlc":{"ms_of_day":55951005,"open":26.5,"high":26.5,"low":15.65,"close":17.81,"volume":30896,"count":5967,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":120000,"right":"C"},"trade":{"ms_of_day":55951005,"sequence":734183650,"size":1,"condition":125,"price":17.81,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55951006,"bid_size":142,"bid_exchange":65,"bid":2.68,"bid_condition":50,"ask_size":217,"ask_exchange":5,"ask":2.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55951007,"bid_size":158,"bid_exchange":6,"bid":2.68,"bid_condition":50,"ask_size":217,"ask_exchange":5,"ask":2.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250516,"strike":150000,"right":"C"},"quote":{"ms_of_day":55951010,"bid_size":1355,"bid_exchange":42,"bid":0.34,"bid_condition":50,"ask_size":966,"ask_exchange":42,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250516,"strike":150000,"right":"C"},"ohlc":{"ms_of_day":55951010,"open":3.3,"high":3.3,"low":0.31,"close":0.34,"volume":116089,"count":11134,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250516,"strike":150000,"right":"C"},"trade":{"ms_of_day":55951010,"sequence":734183753,"size":1,"condition":18,"price":0.34,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250516,"strike":150000,"right":"C"},"quote":{"ms_of_day":55951010,"bid_size":1178,"bid_exchange":42,"bid":0.34,"bid_condition":50,"ask_size":966,"ask_exchange":42,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250516,"strike":150000,"right":"C"},"quote":{"ms_of_day":55951010,"bid_size":2581,"bid_exchange":1,"bid":0.34,"bid_condition":50,"ask_size":966,"ask_exchange":42,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55948579,"bid_size":2,"bid_exchange":73,"bid":1.9,"bid_condition":50,"ask_size":503,"ask_exchange":6,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"ohlc":{"ms_of_day":55951012,"open":4.2,"high":30.0,"low":0.05,"close":1.9,"volume":5103,"count":1073,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"trade":{"ms_of_day":55951012,"sequence":-628893416,"size":3,"condition":125,"price":1.9,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55948579,"bid_size":2,"bid_exchange":73,"bid":1.9,"bid_condition":50,"ask_size":503,"ask_exchange":6,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"ohlc":{"ms_of_day":55951012,"open":4.2,"high":30.0,"low":0.05,"close":1.9,"volume":5104,"count":1074,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"trade":{"ms_of_day":55951012,"sequence":-628893415,"size":1,"condition":125,"price":1.9,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55948579,"bid_size":2,"bid_exchange":73,"bid":1.9,"bid_condition":50,"ask_size":503,"ask_exchange":6,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"ohlc":{"ms_of_day":55951012,"open":4.2,"high":30.0,"low":0.05,"close":1.9,"volume":5108,"count":1075,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"trade":{"ms_of_day":55951012,"sequence":-628893414,"size":4,"condition":125,"price":1.9,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"quote":{"ms_of_day":55951012,"bid_size":3609,"bid_exchange":60,"bid":0.01,"bid_condition":50,"ask_size":752,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"quote":{"ms_of_day":55951012,"bid_size":3609,"bid_exchange":60,"bid":0.01,"bid_condition":50,"ask_size":752,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55951016,"bid_size":905,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":1060,"ask_exchange":31,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"quote":{"ms_of_day":55951021,"bid_size":118,"bid_exchange":42,"bid":1.02,"bid_condition":50,"ask_size":149,"ask_exchange":47,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"quote":{"ms_of_day":55951021,"bid_size":118,"bid_exchange":42,"bid":1.02,"bid_condition":50,"ask_size":149,"ask_exchange":47,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"quote":{"ms_of_day":55950965,"bid_size":29,"bid_exchange":76,"bid":2.7,"bid_condition":50,"ask_size":6,"ask_exchange":73,"ask":2.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55951020,"open":13.44,"high":21.3,"low":1.86,"close":2.7,"volume":24307,"count":4571,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"trade":{"ms_of_day":55951020,"sequence":-63766823,"size":20,"condition":125,"price":2.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"quote":{"ms_of_day":55951020,"bid_size":69,"bid_exchange":1,"bid":2.7,"bid_condition":50,"ask_size":6,"ask_exchange":73,"ask":2.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IONQ","expiration":20250404,"strike":20000,"right":"P"},"quote":{"ms_of_day":55951022,"bid_size":310,"bid_exchange":65,"bid":0.22,"bid_condition":50,"ask_size":76,"ask_exchange":65,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":24000,"right":"C"},"quote":{"ms_of_day":55950739,"bid_size":453,"bid_exchange":31,"bid":0.19,"bid_condition":50,"ask_size":446,"ask_exchange":42,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":24000,"right":"C"},"ohlc":{"ms_of_day":55951029,"open":1.95,"high":2.5,"low":0.05,"close":0.2,"volume":32630,"count":3576,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":24000,"right":"C"},"trade":{"ms_of_day":55951029,"sequence":-632319077,"size":1,"condition":18,"price":0.2,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"quote":{"ms_of_day":55951023,"bid_size":431,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":702,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":24000,"right":"C"},"quote":{"ms_of_day":55951030,"bid_size":453,"bid_exchange":31,"bid":0.19,"bid_condition":50,"ask_size":501,"ask_exchange":42,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":24000,"right":"C"},"quote":{"ms_of_day":55951030,"bid_size":453,"bid_exchange":31,"bid":0.19,"bid_condition":50,"ask_size":501,"ask_exchange":42,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55951033,"bid_size":845,"bid_exchange":42,"bid":0.13,"bid_condition":50,"ask_size":931,"ask_exchange":65,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250404,"strike":1030000,"right":"C"},"quote":{"ms_of_day":55951034,"bid_size":264,"bid_exchange":43,"bid":3.7,"bid_condition":50,"ask_size":74,"ask_exchange":11,"ask":3.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":80000,"right":"P"},"quote":{"ms_of_day":55951041,"bid_size":30,"bid_exchange":5,"bid":0.32,"bid_condition":50,"ask_size":5,"ask_exchange":6,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55951052,"bid_size":856,"bid_exchange":42,"bid":0.13,"bid_condition":50,"ask_size":931,"ask_exchange":65,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"quote":{"ms_of_day":55951052,"bid_size":2527,"bid_exchange":65,"bid":0.01,"bid_condition":50,"ask_size":530,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"quote":{"ms_of_day":55951051,"bid_size":25,"bid_exchange":46,"bid":2.7,"bid_condition":50,"ask_size":6,"ask_exchange":73,"ask":2.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IONQ","expiration":20250404,"strike":20000,"right":"P"},"quote":{"ms_of_day":55951054,"bid_size":318,"bid_exchange":65,"bid":0.22,"bid_condition":50,"ask_size":76,"ask_exchange":65,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INCY","expiration":20250417,"strike":67500,"right":"C"},"quote":{"ms_of_day":55951058,"bid_size":113,"bid_exchange":22,"bid":0.3,"bid_condition":50,"ask_size":6,"ask_exchange":11,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INCY","expiration":20250417,"strike":67500,"right":"C"},"ohlc":{"ms_of_day":55951059,"open":5.3,"high":5.81,"low":0.05,"close":0.45,"volume":69,"count":25,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INCY","expiration":20250417,"strike":67500,"right":"C"},"trade":{"ms_of_day":55951059,"sequence":-632317994,"size":1,"condition":18,"price":0.45,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INCY","expiration":20250417,"strike":67500,"right":"C"},"quote":{"ms_of_day":55951059,"bid_size":113,"bid_exchange":22,"bid":0.3,"bid_condition":50,"ask_size":5,"ask_exchange":11,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INCY","expiration":20250417,"strike":67500,"right":"C"},"quote":{"ms_of_day":55951059,"bid_size":113,"bid_exchange":22,"bid":0.3,"bid_condition":50,"ask_size":5,"ask_exchange":11,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":370000,"right":"C"},"quote":{"ms_of_day":55951066,"bid_size":43,"bid_exchange":11,"bid":0.2,"bid_condition":50,"ask_size":9,"ask_exchange":11,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":370000,"right":"C"},"quote":{"ms_of_day":55951067,"bid_size":47,"bid_exchange":11,"bid":0.2,"bid_condition":50,"ask_size":9,"ask_exchange":11,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUM","expiration":20250620,"strike":7000,"right":"C"},"quote":{"ms_of_day":55951076,"bid_size":148,"bid_exchange":22,"bid":1.6,"bid_condition":50,"ask_size":133,"ask_exchange":9,"ask":1.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUM","expiration":20250620,"strike":7000,"right":"C"},"quote":{"ms_of_day":55951077,"bid_size":148,"bid_exchange":22,"bid":1.6,"bid_condition":50,"ask_size":133,"ask_exchange":9,"ask":1.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":567000,"right":"C"},"quote":{"ms_of_day":55950921,"bid_size":35,"bid_exchange":6,"bid":6.16,"bid_condition":50,"ask_size":140,"ask_exchange":6,"ask":6.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55951073,"open":5.64,"high":11.43,"low":4.54,"close":6.19,"volume":9438,"count":696,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":567000,"right":"C"},"trade":{"ms_of_day":55951073,"sequence":1426018836,"size":1,"condition":18,"price":6.19,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":567000,"right":"C"},"quote":{"ms_of_day":55951073,"bid_size":35,"bid_exchange":6,"bid":6.16,"bid_condition":50,"ask_size":261,"ask_exchange":5,"ask":6.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":567000,"right":"C"},"quote":{"ms_of_day":55951074,"bid_size":35,"bid_exchange":6,"bid":6.16,"bid_condition":50,"ask_size":281,"ask_exchange":6,"ask":6.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"quote":{"ms_of_day":55950932,"bid_size":352,"bid_exchange":9,"bid":1.05,"bid_condition":50,"ask_size":10,"ask_exchange":65,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"ohlc":{"ms_of_day":55951089,"open":0.68,"high":1.81,"low":0.68,"close":1.14,"volume":368,"count":48,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"trade":{"ms_of_day":55951089,"sequence":36022972,"size":2,"condition":125,"price":1.14,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"quote":{"ms_of_day":55950932,"bid_size":352,"bid_exchange":9,"bid":1.05,"bid_condition":50,"ask_size":10,"ask_exchange":65,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"ohlc":{"ms_of_day":55951089,"open":0.68,"high":1.81,"low":0.68,"close":1.14,"volume":370,"count":49,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"trade":{"ms_of_day":55951089,"sequence":36022973,"size":2,"condition":125,"price":1.14,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"quote":{"ms_of_day":55950932,"bid_size":352,"bid_exchange":9,"bid":1.05,"bid_condition":50,"ask_size":10,"ask_exchange":65,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"ohlc":{"ms_of_day":55951089,"open":0.68,"high":1.81,"low":0.68,"close":1.14,"volume":371,"count":50,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"trade":{"ms_of_day":55951089,"sequence":36022974,"size":1,"condition":125,"price":1.14,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"quote":{"ms_of_day":55950863,"bid_size":223,"bid_exchange":9,"bid":0.94,"bid_condition":50,"ask_size":301,"ask_exchange":9,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"ohlc":{"ms_of_day":55951089,"open":0.95,"high":1.02,"low":0.95,"close":1.0,"volume":340,"count":35,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"trade":{"ms_of_day":55951089,"sequence":36022979,"size":5,"condition":125,"price":1.0,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250328,"strike":45000,"right":"C"},"quote":{"ms_of_day":55951095,"bid_size":139,"bid_exchange":46,"bid":0.75,"bid_condition":50,"ask_size":44,"ask_exchange":31,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250328,"strike":45000,"right":"C"},"quote":{"ms_of_day":55951095,"bid_size":139,"bid_exchange":46,"bid":0.75,"bid_condition":50,"ask_size":109,"ask_exchange":7,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":120000,"right":"C"},"quote":{"ms_of_day":55951101,"bid_size":777,"bid_exchange":43,"bid":17.75,"bid_condition":50,"ask_size":215,"ask_exchange":42,"ask":17.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":120000,"right":"C"},"quote":{"ms_of_day":55951101,"bid_size":777,"bid_exchange":43,"bid":17.75,"bid_condition":50,"ask_size":283,"ask_exchange":42,"ask":17.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXL","expiration":20250328,"strike":144000,"right":"C"},"quote":{"ms_of_day":55951100,"bid_size":182,"bid_exchange":4,"bid":4.9,"bid_condition":50,"ask_size":13,"ask_exchange":69,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXL","expiration":20250328,"strike":144000,"right":"C"},"ohlc":{"ms_of_day":55951100,"open":4.44,"high":8.2,"low":3.75,"close":5.0,"volume":187,"count":48,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXL","expiration":20250328,"strike":144000,"right":"C"},"trade":{"ms_of_day":55951100,"sequence":597161389,"size":50,"condition":18,"price":5.0,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXL","expiration":20250328,"strike":144000,"right":"C"},"quote":{"ms_of_day":55951100,"bid_size":50,"bid_exchange":73,"bid":5.0,"bid_condition":50,"ask_size":13,"ask_exchange":69,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXL","expiration":20250328,"strike":144000,"right":"C"},"quote":{"ms_of_day":55951100,"bid_size":182,"bid_exchange":4,"bid":4.9,"bid_condition":50,"ask_size":13,"ask_exchange":69,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55950817,"bid_size":103,"bid_exchange":46,"bid":2.07,"bid_condition":50,"ask_size":60,"ask_exchange":73,"ask":2.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55951108,"open":18.56,"high":21.75,"low":1.28,"close":2.08,"volume":180221,"count":29325,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55951108,"sequence":597161518,"size":2,"condition":18,"price":2.08,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55951127,"bid_size":68,"bid_exchange":5,"bid":2.7,"bid_condition":50,"ask_size":107,"ask_exchange":5,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55951127,"open":30.02,"high":33.0,"low":0.79,"close":2.8,"volume":79648,"count":31305,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55951127,"sequence":597161741,"size":1,"condition":18,"price":2.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55951127,"bid_size":127,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":103,"ask_exchange":5,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":285000,"right":"P"},"quote":{"ms_of_day":55951128,"bid_size":48,"bid_exchange":5,"bid":0.49,"bid_condition":50,"ask_size":6,"ask_exchange":69,"ask":0.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":285000,"right":"P"},"ohlc":{"ms_of_day":55951128,"open":6.7,"high":6.7,"low":0.5,"close":0.5,"volume":1116,"count":219,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":285000,"right":"P"},"trade":{"ms_of_day":55951128,"sequence":1416510691,"size":23,"condition":18,"price":0.52,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":285000,"right":"P"},"quote":{"ms_of_day":55951128,"bid_size":1,"bid_exchange":73,"bid":0.52,"bid_condition":50,"ask_size":6,"ask_exchange":69,"ask":0.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":285000,"right":"P"},"quote":{"ms_of_day":55951128,"bid_size":41,"bid_exchange":73,"bid":0.52,"bid_condition":50,"ask_size":6,"ask_exchange":69,"ask":0.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55950872,"bid_size":18,"bid_exchange":5,"bid":56.7,"bid_condition":50,"ask_size":55,"ask_exchange":5,"ask":57.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55951136,"open":112.32,"high":144.5,"low":50.98,"close":56.9,"volume":1378,"count":239,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55951136,"sequence":597162039,"size":2,"condition":130,"price":56.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5750000,"right":"P"},"quote":{"ms_of_day":55949773,"bid_size":9,"bid_exchange":5,"bid":79.2,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":79.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5750000,"right":"P"},"ohlc":{"ms_of_day":55951136,"open":168.5,"high":174.7,"low":71.4,"close":79.4,"volume":325,"count":126,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5750000,"right":"P"},"trade":{"ms_of_day":55951136,"sequence":597162040,"size":1,"condition":130,"price":79.45,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55950057,"bid_size":27,"bid_exchange":5,"bid":36.4,"bid_condition":50,"ask_size":52,"ask_exchange":5,"ask":36.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"ohlc":{"ms_of_day":55951136,"open":107.2,"high":107.2,"low":32.2,"close":36.55,"volume":384,"count":140,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"trade":{"ms_of_day":55951136,"sequence":597162043,"size":1,"condition":130,"price":36.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55951136,"bid_size":68,"bid_exchange":5,"bid":2.7,"bid_condition":50,"ask_size":111,"ask_exchange":5,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BYON","expiration":20250404,"strike":6000,"right":"C"},"quote":{"ms_of_day":55951042,"bid_size":181,"bid_exchange":4,"bid":0.2,"bid_condition":50,"ask_size":200,"ask_exchange":6,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BYON","expiration":20250404,"strike":6000,"right":"C"},"ohlc":{"ms_of_day":55951135,"open":0.6,"high":1.45,"low":0.05,"close":0.25,"volume":473,"count":47,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BYON","expiration":20250404,"strike":6000,"right":"C"},"trade":{"ms_of_day":55951135,"sequence":-617001063,"size":46,"condition":18,"price":0.25,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BYON","expiration":20250404,"strike":6000,"right":"C"},"quote":{"ms_of_day":55951135,"bid_size":231,"bid_exchange":4,"bid":0.2,"bid_condition":50,"ask_size":200,"ask_exchange":6,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BYON","expiration":20250404,"strike":6000,"right":"C"},"quote":{"ms_of_day":55951135,"bid_size":231,"bid_exchange":4,"bid":0.2,"bid_condition":50,"ask_size":11,"ask_exchange":69,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BYON","expiration":20250404,"strike":6000,"right":"C"},"quote":{"ms_of_day":55951135,"bid_size":231,"bid_exchange":4,"bid":0.2,"bid_condition":50,"ask_size":11,"ask_exchange":69,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BYON","expiration":20250404,"strike":6000,"right":"C"},"ohlc":{"ms_of_day":55951135,"open":0.6,"high":1.45,"low":0.05,"close":0.25,"volume":673,"count":48,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BYON","expiration":20250404,"strike":6000,"right":"C"},"trade":{"ms_of_day":55951135,"sequence":-617001056,"size":200,"condition":18,"price":0.25,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BYON","expiration":20250404,"strike":6000,"right":"C"},"quote":{"ms_of_day":55951135,"bid_size":231,"bid_exchange":4,"bid":0.2,"bid_condition":50,"ask_size":11,"ask_exchange":69,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BYON","expiration":20250404,"strike":6000,"right":"C"},"ohlc":{"ms_of_day":55951136,"open":0.6,"high":1.45,"low":0.05,"close":0.25,"volume":684,"count":49,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BYON","expiration":20250404,"strike":6000,"right":"C"},"trade":{"ms_of_day":55951136,"sequence":-617001031,"size":11,"condition":18,"price":0.25,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BYON","expiration":20250404,"strike":6000,"right":"C"},"quote":{"ms_of_day":55951136,"bid_size":231,"bid_exchange":4,"bid":0.2,"bid_condition":50,"ask_size":48,"ask_exchange":7,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BYON","expiration":20250404,"strike":6000,"right":"C"},"quote":{"ms_of_day":55951136,"bid_size":502,"bid_exchange":76,"bid":0.2,"bid_condition":50,"ask_size":48,"ask_exchange":7,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"quote":{"ms_of_day":55951136,"bid_size":137,"bid_exchange":5,"bid":4.17,"bid_condition":50,"ask_size":85,"ask_exchange":46,"ask":4.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"quote":{"ms_of_day":55951136,"bid_size":127,"bid_exchange":43,"bid":4.17,"bid_condition":50,"ask_size":85,"ask_exchange":46,"ask":4.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":43000,"right":"P"},"quote":{"ms_of_day":55951140,"bid_size":0,"bid_exchange":73,"bid":0.0,"bid_condition":50,"ask_size":125,"ask_exchange":7,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":43000,"right":"P"},"ohlc":{"ms_of_day":55951140,"open":0.31,"high":1.37,"low":0.01,"close":0.01,"volume":811,"count":86,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":43000,"right":"P"},"trade":{"ms_of_day":55951140,"sequence":-632313034,"size":256,"condition":18,"price":0.01,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":43000,"right":"P"},"quote":{"ms_of_day":55951141,"bid_size":1,"bid_exchange":73,"bid":0.01,"bid_condition":50,"ask_size":125,"ask_exchange":7,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":43000,"right":"P"},"quote":{"ms_of_day":55951142,"bid_size":102,"bid_exchange":1,"bid":0.01,"bid_condition":50,"ask_size":125,"ask_exchange":7,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55951154,"bid_size":13,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":704,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19690000,"right":"P"},"quote":{"ms_of_day":55951162,"bid_size":20,"bid_exchange":6,"bid":0.05,"bid_condition":50,"ask_size":13,"ask_exchange":9,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":200000,"right":"P"},"quote":{"ms_of_day":55951159,"bid_size":2,"bid_exchange":6,"bid":1.2,"bid_condition":50,"ask_size":13,"ask_exchange":7,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":200000,"right":"P"},"ohlc":{"ms_of_day":55951159,"open":2.85,"high":10.0,"low":0.1,"close":1.2,"volume":1084,"count":315,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":200000,"right":"P"},"trade":{"ms_of_day":55951159,"sequence":-628889147,"size":2,"condition":18,"price":1.2,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":200000,"right":"P"},"quote":{"ms_of_day":55951159,"bid_size":42,"bid_exchange":42,"bid":1.0,"bid_condition":50,"ask_size":13,"ask_exchange":7,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":200000,"right":"P"},"quote":{"ms_of_day":55951160,"bid_size":42,"bid_exchange":42,"bid":1.0,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55951163,"bid_size":2,"bid_exchange":73,"bid":1.9,"bid_condition":50,"ask_size":513,"ask_exchange":6,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55951161,"bid_size":6,"bid_exchange":5,"bid":2.75,"bid_condition":50,"ask_size":111,"ask_exchange":5,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":212500,"right":"P"},"quote":{"ms_of_day":55951171,"bid_size":31,"bid_exchange":1,"bid":0.8,"bid_condition":50,"ask_size":25,"ask_exchange":65,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":212500,"right":"P"},"quote":{"ms_of_day":55951171,"bid_size":31,"bid_exchange":1,"bid":0.8,"bid_condition":50,"ask_size":25,"ask_exchange":31,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"quote":{"ms_of_day":55951177,"bid_size":223,"bid_exchange":9,"bid":0.94,"bid_condition":50,"ask_size":328,"ask_exchange":5,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"quote":{"ms_of_day":55951177,"bid_size":224,"bid_exchange":9,"bid":0.94,"bid_condition":50,"ask_size":356,"ask_exchange":9,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":567000,"right":"C"},"quote":{"ms_of_day":55951160,"bid_size":35,"bid_exchange":6,"bid":6.16,"bid_condition":50,"ask_size":146,"ask_exchange":6,"ask":6.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55951173,"open":5.64,"high":11.43,"low":4.54,"close":6.18,"volume":9537,"count":697,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":567000,"right":"C"},"trade":{"ms_of_day":55951173,"sequence":1426019755,"size":99,"condition":125,"price":6.18,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20270115,"strike":7000,"right":"P"},"quote":{"ms_of_day":55951098,"bid_size":1,"bid_exchange":73,"bid":0.64,"bid_condition":50,"ask_size":180,"ask_exchange":9,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20270115,"strike":7000,"right":"P"},"ohlc":{"ms_of_day":55951182,"open":0.64,"high":0.64,"low":0.64,"close":0.64,"volume":1,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20270115,"strike":7000,"right":"P"},"trade":{"ms_of_day":55951182,"sequence":-126656549,"size":1,"condition":125,"price":0.64,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20270115,"strike":7000,"right":"P"},"quote":{"ms_of_day":55951182,"bid_size":300,"bid_exchange":73,"bid":0.64,"bid_condition":50,"ask_size":180,"ask_exchange":9,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20270115,"strike":7000,"right":"P"},"quote":{"ms_of_day":55951182,"bid_size":300,"bid_exchange":73,"bid":0.64,"bid_condition":50,"ask_size":180,"ask_exchange":9,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":242500,"right":"C"},"quote":{"ms_of_day":55950285,"bid_size":814,"bid_exchange":46,"bid":0.07,"bid_condition":50,"ask_size":434,"ask_exchange":42,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":242500,"right":"C"},"ohlc":{"ms_of_day":55951180,"open":0.09,"high":0.11,"low":0.05,"close":0.07,"volume":1058,"count":158,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":242500,"right":"C"},"trade":{"ms_of_day":55951180,"sequence":-1412068311,"size":1,"condition":131,"price":0.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":242500,"right":"C"},"quote":{"ms_of_day":55951180,"bid_size":814,"bid_exchange":46,"bid":0.07,"bid_condition":50,"ask_size":434,"ask_exchange":42,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":240000,"right":"C"},"quote":{"ms_of_day":55948018,"bid_size":0,"bid_exchange":11,"bid":0.0,"bid_condition":50,"ask_size":171,"ask_exchange":65,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":240000,"right":"C"},"ohlc":{"ms_of_day":55951180,"open":4.65,"high":7.85,"low":0.01,"close":0.01,"volume":12087,"count":1581,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":240000,"right":"C"},"trade":{"ms_of_day":55951180,"sequence":-1412068310,"size":1,"condition":131,"price":0.01,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55951186,"bid_size":15,"bid_exchange":11,"bid":10.6,"bid_condition":50,"ask_size":33,"ask_exchange":1,"ask":11.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5600000,"right":"P"},"quote":{"ms_of_day":55951190,"bid_size":496,"bid_exchange":5,"bid":0.85,"bid_condition":50,"ask_size":18,"ask_exchange":5,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5600000,"right":"P"},"quote":{"ms_of_day":55951190,"bid_size":496,"bid_exchange":5,"bid":0.85,"bid_condition":50,"ask_size":18,"ask_exchange":5,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5600000,"right":"P"},"ohlc":{"ms_of_day":55951190,"open":51.45,"high":80.33,"low":0.75,"close":0.95,"volume":13272,"count":2412,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5600000,"right":"P"},"trade":{"ms_of_day":55951190,"sequence":597163185,"size":1,"condition":18,"price":0.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":567000,"right":"C"},"quote":{"ms_of_day":55951194,"bid_size":35,"bid_exchange":6,"bid":6.16,"bid_condition":50,"ask_size":155,"ask_exchange":5,"ask":6.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19690000,"right":"P"},"quote":{"ms_of_day":55951197,"bid_size":20,"bid_exchange":6,"bid":0.05,"bid_condition":50,"ask_size":13,"ask_exchange":9,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250328,"strike":11000,"right":"C"},"quote":{"ms_of_day":55950761,"bid_size":1008,"bid_exchange":5,"bid":0.36,"bid_condition":50,"ask_size":607,"ask_exchange":9,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250328,"strike":11000,"right":"C"},"ohlc":{"ms_of_day":55951194,"open":3.66,"high":3.75,"low":0.03,"close":0.36,"volume":22400,"count":3641,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250328,"strike":11000,"right":"C"},"trade":{"ms_of_day":55951194,"sequence":-126655827,"size":1,"condition":95,"price":0.36,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250328,"strike":11000,"right":"C"},"quote":{"ms_of_day":55951195,"bid_size":1227,"bid_exchange":6,"bid":0.36,"bid_condition":50,"ask_size":607,"ask_exchange":9,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250328,"strike":11000,"right":"C"},"quote":{"ms_of_day":55951195,"bid_size":1227,"bid_exchange":6,"bid":0.36,"bid_condition":50,"ask_size":607,"ask_exchange":9,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5880000,"right":"C"},"quote":{"ms_of_day":55951200,"bid_size":1407,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":899,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55951197,"bid_size":87,"bid_exchange":46,"bid":2.07,"bid_condition":50,"ask_size":60,"ask_exchange":73,"ask":2.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":4800000,"right":"P"},"quote":{"ms_of_day":55951208,"bid_size":777,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":398,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250516,"strike":280000,"right":"C"},"quote":{"ms_of_day":55950970,"bid_size":2,"bid_exchange":73,"bid":2.26,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250516,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55951202,"open":4.75,"high":10.1,"low":2.15,"close":2.27,"volume":723,"count":235,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250516,"strike":280000,"right":"C"},"trade":{"ms_of_day":55951202,"sequence":-632306079,"size":3,"condition":130,"price":2.27,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250516,"strike":215000,"right":"P"},"quote":{"ms_of_day":55940034,"bid_size":2,"bid_exchange":73,"bid":2.77,"bid_condition":50,"ask_size":16,"ask_exchange":73,"ask":2.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250516,"strike":215000,"right":"P"},"ohlc":{"ms_of_day":55951202,"open":2.15,"high":5.0,"low":2.1,"close":2.77,"volume":512,"count":100,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250516,"strike":215000,"right":"P"},"trade":{"ms_of_day":55951202,"sequence":-632306078,"size":3,"condition":130,"price":2.77,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":242500,"right":"C"},"quote":{"ms_of_day":55951202,"bid_size":814,"bid_exchange":46,"bid":0.07,"bid_condition":50,"ask_size":434,"ask_exchange":42,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":240000,"right":"C"},"quote":{"ms_of_day":55951202,"bid_size":0,"bid_exchange":11,"bid":0.0,"bid_condition":50,"ask_size":207,"ask_exchange":42,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55951209,"bid_size":120,"bid_exchange":46,"bid":2.07,"bid_condition":50,"ask_size":60,"ask_exchange":73,"ask":2.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55951208,"bid_size":18,"bid_exchange":5,"bid":56.7,"bid_condition":50,"ask_size":56,"ask_exchange":5,"ask":57.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WFC","expiration":20251121,"strike":60000,"right":"P"},"quote":{"ms_of_day":55951209,"bid_size":19,"bid_exchange":7,"bid":2.23,"bid_condition":50,"ask_size":120,"ask_exchange":65,"ask":2.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250516,"strike":280000,"right":"C"},"quote":{"ms_of_day":55951214,"bid_size":2,"bid_exchange":73,"bid":2.26,"bid_condition":50,"ask_size":37,"ask_exchange":69,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":567000,"right":"C"},"quote":{"ms_of_day":55951216,"bid_size":45,"bid_exchange":6,"bid":6.16,"bid_condition":50,"ask_size":155,"ask_exchange":5,"ask":6.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250516,"strike":280000,"right":"C"},"quote":{"ms_of_day":55951217,"bid_size":2,"bid_exchange":73,"bid":2.26,"bid_condition":50,"ask_size":44,"ask_exchange":65,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"quote":{"ms_of_day":55951010,"bid_size":177,"bid_exchange":31,"bid":1.1,"bid_condition":50,"ask_size":381,"ask_exchange":65,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"ohlc":{"ms_of_day":55951231,"open":16.89,"high":18.35,"low":0.27,"close":1.1,"volume":281376,"count":47568,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"trade":{"ms_of_day":55951231,"sequence":-1412067418,"size":1,"condition":95,"price":1.1,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"quote":{"ms_of_day":55951231,"bid_size":177,"bid_exchange":31,"bid":1.1,"bid_condition":50,"ask_size":541,"ask_exchange":43,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"quote":{"ms_of_day":55951231,"bid_size":177,"bid_exchange":31,"bid":1.1,"bid_condition":50,"ask_size":541,"ask_exchange":43,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55951236,"bid_size":129,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":103,"ask_exchange":5,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55950953,"bid_size":75,"bid_exchange":73,"bid":2.22,"bid_condition":50,"ask_size":88,"ask_exchange":31,"ask":2.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55951239,"open":9.82,"high":19.07,"low":0.92,"close":2.23,"volume":90563,"count":13025,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"trade":{"ms_of_day":55951239,"sequence":1426020880,"size":2,"condition":18,"price":2.23,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20270115,"strike":145000,"right":"P"},"quote":{"ms_of_day":55950450,"bid_size":64,"bid_exchange":22,"bid":25.6,"bid_condition":50,"ask_size":39,"ask_exchange":76,"ask":27.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20270115,"strike":145000,"right":"P"},"ohlc":{"ms_of_day":55951249,"open":32.45,"high":33.79,"low":20.6,"close":26.54,"volume":313,"count":93,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20270115,"strike":145000,"right":"P"},"trade":{"ms_of_day":55951249,"sequence":-628877391,"size":10,"condition":130,"price":26.54,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20270115,"strike":145000,"right":"P"},"quote":{"ms_of_day":55950450,"bid_size":64,"bid_exchange":22,"bid":25.6,"bid_condition":50,"ask_size":39,"ask_exchange":76,"ask":27.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20270115,"strike":145000,"right":"P"},"ohlc":{"ms_of_day":55951249,"open":32.45,"high":33.79,"low":20.6,"close":26.54,"volume":314,"count":94,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20270115,"strike":145000,"right":"P"},"trade":{"ms_of_day":55951249,"sequence":-628877390,"size":1,"condition":130,"price":26.54,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20261218,"strike":145000,"right":"P"},"quote":{"ms_of_day":55950898,"bid_size":58,"bid_exchange":22,"bid":24.7,"bid_condition":50,"ask_size":20,"ask_exchange":47,"ask":27.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20261218,"strike":145000,"right":"P"},"ohlc":{"ms_of_day":55951249,"open":31.95,"high":33.22,"low":20.95,"close":25.94,"volume":238,"count":87,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20261218,"strike":145000,"right":"P"},"trade":{"ms_of_day":55951249,"sequence":-628877388,"size":10,"condition":130,"price":25.94,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20261218,"strike":145000,"right":"P"},"quote":{"ms_of_day":55950898,"bid_size":58,"bid_exchange":22,"bid":24.7,"bid_condition":50,"ask_size":20,"ask_exchange":47,"ask":27.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20261218,"strike":145000,"right":"P"},"ohlc":{"ms_of_day":55951249,"open":31.95,"high":33.22,"low":20.95,"close":25.94,"volume":239,"count":88,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20261218,"strike":145000,"right":"P"},"trade":{"ms_of_day":55951249,"sequence":-628877387,"size":1,"condition":130,"price":25.94,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5580000,"right":"P"},"quote":{"ms_of_day":55951200,"bid_size":676,"bid_exchange":5,"bid":0.4,"bid_condition":50,"ask_size":106,"ask_exchange":5,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5580000,"right":"P"},"ohlc":{"ms_of_day":55951261,"open":60.07,"high":68.26,"low":0.4,"close":0.48,"volume":3451,"count":1617,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5580000,"right":"P"},"trade":{"ms_of_day":55951261,"sequence":597165203,"size":1,"condition":130,"price":0.48,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5540000,"right":"P"},"quote":{"ms_of_day":55951200,"bid_size":503,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":805,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5540000,"right":"P"},"ohlc":{"ms_of_day":55951261,"open":44.77,"high":56.14,"low":0.17,"close":0.21,"volume":2992,"count":1360,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5540000,"right":"P"},"trade":{"ms_of_day":55951261,"sequence":597165204,"size":1,"condition":130,"price":0.21,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5560000,"right":"P"},"quote":{"ms_of_day":55950747,"bid_size":99,"bid_exchange":5,"bid":0.25,"bid_condition":50,"ask_size":120,"ask_exchange":5,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5560000,"right":"P"},"ohlc":{"ms_of_day":55951261,"open":43.3,"high":64.55,"low":0.24,"close":0.27,"volume":5739,"count":1547,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5560000,"right":"P"},"trade":{"ms_of_day":55951261,"sequence":597165205,"size":2,"condition":130,"price":0.27,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5540000,"right":"P"},"quote":{"ms_of_day":55951262,"bid_size":503,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":1048,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INCY","expiration":20250417,"strike":67500,"right":"C"},"quote":{"ms_of_day":55951223,"bid_size":145,"bid_exchange":22,"bid":0.3,"bid_condition":50,"ask_size":121,"ask_exchange":7,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INCY","expiration":20250417,"strike":67500,"right":"C"},"ohlc":{"ms_of_day":55951270,"open":5.3,"high":5.81,"low":0.05,"close":0.4,"volume":74,"count":26,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INCY","expiration":20250417,"strike":67500,"right":"C"},"trade":{"ms_of_day":55951270,"sequence":-632300239,"size":5,"condition":125,"price":0.4,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55950568,"bid_size":782,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":1304,"ask_exchange":6,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55951276,"open":2.72,"high":6.34,"low":0.03,"close":0.08,"volume":297984,"count":43425,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"trade":{"ms_of_day":55951276,"sequence":597165489,"size":1,"condition":18,"price":0.08,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55951276,"bid_size":782,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":1949,"ask_exchange":42,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55951277,"bid_size":782,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":1949,"ask_exchange":42,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CNXC","expiration":20250417,"strike":65000,"right":"P"},"quote":{"ms_of_day":55951275,"bid_size":1,"bid_exchange":7,"bid":3.0,"bid_condition":50,"ask_size":48,"ask_exchange":9,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CNXC","expiration":20250417,"strike":65000,"right":"P"},"ohlc":{"ms_of_day":55951275,"open":6.3,"high":6.35,"low":3.25,"close":3.25,"volume":277,"count":86,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CNXC","expiration":20250417,"strike":65000,"right":"P"},"trade":{"ms_of_day":55951275,"sequence":-616993968,"size":1,"condition":18,"price":3.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CNXC","expiration":20250417,"strike":65000,"right":"P"},"quote":{"ms_of_day":55951275,"bid_size":1,"bid_exchange":7,"bid":3.0,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CNXC","expiration":20250417,"strike":65000,"right":"P"},"quote":{"ms_of_day":55951275,"bid_size":1,"bid_exchange":7,"bid":3.0,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250404,"strike":135000,"right":"C"},"quote":{"ms_of_day":55951281,"bid_size":1,"bid_exchange":46,"bid":2.85,"bid_condition":50,"ask_size":35,"ask_exchange":76,"ask":2.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250404,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55951281,"open":8.01,"high":11.26,"low":1.33,"close":2.85,"volume":113,"count":47,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250404,"strike":135000,"right":"C"},"trade":{"ms_of_day":55951281,"sequence":36036754,"size":1,"condition":18,"price":2.85,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250404,"strike":135000,"right":"C"},"quote":{"ms_of_day":55951281,"bid_size":3,"bid_exchange":5,"bid":2.68,"bid_condition":50,"ask_size":35,"ask_exchange":76,"ask":2.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250404,"strike":135000,"right":"C"},"quote":{"ms_of_day":55951281,"bid_size":3,"bid_exchange":5,"bid":2.68,"bid_condition":50,"ask_size":115,"ask_exchange":73,"ask":2.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250404,"strike":105000,"right":"C"},"quote":{"ms_of_day":55951288,"bid_size":20,"bid_exchange":7,"bid":0.52,"bid_condition":50,"ask_size":35,"ask_exchange":69,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250404,"strike":105000,"right":"C"},"ohlc":{"ms_of_day":55951288,"open":1.81,"high":2.58,"low":0.15,"close":0.52,"volume":536,"count":200,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250404,"strike":105000,"right":"C"},"trade":{"ms_of_day":55951288,"sequence":-928671562,"size":20,"condition":18,"price":0.52,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250404,"strike":105000,"right":"C"},"quote":{"ms_of_day":55951288,"bid_size":18,"bid_exchange":43,"bid":0.47,"bid_condition":50,"ask_size":35,"ask_exchange":69,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250404,"strike":105000,"right":"C"},"quote":{"ms_of_day":55951289,"bid_size":18,"bid_exchange":43,"bid":0.47,"bid_condition":50,"ask_size":35,"ask_exchange":69,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20270115,"strike":145000,"right":"P"},"quote":{"ms_of_day":55951295,"bid_size":1,"bid_exchange":7,"bid":25.7,"bid_condition":50,"ask_size":39,"ask_exchange":76,"ask":27.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20270115,"strike":145000,"right":"P"},"quote":{"ms_of_day":55951296,"bid_size":8,"bid_exchange":73,"bid":25.7,"bid_condition":50,"ask_size":39,"ask_exchange":76,"ask":27.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55951298,"bid_size":2,"bid_exchange":73,"bid":1.9,"bid_condition":50,"ask_size":513,"ask_exchange":6,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250502,"strike":90000,"right":"C"},"quote":{"ms_of_day":55951295,"bid_size":518,"bid_exchange":5,"bid":0.98,"bid_condition":50,"ask_size":157,"ask_exchange":11,"ask":1.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250502,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55951295,"open":0.92,"high":1.1,"low":0.9,"close":1.02,"volume":49,"count":19,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250502,"strike":90000,"right":"C"},"trade":{"ms_of_day":55951295,"sequence":-126649228,"size":5,"condition":18,"price":1.02,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250502,"strike":90000,"right":"C"},"quote":{"ms_of_day":55951295,"bid_size":1,"bid_exchange":7,"bid":0.99,"bid_condition":50,"ask_size":157,"ask_exchange":11,"ask":1.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250502,"strike":90000,"right":"C"},"quote":{"ms_of_day":55951295,"bid_size":1,"bid_exchange":7,"bid":0.99,"bid_condition":50,"ask_size":157,"ask_exchange":11,"ask":1.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":240000,"right":"C"},"quote":{"ms_of_day":55951300,"bid_size":0,"bid_exchange":11,"bid":0.0,"bid_condition":50,"ask_size":221,"ask_exchange":42,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":240000,"right":"C"},"quote":{"ms_of_day":55951300,"bid_size":0,"bid_exchange":11,"bid":0.0,"bid_condition":50,"ask_size":221,"ask_exchange":42,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":240000,"right":"C"},"ohlc":{"ms_of_day":55951302,"open":4.65,"high":7.85,"low":0.01,"close":0.01,"volume":12088,"count":1582,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":240000,"right":"C"},"trade":{"ms_of_day":55951302,"sequence":-1412066108,"size":1,"condition":131,"price":0.01,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":242500,"right":"C"},"quote":{"ms_of_day":55951202,"bid_size":814,"bid_exchange":46,"bid":0.07,"bid_condition":50,"ask_size":434,"ask_exchange":42,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":242500,"right":"C"},"ohlc":{"ms_of_day":55951302,"open":0.09,"high":0.11,"low":0.05,"close":0.07,"volume":1059,"count":159,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":242500,"right":"C"},"trade":{"ms_of_day":55951302,"sequence":-1412066109,"size":1,"condition":131,"price":0.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"quote":{"ms_of_day":55947650,"bid_size":168,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":52,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"ohlc":{"ms_of_day":55951308,"open":16.1,"high":19.4,"low":0.01,"close":0.02,"volume":11445,"count":2190,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"trade":{"ms_of_day":55951308,"sequence":32458751,"size":26,"condition":18,"price":0.02,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"quote":{"ms_of_day":55947650,"bid_size":168,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":52,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"ohlc":{"ms_of_day":55951308,"open":16.1,"high":19.4,"low":0.01,"close":0.02,"volume":11446,"count":2191,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"trade":{"ms_of_day":55951308,"sequence":32458752,"size":1,"condition":18,"price":0.02,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"quote":{"ms_of_day":55951308,"bid_size":168,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":52,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"quote":{"ms_of_day":55951308,"bid_size":168,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":40,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"quote":{"ms_of_day":55951308,"bid_size":168,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":40,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"ohlc":{"ms_of_day":55951308,"open":16.1,"high":19.4,"low":0.01,"close":0.02,"volume":11497,"count":2192,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"trade":{"ms_of_day":55951308,"sequence":32458755,"size":51,"condition":18,"price":0.02,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"quote":{"ms_of_day":55951308,"bid_size":168,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":40,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"ohlc":{"ms_of_day":55951308,"open":16.1,"high":19.4,"low":0.01,"close":0.02,"volume":11498,"count":2193,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"trade":{"ms_of_day":55951308,"sequence":32458756,"size":1,"condition":18,"price":0.02,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"quote":{"ms_of_day":55951308,"bid_size":168,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":40,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"ohlc":{"ms_of_day":55951308,"open":16.1,"high":19.4,"low":0.01,"close":0.02,"volume":11509,"count":2194,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"trade":{"ms_of_day":55951308,"sequence":32458758,"size":11,"condition":18,"price":0.02,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"quote":{"ms_of_day":55951308,"bid_size":108,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":40,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"quote":{"ms_of_day":55951308,"bid_size":108,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":40,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":345000,"right":"C"},"quote":{"ms_of_day":55951308,"bid_size":132,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":38,"ask_exchange":7,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"quote":{"ms_of_day":55951308,"bid_size":108,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":40,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"ohlc":{"ms_of_day":55951308,"open":16.1,"high":19.4,"low":0.01,"close":0.02,"volume":11530,"count":2195,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"trade":{"ms_of_day":55951308,"sequence":32458815,"size":21,"condition":18,"price":0.02,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"quote":{"ms_of_day":55951308,"bid_size":108,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":40,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"ohlc":{"ms_of_day":55951308,"open":16.1,"high":19.4,"low":0.01,"close":0.02,"volume":11532,"count":2196,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"trade":{"ms_of_day":55951308,"sequence":32458824,"size":2,"condition":18,"price":0.02,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"quote":{"ms_of_day":55951308,"bid_size":108,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":40,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"ohlc":{"ms_of_day":55951308,"open":16.1,"high":19.4,"low":0.01,"close":0.02,"volume":11533,"count":2197,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"trade":{"ms_of_day":55951308,"sequence":32458828,"size":1,"condition":18,"price":0.02,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"quote":{"ms_of_day":55951308,"bid_size":108,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":40,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"ohlc":{"ms_of_day":55951308,"open":16.1,"high":19.4,"low":0.01,"close":0.02,"volume":11548,"count":2198,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"trade":{"ms_of_day":55951308,"sequence":32458829,"size":15,"condition":18,"price":0.02,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"quote":{"ms_of_day":55951308,"bid_size":108,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":36,"ask_exchange":7,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"quote":{"ms_of_day":55951308,"bid_size":108,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":36,"ask_exchange":7,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"ohlc":{"ms_of_day":55951308,"open":16.1,"high":19.4,"low":0.01,"close":0.02,"volume":11588,"count":2199,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"trade":{"ms_of_day":55951308,"sequence":32458845,"size":40,"condition":18,"price":0.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"quote":{"ms_of_day":55951308,"bid_size":108,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":52,"ask_exchange":60,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":345000,"right":"C"},"quote":{"ms_of_day":55951309,"bid_size":132,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":38,"ask_exchange":7,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55951309,"bid_size":75,"bid_exchange":73,"bid":2.22,"bid_condition":50,"ask_size":128,"ask_exchange":31,"ask":2.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":557000,"right":"C"},"quote":{"ms_of_day":55951314,"bid_size":21,"bid_exchange":6,"bid":26.29,"bid_condition":50,"ask_size":21,"ask_exchange":6,"ask":26.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":557000,"right":"C"},"ohlc":{"ms_of_day":55951314,"open":26.2,"high":30.24,"low":23.85,"close":26.31,"volume":41,"count":33,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":557000,"right":"C"},"trade":{"ms_of_day":55951314,"sequence":597166837,"size":1,"condition":18,"price":26.31,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"quote":{"ms_of_day":55951312,"bid_size":108,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":31,"ask_exchange":11,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"ohlc":{"ms_of_day":55951327,"open":16.1,"high":19.4,"low":0.01,"close":0.02,"volume":11619,"count":2200,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"trade":{"ms_of_day":55951327,"sequence":32459953,"size":31,"condition":18,"price":0.02,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"quote":{"ms_of_day":55951327,"bid_size":108,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":27,"ask_exchange":73,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"quote":{"ms_of_day":55951327,"bid_size":107,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":27,"ask_exchange":73,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"quote":{"ms_of_day":55951331,"bid_size":352,"bid_exchange":9,"bid":1.05,"bid_condition":50,"ask_size":10,"ask_exchange":65,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WULF","expiration":20250411,"strike":3000,"right":"C"},"quote":{"ms_of_day":55951200,"bid_size":1029,"bid_exchange":1,"bid":0.22,"bid_condition":50,"ask_size":1061,"ask_exchange":46,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WULF","expiration":20250411,"strike":3000,"right":"C"},"ohlc":{"ms_of_day":55951327,"open":0.45,"high":0.45,"low":0.16,"close":0.23,"volume":1068,"count":989,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WULF","expiration":20250411,"strike":3000,"right":"C"},"trade":{"ms_of_day":55951327,"sequence":-126647782,"size":1,"condition":125,"price":0.23,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WULF","expiration":20250411,"strike":3000,"right":"C"},"quote":{"ms_of_day":55951327,"bid_size":693,"bid_exchange":1,"bid":0.22,"bid_condition":50,"ask_size":1061,"ask_exchange":46,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WULF","expiration":20250411,"strike":3000,"right":"C"},"quote":{"ms_of_day":55951327,"bid_size":693,"bid_exchange":1,"bid":0.22,"bid_condition":50,"ask_size":1417,"ask_exchange":1,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"quote":{"ms_of_day":55951333,"bid_size":29,"bid_exchange":60,"bid":0.9,"bid_condition":50,"ask_size":426,"ask_exchange":4,"ask":0.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"ohlc":{"ms_of_day":55951333,"open":13.62,"high":15.56,"low":0.54,"close":0.91,"volume":92215,"count":15077,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"trade":{"ms_of_day":55951333,"sequence":597167890,"size":2,"condition":18,"price":0.91,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"quote":{"ms_of_day":55951338,"bid_size":29,"bid_exchange":60,"bid":0.9,"bid_condition":50,"ask_size":349,"ask_exchange":65,"ask":0.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":360000,"right":"P"},"quote":{"ms_of_day":55951338,"bid_size":12,"bid_exchange":60,"bid":5.5,"bid_condition":50,"ask_size":44,"ask_exchange":60,"ask":8.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":560000,"right":"P"},"quote":{"ms_of_day":55951340,"bid_size":205,"bid_exchange":6,"bid":3.15,"bid_condition":50,"ask_size":173,"ask_exchange":42,"ask":3.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5590000,"right":"P"},"quote":{"ms_of_day":55951344,"bid_size":452,"bid_exchange":5,"bid":0.6,"bid_condition":50,"ask_size":372,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5610000,"right":"P"},"quote":{"ms_of_day":55951344,"bid_size":234,"bid_exchange":5,"bid":1.25,"bid_condition":50,"ask_size":117,"ask_exchange":5,"ask":1.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55951350,"bid_size":624,"bid_exchange":42,"bid":0.13,"bid_condition":50,"ask_size":1190,"ask_exchange":42,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55951369,"open":5.99,"high":6.8,"low":0.11,"close":0.14,"volume":207619,"count":28851,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"trade":{"ms_of_day":55951369,"sequence":-63762975,"size":1,"condition":125,"price":0.14,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55951377,"bid_size":96,"bid_exchange":73,"bid":0.25,"bid_condition":50,"ask_size":1239,"ask_exchange":42,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55951377,"open":2.82,"high":7.16,"low":0.09,"close":0.26,"volume":490609,"count":67147,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55951377,"sequence":597168979,"size":5,"condition":18,"price":0.26,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55951377,"bid_size":96,"bid_exchange":73,"bid":0.25,"bid_condition":50,"ask_size":1239,"ask_exchange":42,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55951381,"bid_size":96,"bid_exchange":73,"bid":0.25,"bid_condition":50,"ask_size":751,"ask_exchange":6,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"quote":{"ms_of_day":55951386,"bid_size":5,"bid_exchange":43,"bid":2.47,"bid_condition":50,"ask_size":218,"ask_exchange":42,"ask":2.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"ohlc":{"ms_of_day":55951386,"open":2.1,"high":8.34,"low":1.66,"close":2.48,"volume":11258,"count":1353,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"trade":{"ms_of_day":55951386,"sequence":-1346567015,"size":5,"condition":18,"price":2.48,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"quote":{"ms_of_day":55951386,"bid_size":1,"bid_exchange":7,"bid":2.46,"bid_condition":50,"ask_size":218,"ask_exchange":42,"ask":2.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"quote":{"ms_of_day":55951392,"bid_size":28,"bid_exchange":6,"bid":2.45,"bid_condition":50,"ask_size":218,"ask_exchange":42,"ask":2.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":295000,"right":"P"},"quote":{"ms_of_day":55951387,"bid_size":6,"bid_exchange":65,"bid":1.12,"bid_condition":50,"ask_size":31,"ask_exchange":11,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":295000,"right":"P"},"quote":{"ms_of_day":55951387,"bid_size":11,"bid_exchange":46,"bid":1.12,"bid_condition":50,"ask_size":31,"ask_exchange":11,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"quote":{"ms_of_day":55951397,"bid_size":1,"bid_exchange":7,"bid":2.47,"bid_condition":50,"ask_size":218,"ask_exchange":42,"ask":2.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"ohlc":{"ms_of_day":55951397,"open":2.1,"high":8.34,"low":1.66,"close":2.47,"volume":11259,"count":1354,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"trade":{"ms_of_day":55951397,"sequence":-1346566698,"size":1,"condition":18,"price":2.47,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"quote":{"ms_of_day":55951397,"bid_size":28,"bid_exchange":6,"bid":2.45,"bid_condition":50,"ask_size":218,"ask_exchange":42,"ask":2.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"quote":{"ms_of_day":55951397,"bid_size":28,"bid_exchange":6,"bid":2.45,"bid_condition":50,"ask_size":336,"ask_exchange":73,"ask":2.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250425,"strike":54000,"right":"C"},"quote":{"ms_of_day":55946867,"bid_size":50,"bid_exchange":11,"bid":1.51,"bid_condition":50,"ask_size":51,"ask_exchange":11,"ask":1.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250425,"strike":54000,"right":"C"},"ohlc":{"ms_of_day":55951398,"open":6.65,"high":7.45,"low":1.56,"close":1.56,"volume":41,"count":16,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250425,"strike":54000,"right":"C"},"trade":{"ms_of_day":55951398,"sequence":-126643600,"size":1,"condition":131,"price":1.56,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250425,"strike":54500,"right":"C"},"quote":{"ms_of_day":55951242,"bid_size":74,"bid_exchange":11,"bid":1.43,"bid_condition":50,"ask_size":4,"ask_exchange":60,"ask":1.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250425,"strike":54500,"right":"C"},"ohlc":{"ms_of_day":55951398,"open":5.98,"high":5.98,"low":1.4,"close":1.49,"volume":11,"count":11,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250425,"strike":54500,"right":"C"},"trade":{"ms_of_day":55951398,"sequence":-126643599,"size":1,"condition":131,"price":1.49,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250425,"strike":54000,"right":"C"},"quote":{"ms_of_day":55951399,"bid_size":45,"bid_exchange":11,"bid":1.51,"bid_condition":50,"ask_size":46,"ask_exchange":11,"ask":1.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55951405,"bid_size":624,"bid_exchange":42,"bid":0.13,"bid_condition":50,"ask_size":1176,"ask_exchange":42,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55951405,"bid_size":624,"bid_exchange":42,"bid":0.13,"bid_condition":50,"ask_size":1207,"ask_exchange":42,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5600000,"right":"P"},"quote":{"ms_of_day":55951403,"bid_size":496,"bid_exchange":5,"bid":0.85,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5600000,"right":"P"},"quote":{"ms_of_day":55951403,"bid_size":496,"bid_exchange":5,"bid":0.85,"bid_condition":50,"ask_size":18,"ask_exchange":5,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5600000,"right":"P"},"ohlc":{"ms_of_day":55951403,"open":51.45,"high":80.33,"low":0.75,"close":0.9,"volume":13276,"count":2413,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5600000,"right":"P"},"trade":{"ms_of_day":55951403,"sequence":597169651,"size":4,"condition":18,"price":0.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"M","expiration":20250404,"strike":14500,"right":"C"},"quote":{"ms_of_day":55951397,"bid_size":946,"bid_exchange":42,"bid":0.03,"bid_condition":50,"ask_size":941,"ask_exchange":46,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"M","expiration":20250404,"strike":14500,"right":"C"},"ohlc":{"ms_of_day":55951397,"open":0.33,"high":0.35,"low":0.01,"close":0.03,"volume":5663,"count":730,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"M","expiration":20250404,"strike":14500,"right":"C"},"trade":{"ms_of_day":55951397,"sequence":1416515648,"size":3,"condition":18,"price":0.03,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"M","expiration":20250404,"strike":14500,"right":"C"},"quote":{"ms_of_day":55951397,"bid_size":946,"bid_exchange":42,"bid":0.03,"bid_condition":50,"ask_size":941,"ask_exchange":46,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"M","expiration":20250404,"strike":14500,"right":"C"},"quote":{"ms_of_day":55951397,"bid_size":1036,"bid_exchange":42,"bid":0.03,"bid_condition":50,"ask_size":941,"ask_exchange":46,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"quote":{"ms_of_day":55951408,"bid_size":19,"bid_exchange":7,"bid":0.9,"bid_condition":50,"ask_size":349,"ask_exchange":65,"ask":0.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20261218,"strike":145000,"right":"P"},"quote":{"ms_of_day":55951417,"bid_size":56,"bid_exchange":43,"bid":24.7,"bid_condition":50,"ask_size":20,"ask_exchange":47,"ask":27.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250620,"strike":150000,"right":"C"},"quote":{"ms_of_day":55951409,"bid_size":886,"bid_exchange":5,"bid":6.75,"bid_condition":50,"ask_size":201,"ask_exchange":43,"ask":6.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250620,"strike":150000,"right":"C"},"ohlc":{"ms_of_day":55951417,"open":8.6,"high":13.6,"low":5.05,"close":6.83,"volume":75020,"count":2304,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250620,"strike":150000,"right":"C"},"trade":{"ms_of_day":55951417,"sequence":-628866160,"size":1,"condition":125,"price":6.83,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250620,"strike":150000,"right":"C"},"quote":{"ms_of_day":55951425,"bid_size":1061,"bid_exchange":5,"bid":6.75,"bid_condition":50,"ask_size":201,"ask_exchange":43,"ask":6.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250620,"strike":150000,"right":"C"},"quote":{"ms_of_day":55951425,"bid_size":1061,"bid_exchange":5,"bid":6.75,"bid_condition":50,"ask_size":201,"ask_exchange":43,"ask":6.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"quote":{"ms_of_day":55951422,"bid_size":70,"bid_exchange":42,"bid":1.54,"bid_condition":50,"ask_size":513,"ask_exchange":31,"ask":1.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"ohlc":{"ms_of_day":55951422,"open":14.37,"high":14.37,"low":1.23,"close":1.55,"volume":114904,"count":15246,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"trade":{"ms_of_day":55951422,"sequence":734188578,"size":1,"condition":18,"price":1.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"quote":{"ms_of_day":55951422,"bid_size":70,"bid_exchange":42,"bid":1.54,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"quote":{"ms_of_day":55951423,"bid_size":70,"bid_exchange":42,"bid":1.54,"bid_condition":50,"ask_size":85,"ask_exchange":42,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INCY","expiration":20250417,"strike":67500,"right":"C"},"quote":{"ms_of_day":55951426,"bid_size":145,"bid_exchange":22,"bid":0.3,"bid_condition":50,"ask_size":121,"ask_exchange":7,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55951431,"bid_size":9,"bid_exchange":9,"bid":6.3,"bid_condition":50,"ask_size":38,"ask_exchange":73,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"ohlc":{"ms_of_day":55951431,"open":6.9,"high":40.5,"low":0.1,"close":6.3,"volume":4522,"count":762,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"trade":{"ms_of_day":55951431,"sequence":-628865489,"size":1,"condition":18,"price":6.3,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55951431,"bid_size":39,"bid_exchange":73,"bid":6.1,"bid_condition":50,"ask_size":38,"ask_exchange":73,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20261218,"strike":145000,"right":"P"},"quote":{"ms_of_day":55951433,"bid_size":44,"bid_exchange":4,"bid":24.7,"bid_condition":50,"ask_size":20,"ask_exchange":47,"ask":27.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5580000,"right":"P"},"quote":{"ms_of_day":55951431,"bid_size":676,"bid_exchange":5,"bid":0.4,"bid_condition":50,"ask_size":131,"ask_exchange":5,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55951439,"bid_size":39,"bid_exchange":73,"bid":6.1,"bid_condition":50,"ask_size":32,"ask_exchange":69,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250425,"strike":390000,"right":"C"},"quote":{"ms_of_day":55951441,"bid_size":24,"bid_exchange":65,"bid":1.75,"bid_condition":50,"ask_size":11,"ask_exchange":47,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250425,"strike":390000,"right":"C"},"ohlc":{"ms_of_day":55951441,"open":1.29,"high":11.0,"low":1.29,"close":2.0,"volume":42,"count":20,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250425,"strike":390000,"right":"C"},"trade":{"ms_of_day":55951441,"sequence":-628861483,"size":1,"condition":18,"price":2.0,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250425,"strike":390000,"right":"C"},"quote":{"ms_of_day":55951441,"bid_size":24,"bid_exchange":65,"bid":1.75,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250425,"strike":390000,"right":"C"},"quote":{"ms_of_day":55951441,"bid_size":24,"bid_exchange":65,"bid":1.75,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250425,"strike":390000,"right":"C"},"quote":{"ms_of_day":55951442,"bid_size":24,"bid_exchange":65,"bid":1.75,"bid_condition":50,"ask_size":56,"ask_exchange":76,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250425,"strike":390000,"right":"C"},"ohlc":{"ms_of_day":55951442,"open":1.29,"high":11.0,"low":1.29,"close":2.0,"volume":43,"count":21,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250425,"strike":390000,"right":"C"},"trade":{"ms_of_day":55951442,"sequence":-628861390,"size":1,"condition":18,"price":2.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250620,"strike":100000,"right":"P"},"quote":{"ms_of_day":55951432,"bid_size":1974,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":4907,"ask_exchange":43,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250620,"strike":100000,"right":"P"},"ohlc":{"ms_of_day":55951432,"open":4.3,"high":9.3,"low":2.86,"close":4.95,"volume":97915,"count":9109,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250620,"strike":100000,"right":"P"},"trade":{"ms_of_day":55951432,"sequence":-1155327755,"size":5,"condition":18,"price":4.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250620,"strike":100000,"right":"P"},"quote":{"ms_of_day":55951432,"bid_size":2006,"bid_exchange":65,"bid":4.9,"bid_condition":50,"ask_size":4907,"ask_exchange":43,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250620,"strike":100000,"right":"P"},"quote":{"ms_of_day":55951432,"bid_size":2006,"bid_exchange":65,"bid":4.9,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":4.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250425,"strike":390000,"right":"C"},"quote":{"ms_of_day":55951442,"bid_size":24,"bid_exchange":65,"bid":1.75,"bid_condition":50,"ask_size":56,"ask_exchange":76,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250425,"strike":390000,"right":"C"},"quote":{"ms_of_day":55951442,"bid_size":1,"bid_exchange":1,"bid":1.95,"bid_condition":50,"ask_size":56,"ask_exchange":76,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":200000,"right":"P"},"quote":{"ms_of_day":55951449,"bid_size":155,"bid_exchange":43,"bid":2.85,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":200000,"right":"P"},"ohlc":{"ms_of_day":55951449,"open":1.4,"high":12.56,"low":0.25,"close":3.1,"volume":6198,"count":1851,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":200000,"right":"P"},"trade":{"ms_of_day":55951449,"sequence":-628860956,"size":1,"condition":18,"price":3.1,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":200000,"right":"P"},"quote":{"ms_of_day":55951449,"bid_size":47,"bid_exchange":60,"bid":3.1,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":200000,"right":"P"},"quote":{"ms_of_day":55951450,"bid_size":47,"bid_exchange":60,"bid":3.1,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"quote":{"ms_of_day":55951455,"bid_size":119,"bid_exchange":31,"bid":0.71,"bid_condition":50,"ask_size":258,"ask_exchange":46,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55951455,"bid_size":75,"bid_exchange":73,"bid":2.22,"bid_condition":50,"ask_size":88,"ask_exchange":31,"ask":2.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":560000,"right":"P"},"quote":{"ms_of_day":55951456,"bid_size":76,"bid_exchange":42,"bid":3.16,"bid_condition":50,"ask_size":173,"ask_exchange":42,"ask":3.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55951457,"bid_size":440,"bid_exchange":5,"bid":0.44,"bid_condition":50,"ask_size":311,"ask_exchange":42,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"ohlc":{"ms_of_day":55951457,"open":15.2,"high":18.16,"low":0.27,"close":0.45,"volume":200488,"count":30706,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"trade":{"ms_of_day":55951457,"sequence":597170955,"size":1,"condition":18,"price":0.45,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55951457,"bid_size":440,"bid_exchange":5,"bid":0.44,"bid_condition":50,"ask_size":309,"ask_exchange":42,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250620,"strike":210000,"right":"C"},"quote":{"ms_of_day":55951451,"bid_size":5,"bid_exchange":9,"bid":31.1,"bid_condition":50,"ask_size":16,"ask_exchange":60,"ask":31.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250620,"strike":210000,"right":"C"},"ohlc":{"ms_of_day":55951451,"open":28.46,"high":40.55,"low":12.05,"close":31.1,"volume":292,"count":100,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250620,"strike":210000,"right":"C"},"trade":{"ms_of_day":55951451,"sequence":-928662555,"size":5,"condition":18,"price":31.1,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55951457,"bid_size":440,"bid_exchange":5,"bid":0.44,"bid_condition":50,"ask_size":597,"ask_exchange":1,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250620,"strike":210000,"right":"C"},"quote":{"ms_of_day":55951451,"bid_size":5,"bid_exchange":9,"bid":31.1,"bid_condition":50,"ask_size":24,"ask_exchange":1,"ask":31.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250620,"strike":210000,"right":"C"},"quote":{"ms_of_day":55951451,"bid_size":5,"bid_exchange":9,"bid":31.1,"bid_condition":50,"ask_size":81,"ask_exchange":73,"ask":31.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55951463,"bid_size":7,"bid_exchange":5,"bid":56.8,"bid_condition":50,"ask_size":56,"ask_exchange":5,"ask":57.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55951465,"bid_size":72,"bid_exchange":5,"bid":1.95,"bid_condition":50,"ask_size":37,"ask_exchange":5,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55951465,"open":130.0,"high":130.0,"low":1.1,"close":2.0,"volume":36585,"count":13657,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55951465,"sequence":597172620,"size":1,"condition":18,"price":2.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SHOP","expiration":20250328,"strike":109000,"right":"C"},"quote":{"ms_of_day":55950733,"bid_size":294,"bid_exchange":5,"bid":0.04,"bid_condition":50,"ask_size":109,"ask_exchange":46,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SHOP","expiration":20250328,"strike":109000,"right":"C"},"ohlc":{"ms_of_day":55951477,"open":3.5,"high":5.39,"low":0.04,"close":0.05,"volume":868,"count":152,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SHOP","expiration":20250328,"strike":109000,"right":"C"},"trade":{"ms_of_day":55951477,"sequence":36060994,"size":15,"condition":125,"price":0.05,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SHOP","expiration":20250328,"strike":109000,"right":"C"},"quote":{"ms_of_day":55951477,"bid_size":578,"bid_exchange":4,"bid":0.04,"bid_condition":50,"ask_size":109,"ask_exchange":46,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SHOP","expiration":20250328,"strike":109000,"right":"C"},"quote":{"ms_of_day":55951477,"bid_size":716,"bid_exchange":4,"bid":0.04,"bid_condition":50,"ask_size":109,"ask_exchange":46,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SQQQ","expiration":20250404,"strike":40000,"right":"C"},"quote":{"ms_of_day":55951485,"bid_size":634,"bid_exchange":9,"bid":0.33,"bid_condition":50,"ask_size":689,"ask_exchange":65,"ask":0.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SQQQ","expiration":20250404,"strike":40000,"right":"C"},"ohlc":{"ms_of_day":55951485,"open":1.51,"high":3.39,"low":0.14,"close":0.37,"volume":5728,"count":979,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SQQQ","expiration":20250404,"strike":40000,"right":"C"},"trade":{"ms_of_day":55951485,"sequence":32466476,"size":3,"condition":18,"price":0.37,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SQQQ","expiration":20250404,"strike":40000,"right":"C"},"quote":{"ms_of_day":55951485,"bid_size":634,"bid_exchange":9,"bid":0.33,"bid_condition":50,"ask_size":849,"ask_exchange":4,"ask":0.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SQQQ","expiration":20250404,"strike":40000,"right":"C"},"quote":{"ms_of_day":55951485,"bid_size":634,"bid_exchange":9,"bid":0.33,"bid_condition":50,"ask_size":2322,"ask_exchange":73,"ask":0.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250425,"strike":54500,"right":"C"},"quote":{"ms_of_day":55951491,"bid_size":74,"bid_exchange":11,"bid":1.43,"bid_condition":50,"ask_size":16,"ask_exchange":7,"ask":1.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250425,"strike":54500,"right":"C"},"quote":{"ms_of_day":55951491,"bid_size":74,"bid_exchange":11,"bid":1.43,"bid_condition":50,"ask_size":18,"ask_exchange":7,"ask":1.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IREN","expiration":20250328,"strike":7000,"right":"P"},"quote":{"ms_of_day":55951506,"bid_size":26,"bid_exchange":7,"bid":0.53,"bid_condition":50,"ask_size":20,"ask_exchange":7,"ask":0.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"quote":{"ms_of_day":55951509,"bid_size":142,"bid_exchange":46,"bid":0.71,"bid_condition":50,"ask_size":270,"ask_exchange":46,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55951514,"bid_size":191,"bid_exchange":5,"bid":0.6,"bid_condition":50,"ask_size":183,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"ohlc":{"ms_of_day":55951514,"open":11.3,"high":32.0,"low":0.3,"close":0.6,"volume":47412,"count":16897,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"trade":{"ms_of_day":55951514,"sequence":597174023,"size":1,"condition":18,"price":0.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250516,"strike":215000,"right":"P"},"quote":{"ms_of_day":55951513,"bid_size":2,"bid_exchange":73,"bid":2.77,"bid_condition":50,"ask_size":3,"ask_exchange":1,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250516,"strike":215000,"right":"P"},"quote":{"ms_of_day":55951513,"bid_size":2,"bid_exchange":73,"bid":2.77,"bid_condition":50,"ask_size":3,"ask_exchange":1,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55951461,"bid_size":132,"bid_exchange":6,"bid":3.18,"bid_condition":50,"ask_size":186,"ask_exchange":5,"ask":3.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55951530,"open":16.95,"high":16.97,"low":2.0,"close":3.19,"volume":78305,"count":13147,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55951530,"sequence":597174473,"size":4,"condition":131,"price":3.19,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55951458,"bid_size":145,"bid_exchange":6,"bid":3.83,"bid_condition":50,"ask_size":173,"ask_exchange":4,"ask":3.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55951530,"open":17.32,"high":17.47,"low":2.44,"close":3.86,"volume":40907,"count":6999,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"trade":{"ms_of_day":55951530,"sequence":597174474,"size":4,"condition":131,"price":3.86,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55951458,"bid_size":145,"bid_exchange":6,"bid":3.83,"bid_condition":50,"ask_size":173,"ask_exchange":4,"ask":3.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55951530,"open":17.32,"high":17.47,"low":2.44,"close":3.86,"volume":40908,"count":7000,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"trade":{"ms_of_day":55951530,"sequence":597174475,"size":1,"condition":131,"price":3.86,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55951461,"bid_size":132,"bid_exchange":6,"bid":3.18,"bid_condition":50,"ask_size":186,"ask_exchange":5,"ask":3.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55951530,"open":16.95,"high":16.97,"low":2.0,"close":3.19,"volume":78306,"count":13148,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55951530,"sequence":597174476,"size":1,"condition":131,"price":3.19,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55951458,"bid_size":145,"bid_exchange":6,"bid":3.83,"bid_condition":50,"ask_size":173,"ask_exchange":4,"ask":3.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55951530,"open":17.32,"high":17.47,"low":2.44,"close":3.86,"volume":40909,"count":7001,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"trade":{"ms_of_day":55951530,"sequence":597174477,"size":1,"condition":131,"price":3.86,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55951461,"bid_size":132,"bid_exchange":6,"bid":3.18,"bid_condition":50,"ask_size":186,"ask_exchange":5,"ask":3.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55951530,"open":16.95,"high":16.97,"low":2.0,"close":3.19,"volume":78307,"count":13149,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55951530,"sequence":597174479,"size":1,"condition":131,"price":3.19,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55951458,"bid_size":145,"bid_exchange":6,"bid":3.83,"bid_condition":50,"ask_size":173,"ask_exchange":4,"ask":3.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55951530,"open":17.32,"high":17.47,"low":2.44,"close":3.86,"volume":40910,"count":7002,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"trade":{"ms_of_day":55951530,"sequence":597174480,"size":1,"condition":131,"price":3.86,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55951461,"bid_size":132,"bid_exchange":6,"bid":3.18,"bid_condition":50,"ask_size":186,"ask_exchange":5,"ask":3.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55951530,"open":16.95,"high":16.97,"low":2.0,"close":3.19,"volume":78308,"count":13150,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55951530,"sequence":597174481,"size":1,"condition":131,"price":3.19,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55951458,"bid_size":145,"bid_exchange":6,"bid":3.83,"bid_condition":50,"ask_size":173,"ask_exchange":4,"ask":3.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55951530,"open":17.32,"high":17.47,"low":2.44,"close":3.86,"volume":40911,"count":7003,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"trade":{"ms_of_day":55951530,"sequence":597174483,"size":1,"condition":131,"price":3.86,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55951458,"bid_size":145,"bid_exchange":6,"bid":3.83,"bid_condition":50,"ask_size":173,"ask_exchange":4,"ask":3.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55951530,"open":17.32,"high":17.47,"low":2.44,"close":3.86,"volume":40912,"count":7004,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"trade":{"ms_of_day":55951530,"sequence":597174484,"size":1,"condition":131,"price":3.86,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55951461,"bid_size":132,"bid_exchange":6,"bid":3.18,"bid_condition":50,"ask_size":186,"ask_exchange":5,"ask":3.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55951530,"open":16.95,"high":16.97,"low":2.0,"close":3.19,"volume":78309,"count":13151,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55951530,"sequence":597174485,"size":1,"condition":131,"price":3.19,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55951458,"bid_size":145,"bid_exchange":6,"bid":3.83,"bid_condition":50,"ask_size":173,"ask_exchange":4,"ask":3.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55951530,"open":17.32,"high":17.47,"low":2.44,"close":3.86,"volume":40913,"count":7005,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"trade":{"ms_of_day":55951530,"sequence":597174486,"size":1,"condition":131,"price":3.86,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55951461,"bid_size":132,"bid_exchange":6,"bid":3.18,"bid_condition":50,"ask_size":186,"ask_exchange":5,"ask":3.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55951530,"open":16.95,"high":16.97,"low":2.0,"close":3.19,"volume":78310,"count":13152,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55951530,"sequence":597174487,"size":1,"condition":131,"price":3.19,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55951461,"bid_size":132,"bid_exchange":6,"bid":3.18,"bid_condition":50,"ask_size":186,"ask_exchange":5,"ask":3.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55951530,"open":16.95,"high":16.97,"low":2.0,"close":3.19,"volume":78311,"count":13153,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55951530,"sequence":597174488,"size":1,"condition":131,"price":3.19,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55951545,"bid_size":128,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":81,"ask_exchange":5,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55951545,"open":122.0,"high":122.0,"low":0.6,"close":1.1,"volume":85408,"count":26982,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55951545,"sequence":597174900,"size":1,"condition":125,"price":1.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55951545,"bid_size":128,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":81,"ask_exchange":5,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55951545,"open":122.0,"high":122.0,"low":0.6,"close":1.1,"volume":85409,"count":26983,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55951545,"sequence":597174902,"size":1,"condition":125,"price":1.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUN","expiration":20250417,"strike":6000,"right":"C"},"quote":{"ms_of_day":55950669,"bid_size":217,"bid_exchange":65,"bid":0.52,"bid_condition":50,"ask_size":178,"ask_exchange":65,"ask":0.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUN","expiration":20250417,"strike":6000,"right":"C"},"ohlc":{"ms_of_day":55951549,"open":0.9,"high":1.54,"low":0.48,"close":0.55,"volume":806,"count":155,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUN","expiration":20250417,"strike":6000,"right":"C"},"trade":{"ms_of_day":55951549,"sequence":36067268,"size":10,"condition":125,"price":0.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55951568,"bid_size":65,"bid_exchange":5,"bid":1.95,"bid_condition":50,"ask_size":37,"ask_exchange":5,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55951580,"bid_size":72,"bid_exchange":5,"bid":1.95,"bid_condition":50,"ask_size":37,"ask_exchange":5,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250425,"strike":54000,"right":"C"},"quote":{"ms_of_day":55951608,"bid_size":44,"bid_exchange":11,"bid":1.51,"bid_condition":50,"ask_size":46,"ask_exchange":11,"ask":1.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55951617,"bid_size":135,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":81,"ask_exchange":5,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"quote":{"ms_of_day":55951631,"bid_size":582,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":702,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250411,"strike":80000,"right":"P"},"quote":{"ms_of_day":55951636,"bid_size":30,"bid_exchange":5,"bid":0.32,"bid_condition":50,"ask_size":6,"ask_exchange":7,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55951458,"bid_size":145,"bid_exchange":6,"bid":3.83,"bid_condition":50,"ask_size":173,"ask_exchange":4,"ask":3.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55951639,"open":17.32,"high":17.47,"low":2.44,"close":3.85,"volume":40916,"count":7006,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"trade":{"ms_of_day":55951639,"sequence":597177336,"size":3,"condition":131,"price":3.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55951461,"bid_size":132,"bid_exchange":6,"bid":3.18,"bid_condition":50,"ask_size":186,"ask_exchange":5,"ask":3.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55951639,"open":16.95,"high":16.97,"low":2.0,"close":3.19,"volume":78314,"count":13154,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55951639,"sequence":597177337,"size":3,"condition":131,"price":3.19,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LYFT","expiration":20250620,"strike":10000,"right":"P"},"quote":{"ms_of_day":55932479,"bid_size":1475,"bid_exchange":9,"bid":0.5,"bid_condition":50,"ask_size":1443,"ask_exchange":9,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LYFT","expiration":20250620,"strike":10000,"right":"P"},"ohlc":{"ms_of_day":55951645,"open":0.7,"high":1.05,"low":0.52,"close":0.52,"volume":2568,"count":27,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LYFT","expiration":20250620,"strike":10000,"right":"P"},"trade":{"ms_of_day":55951645,"sequence":1416520964,"size":1,"condition":125,"price":0.52,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LYFT","expiration":20250620,"strike":10000,"right":"P"},"quote":{"ms_of_day":55951645,"bid_size":1475,"bid_exchange":9,"bid":0.5,"bid_condition":50,"ask_size":1485,"ask_exchange":4,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LYFT","expiration":20250620,"strike":10000,"right":"P"},"quote":{"ms_of_day":55951646,"bid_size":1646,"bid_exchange":4,"bid":0.5,"bid_condition":50,"ask_size":1800,"ask_exchange":4,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":21500,"right":"C"},"quote":{"ms_of_day":55951650,"bid_size":1,"bid_exchange":46,"bid":0.17,"bid_condition":50,"ask_size":598,"ask_exchange":73,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":21500,"right":"C"},"ohlc":{"ms_of_day":55951650,"open":1.8,"high":9.06,"low":0.09,"close":0.17,"volume":4279,"count":852,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":21500,"right":"C"},"trade":{"ms_of_day":55951650,"sequence":-126628894,"size":1,"condition":18,"price":0.17,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":21500,"right":"C"},"quote":{"ms_of_day":55951650,"bid_size":254,"bid_exchange":7,"bid":0.15,"bid_condition":50,"ask_size":598,"ask_exchange":73,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55951650,"bid_size":120,"bid_exchange":6,"bid":3.83,"bid_condition":50,"ask_size":173,"ask_exchange":4,"ask":3.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":21500,"right":"C"},"quote":{"ms_of_day":55951651,"bid_size":254,"bid_exchange":7,"bid":0.15,"bid_condition":50,"ask_size":598,"ask_exchange":73,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55951662,"bid_size":135,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":103,"ask_exchange":5,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55951663,"bid_size":143,"bid_exchange":6,"bid":3.83,"bid_condition":50,"ask_size":173,"ask_exchange":4,"ask":3.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRSP","expiration":20250328,"strike":39000,"right":"C"},"quote":{"ms_of_day":55948763,"bid_size":11,"bid_exchange":76,"bid":0.25,"bid_condition":50,"ask_size":62,"ask_exchange":43,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRSP","expiration":20250328,"strike":39000,"right":"C"},"ohlc":{"ms_of_day":55951660,"open":1.45,"high":1.45,"low":0.15,"close":0.3,"volume":35,"count":19,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRSP","expiration":20250328,"strike":39000,"right":"C"},"trade":{"ms_of_day":55951660,"sequence":-928652701,"size":1,"condition":125,"price":0.3,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRSP","expiration":20250328,"strike":39000,"right":"C"},"quote":{"ms_of_day":55951660,"bid_size":11,"bid_exchange":76,"bid":0.25,"bid_condition":50,"ask_size":103,"ask_exchange":11,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRSP","expiration":20250328,"strike":39000,"right":"C"},"quote":{"ms_of_day":55951660,"bid_size":14,"bid_exchange":31,"bid":0.25,"bid_condition":50,"ask_size":103,"ask_exchange":11,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUN","expiration":20250417,"strike":6000,"right":"C"},"quote":{"ms_of_day":55951669,"bid_size":253,"bid_exchange":65,"bid":0.52,"bid_condition":50,"ask_size":204,"ask_exchange":65,"ask":0.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUN","expiration":20250417,"strike":6000,"right":"C"},"quote":{"ms_of_day":55951669,"bid_size":289,"bid_exchange":65,"bid":0.52,"bid_condition":50,"ask_size":204,"ask_exchange":65,"ask":0.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20260116,"strike":20000,"right":"C"},"quote":{"ms_of_day":55951669,"bid_size":1,"bid_exchange":46,"bid":7.25,"bid_condition":50,"ask_size":20,"ask_exchange":31,"ask":7.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20260116,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55951669,"open":9.7,"high":12.9,"low":6.5,"close":7.35,"volume":4301,"count":1036,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20260116,"strike":20000,"right":"C"},"trade":{"ms_of_day":55951669,"sequence":-632278244,"size":20,"condition":18,"price":7.35,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20260116,"strike":20000,"right":"C"},"quote":{"ms_of_day":55951669,"bid_size":1,"bid_exchange":46,"bid":7.25,"bid_condition":50,"ask_size":21,"ask_exchange":31,"ask":7.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20260116,"strike":20000,"right":"C"},"quote":{"ms_of_day":55951669,"bid_size":1,"bid_exchange":46,"bid":7.25,"bid_condition":50,"ask_size":82,"ask_exchange":1,"ask":7.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AFRM","expiration":20260320,"strike":47500,"right":"C"},"quote":{"ms_of_day":55950402,"bid_size":35,"bid_exchange":60,"bid":14.05,"bid_condition":50,"ask_size":10,"ask_exchange":6,"ask":14.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AFRM","expiration":20260320,"strike":47500,"right":"C"},"ohlc":{"ms_of_day":55951712,"open":14.0,"high":17.37,"low":14.0,"close":14.05,"volume":20,"count":5,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AFRM","expiration":20260320,"strike":47500,"right":"C"},"trade":{"ms_of_day":55951712,"sequence":-1412057478,"size":12,"condition":130,"price":14.05,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"quote":{"ms_of_day":55951712,"bid_size":2692,"bid_exchange":43,"bid":2.21,"bid_condition":50,"ask_size":25,"ask_exchange":7,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55951712,"open":2.6,"high":3.0,"low":1.25,"close":2.35,"volume":1830,"count":206,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"trade":{"ms_of_day":55951712,"sequence":-632276871,"size":1,"condition":18,"price":2.35,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"quote":{"ms_of_day":55951712,"bid_size":2692,"bid_exchange":43,"bid":2.21,"bid_condition":50,"ask_size":24,"ask_exchange":7,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"quote":{"ms_of_day":55951712,"bid_size":2692,"bid_exchange":43,"bid":2.21,"bid_condition":50,"ask_size":24,"ask_exchange":7,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AFRM","expiration":20260320,"strike":47500,"right":"C"},"quote":{"ms_of_day":55951716,"bid_size":55,"bid_exchange":42,"bid":14.05,"bid_condition":50,"ask_size":10,"ask_exchange":6,"ask":14.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5750000,"right":"P"},"quote":{"ms_of_day":55951713,"bid_size":7,"bid_exchange":5,"bid":79.3,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":79.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AFRM","expiration":20260116,"strike":45000,"right":"C"},"quote":{"ms_of_day":55950497,"bid_size":27,"bid_exchange":9,"bid":13.8,"bid_condition":50,"ask_size":10,"ask_exchange":6,"ask":13.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AFRM","expiration":20260116,"strike":45000,"right":"C"},"ohlc":{"ms_of_day":55951712,"open":27.71,"high":27.71,"low":11.7,"close":13.88,"volume":769,"count":86,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AFRM","expiration":20260116,"strike":45000,"right":"C"},"trade":{"ms_of_day":55951712,"sequence":-1412057476,"size":12,"condition":130,"price":13.88,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"quote":{"ms_of_day":55951662,"bid_size":19,"bid_exchange":7,"bid":0.9,"bid_condition":50,"ask_size":349,"ask_exchange":65,"ask":0.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"ohlc":{"ms_of_day":55951725,"open":13.62,"high":15.56,"low":0.54,"close":0.91,"volume":92231,"count":15078,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"trade":{"ms_of_day":55951725,"sequence":597179945,"size":16,"condition":18,"price":0.91,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"quote":{"ms_of_day":55951662,"bid_size":19,"bid_exchange":7,"bid":0.9,"bid_condition":50,"ask_size":349,"ask_exchange":65,"ask":0.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"ohlc":{"ms_of_day":55951725,"open":13.62,"high":15.56,"low":0.54,"close":0.91,"volume":92233,"count":15079,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"trade":{"ms_of_day":55951725,"sequence":597179946,"size":2,"condition":18,"price":0.91,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"quote":{"ms_of_day":55951662,"bid_size":19,"bid_exchange":7,"bid":0.9,"bid_condition":50,"ask_size":349,"ask_exchange":65,"ask":0.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"ohlc":{"ms_of_day":55951725,"open":13.62,"high":15.56,"low":0.54,"close":0.91,"volume":92234,"count":15080,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"trade":{"ms_of_day":55951725,"sequence":597179947,"size":1,"condition":18,"price":0.91,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"quote":{"ms_of_day":55951662,"bid_size":19,"bid_exchange":7,"bid":0.9,"bid_condition":50,"ask_size":349,"ask_exchange":65,"ask":0.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"ohlc":{"ms_of_day":55951725,"open":13.62,"high":15.56,"low":0.54,"close":0.91,"volume":92235,"count":15081,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"trade":{"ms_of_day":55951725,"sequence":597179948,"size":1,"condition":18,"price":0.91,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"quote":{"ms_of_day":55951726,"bid_size":19,"bid_exchange":60,"bid":0.9,"bid_condition":50,"ask_size":349,"ask_exchange":65,"ask":0.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"quote":{"ms_of_day":55951726,"bid_size":10,"bid_exchange":31,"bid":0.9,"bid_condition":50,"ask_size":349,"ask_exchange":65,"ask":0.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":524000,"right":"P"},"quote":{"ms_of_day":55951733,"bid_size":0,"bid_exchange":73,"bid":0.0,"bid_condition":50,"ask_size":1085,"ask_exchange":46,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"quote":{"ms_of_day":55950567,"bid_size":2245,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":171,"ask_exchange":73,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"ohlc":{"ms_of_day":55951733,"open":0.37,"high":0.46,"low":0.08,"close":0.09,"volume":5488,"count":226,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"trade":{"ms_of_day":55951733,"sequence":1426029432,"size":101,"condition":18,"price":0.09,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"quote":{"ms_of_day":55950567,"bid_size":2245,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":171,"ask_exchange":73,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"ohlc":{"ms_of_day":55951733,"open":0.37,"high":0.46,"low":0.08,"close":0.09,"volume":5503,"count":227,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"trade":{"ms_of_day":55951733,"sequence":1426029433,"size":15,"condition":18,"price":0.09,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"quote":{"ms_of_day":55950567,"bid_size":2245,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":171,"ask_exchange":73,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"ohlc":{"ms_of_day":55951733,"open":0.37,"high":0.46,"low":0.08,"close":0.09,"volume":5515,"count":228,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"trade":{"ms_of_day":55951733,"sequence":1426029434,"size":12,"condition":18,"price":0.09,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"quote":{"ms_of_day":55950567,"bid_size":2245,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":171,"ask_exchange":73,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"ohlc":{"ms_of_day":55951733,"open":0.37,"high":0.46,"low":0.08,"close":0.09,"volume":5530,"count":229,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"trade":{"ms_of_day":55951733,"sequence":1426029435,"size":15,"condition":18,"price":0.09,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"quote":{"ms_of_day":55950567,"bid_size":2245,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":171,"ask_exchange":73,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"ohlc":{"ms_of_day":55951733,"open":0.37,"high":0.46,"low":0.08,"close":0.09,"volume":5550,"count":230,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"trade":{"ms_of_day":55951733,"sequence":1426029436,"size":20,"condition":18,"price":0.09,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"quote":{"ms_of_day":55950567,"bid_size":2245,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":171,"ask_exchange":73,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"ohlc":{"ms_of_day":55951733,"open":0.37,"high":0.46,"low":0.08,"close":0.09,"volume":5706,"count":231,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"trade":{"ms_of_day":55951733,"sequence":1426029437,"size":156,"condition":18,"price":0.09,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"quote":{"ms_of_day":55951733,"bid_size":2245,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":171,"ask_exchange":73,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"quote":{"ms_of_day":55951733,"bid_size":2245,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":171,"ask_exchange":73,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"ohlc":{"ms_of_day":55951733,"open":0.37,"high":0.46,"low":0.08,"close":0.09,"volume":5726,"count":232,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"trade":{"ms_of_day":55951733,"sequence":1426029439,"size":20,"condition":18,"price":0.09,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"quote":{"ms_of_day":55951733,"bid_size":2245,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":171,"ask_exchange":73,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"ohlc":{"ms_of_day":55951733,"open":0.37,"high":0.46,"low":0.08,"close":0.09,"volume":5756,"count":233,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"trade":{"ms_of_day":55951733,"sequence":1426029440,"size":30,"condition":18,"price":0.09,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"quote":{"ms_of_day":55951733,"bid_size":2245,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":171,"ask_exchange":73,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"ohlc":{"ms_of_day":55951733,"open":0.37,"high":0.46,"low":0.08,"close":0.09,"volume":5776,"count":234,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"trade":{"ms_of_day":55951733,"sequence":1426029441,"size":20,"condition":18,"price":0.09,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"quote":{"ms_of_day":55951733,"bid_size":2246,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":171,"ask_exchange":73,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"quote":{"ms_of_day":55951733,"bid_size":2246,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":171,"ask_exchange":73,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"ohlc":{"ms_of_day":55951733,"open":0.37,"high":0.46,"low":0.08,"close":0.09,"volume":5861,"count":235,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"trade":{"ms_of_day":55951733,"sequence":1426029444,"size":85,"condition":18,"price":0.09,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"quote":{"ms_of_day":55951733,"bid_size":2246,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":171,"ask_exchange":73,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"ohlc":{"ms_of_day":55951733,"open":0.37,"high":0.46,"low":0.08,"close":0.09,"volume":5872,"count":236,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"trade":{"ms_of_day":55951733,"sequence":1426029445,"size":11,"condition":18,"price":0.09,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"quote":{"ms_of_day":55951733,"bid_size":2246,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":171,"ask_exchange":73,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"ohlc":{"ms_of_day":55951733,"open":0.37,"high":0.46,"low":0.08,"close":0.09,"volume":5881,"count":237,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"trade":{"ms_of_day":55951733,"sequence":1426029446,"size":9,"condition":18,"price":0.09,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"quote":{"ms_of_day":55951733,"bid_size":2246,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":171,"ask_exchange":73,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"ohlc":{"ms_of_day":55951733,"open":0.37,"high":0.46,"low":0.08,"close":0.09,"volume":5882,"count":238,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"trade":{"ms_of_day":55951733,"sequence":1426029447,"size":1,"condition":18,"price":0.09,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"quote":{"ms_of_day":55951733,"bid_size":2246,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":171,"ask_exchange":73,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"ohlc":{"ms_of_day":55951733,"open":0.37,"high":0.46,"low":0.08,"close":0.09,"volume":5917,"count":239,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"trade":{"ms_of_day":55951733,"sequence":1426029448,"size":35,"condition":18,"price":0.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"quote":{"ms_of_day":55951733,"bid_size":2246,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":1134,"ask_exchange":1,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"quote":{"ms_of_day":55951734,"bid_size":2246,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":1134,"ask_exchange":1,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"quote":{"ms_of_day":55951734,"bid_size":2246,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":1134,"ask_exchange":1,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"ohlc":{"ms_of_day":55951738,"open":0.37,"high":0.46,"low":0.08,"close":0.09,"volume":6073,"count":240,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"trade":{"ms_of_day":55951738,"sequence":1426030295,"size":156,"condition":18,"price":0.09,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"quote":{"ms_of_day":55951734,"bid_size":2246,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":1134,"ask_exchange":1,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"ohlc":{"ms_of_day":55951738,"open":0.37,"high":0.46,"low":0.08,"close":0.09,"volume":6088,"count":241,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"trade":{"ms_of_day":55951738,"sequence":1426030296,"size":15,"condition":18,"price":0.09,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"P"},"quote":{"ms_of_day":55951456,"bid_size":65,"bid_exchange":47,"bid":2.26,"bid_condition":50,"ask_size":21,"ask_exchange":60,"ask":2.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55951737,"open":12.64,"high":21.13,"low":1.57,"close":2.28,"volume":42356,"count":6838,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"P"},"trade":{"ms_of_day":55951737,"sequence":-63758700,"size":1,"condition":125,"price":2.28,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"quote":{"ms_of_day":55951734,"bid_size":2246,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":1134,"ask_exchange":1,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"ohlc":{"ms_of_day":55951743,"open":0.37,"high":0.46,"low":0.08,"close":0.09,"volume":6103,"count":242,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"trade":{"ms_of_day":55951743,"sequence":1426030854,"size":15,"condition":18,"price":0.09,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":589000,"right":"C"},"quote":{"ms_of_day":55951750,"bid_size":597,"bid_exchange":46,"bid":0.37,"bid_condition":50,"ask_size":663,"ask_exchange":7,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"quote":{"ms_of_day":55951762,"bid_size":2246,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":1125,"ask_exchange":1,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"quote":{"ms_of_day":55951762,"bid_size":2246,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":1125,"ask_exchange":1,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"ohlc":{"ms_of_day":55951762,"open":0.37,"high":0.46,"low":0.08,"close":0.09,"volume":6113,"count":243,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"trade":{"ms_of_day":55951762,"sequence":1426031700,"size":10,"condition":18,"price":0.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"quote":{"ms_of_day":55951763,"bid_size":2090,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":1125,"ask_exchange":1,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":524000,"right":"P"},"quote":{"ms_of_day":55951775,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":1085,"ask_exchange":46,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250516,"strike":3500,"right":"C"},"quote":{"ms_of_day":55951780,"bid_size":11,"bid_exchange":43,"bid":0.66,"bid_condition":50,"ask_size":29,"ask_exchange":46,"ask":0.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250516,"strike":3500,"right":"C"},"ohlc":{"ms_of_day":55951780,"open":1.14,"high":1.75,"low":0.64,"close":0.66,"volume":201,"count":39,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250516,"strike":3500,"right":"C"},"trade":{"ms_of_day":55951780,"sequence":734192357,"size":11,"condition":134,"price":0.66,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250516,"strike":4500,"right":"C"},"quote":{"ms_of_day":55951780,"bid_size":2437,"bid_exchange":42,"bid":0.21,"bid_condition":50,"ask_size":1678,"ask_exchange":46,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250516,"strike":4500,"right":"C"},"ohlc":{"ms_of_day":55951780,"open":0.72,"high":1.03,"low":0.18,"close":0.21,"volume":3768,"count":316,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250516,"strike":4500,"right":"C"},"trade":{"ms_of_day":55951780,"sequence":734192358,"size":8,"condition":134,"price":0.21,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250516,"strike":4500,"right":"C"},"quote":{"ms_of_day":55951780,"bid_size":2437,"bid_exchange":42,"bid":0.21,"bid_condition":50,"ask_size":1678,"ask_exchange":46,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250516,"strike":4500,"right":"C"},"ohlc":{"ms_of_day":55951780,"open":0.72,"high":1.03,"low":0.18,"close":0.21,"volume":3771,"count":317,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250516,"strike":4500,"right":"C"},"trade":{"ms_of_day":55951780,"sequence":734192359,"size":3,"condition":134,"price":0.21,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250516,"strike":4500,"right":"C"},"quote":{"ms_of_day":55951780,"bid_size":2392,"bid_exchange":7,"bid":0.21,"bid_condition":50,"ask_size":1678,"ask_exchange":46,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250516,"strike":4500,"right":"C"},"quote":{"ms_of_day":55951780,"bid_size":2392,"bid_exchange":7,"bid":0.21,"bid_condition":50,"ask_size":1809,"ask_exchange":46,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250516,"strike":3500,"right":"C"},"quote":{"ms_of_day":55951780,"bid_size":11,"bid_exchange":43,"bid":0.66,"bid_condition":50,"ask_size":29,"ask_exchange":46,"ask":0.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250516,"strike":3500,"right":"C"},"quote":{"ms_of_day":55951781,"bid_size":34,"bid_exchange":11,"bid":0.64,"bid_condition":50,"ask_size":29,"ask_exchange":46,"ask":0.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LCID","expiration":20250328,"strike":2000,"right":"C"},"quote":{"ms_of_day":55923381,"bid_size":5,"bid_exchange":7,"bid":0.43,"bid_condition":50,"ask_size":41,"ask_exchange":11,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LCID","expiration":20250328,"strike":2000,"right":"C"},"ohlc":{"ms_of_day":55951788,"open":0.41,"high":0.45,"low":0.16,"close":0.43,"volume":1868,"count":329,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LCID","expiration":20250328,"strike":2000,"right":"C"},"trade":{"ms_of_day":55951788,"sequence":-1346553644,"size":1,"condition":125,"price":0.43,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LCID","expiration":20250328,"strike":2000,"right":"C"},"quote":{"ms_of_day":55951788,"bid_size":12,"bid_exchange":7,"bid":0.43,"bid_condition":50,"ask_size":41,"ask_exchange":11,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LCID","expiration":20250328,"strike":2000,"right":"C"},"quote":{"ms_of_day":55951788,"bid_size":12,"bid_exchange":7,"bid":0.43,"bid_condition":50,"ask_size":47,"ask_exchange":22,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"quote":{"ms_of_day":55951792,"bid_size":544,"bid_exchange":42,"bid":0.37,"bid_condition":50,"ask_size":1961,"ask_exchange":42,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"ohlc":{"ms_of_day":55951793,"open":12.36,"high":12.36,"low":0.3,"close":0.38,"volume":268041,"count":33900,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"trade":{"ms_of_day":55951793,"sequence":734192477,"size":2,"condition":18,"price":0.38,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"quote":{"ms_of_day":55951792,"bid_size":544,"bid_exchange":42,"bid":0.37,"bid_condition":50,"ask_size":1961,"ask_exchange":42,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"ohlc":{"ms_of_day":55951793,"open":12.36,"high":12.36,"low":0.3,"close":0.38,"volume":268042,"count":33901,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"trade":{"ms_of_day":55951793,"sequence":734192478,"size":1,"condition":18,"price":0.38,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"quote":{"ms_of_day":55951793,"bid_size":544,"bid_exchange":42,"bid":0.37,"bid_condition":50,"ask_size":2139,"ask_exchange":42,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"quote":{"ms_of_day":55951793,"bid_size":722,"bid_exchange":42,"bid":0.37,"bid_condition":50,"ask_size":2139,"ask_exchange":42,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55951647,"bid_size":88,"bid_exchange":4,"bid":1.12,"bid_condition":50,"ask_size":34,"ask_exchange":69,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"ohlc":{"ms_of_day":55951793,"open":44.35,"high":48.38,"low":0.36,"close":1.13,"volume":76678,"count":13162,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"trade":{"ms_of_day":55951793,"sequence":32476275,"size":1,"condition":125,"price":1.13,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55951793,"bid_size":69,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":383,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55951801,"bid_size":132,"bid_exchange":6,"bid":3.18,"bid_condition":50,"ask_size":186,"ask_exchange":5,"ask":3.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250417,"strike":37000,"right":"P"},"quote":{"ms_of_day":55951571,"bid_size":2,"bid_exchange":7,"bid":0.55,"bid_condition":50,"ask_size":29,"ask_exchange":46,"ask":0.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250417,"strike":37000,"right":"P"},"ohlc":{"ms_of_day":55951803,"open":2.54,"high":5.0,"low":0.38,"close":0.56,"volume":2845,"count":415,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250417,"strike":37000,"right":"P"},"trade":{"ms_of_day":55951803,"sequence":-632273450,"size":1,"condition":18,"price":0.56,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250417,"strike":37000,"right":"P"},"quote":{"ms_of_day":55951804,"bid_size":371,"bid_exchange":42,"bid":0.55,"bid_condition":50,"ask_size":29,"ask_exchange":46,"ask":0.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250417,"strike":37000,"right":"P"},"quote":{"ms_of_day":55951804,"bid_size":371,"bid_exchange":42,"bid":0.55,"bid_condition":50,"ask_size":14,"ask_exchange":73,"ask":0.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55951808,"bid_size":132,"bid_exchange":6,"bid":3.18,"bid_condition":50,"ask_size":99,"ask_exchange":6,"ask":3.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5600000,"right":"P"},"quote":{"ms_of_day":55951830,"bid_size":468,"bid_exchange":5,"bid":0.85,"bid_condition":50,"ask_size":18,"ask_exchange":5,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55951844,"bid_size":82,"bid_exchange":76,"bid":1.12,"bid_condition":50,"ask_size":34,"ask_exchange":69,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55951844,"bid_size":45,"bid_exchange":69,"bid":1.12,"bid_condition":50,"ask_size":34,"ask_exchange":69,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55951840,"bid_size":191,"bid_exchange":5,"bid":0.6,"bid_condition":50,"ask_size":196,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55951840,"bid_size":191,"bid_exchange":5,"bid":0.6,"bid_condition":50,"ask_size":209,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ZIM","expiration":20250404,"strike":16000,"right":"C"},"quote":{"ms_of_day":55939812,"bid_size":10,"bid_exchange":11,"bid":0.24,"bid_condition":50,"ask_size":31,"ask_exchange":7,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ZIM","expiration":20250404,"strike":16000,"right":"C"},"ohlc":{"ms_of_day":55951839,"open":2.5,"high":2.5,"low":0.28,"close":0.32,"volume":1753,"count":160,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ZIM","expiration":20250404,"strike":16000,"right":"C"},"trade":{"ms_of_day":55951839,"sequence":-126618067,"size":2,"condition":18,"price":0.32,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ZIM","expiration":20250404,"strike":16000,"right":"C"},"quote":{"ms_of_day":55951839,"bid_size":37,"bid_exchange":7,"bid":0.24,"bid_condition":50,"ask_size":31,"ask_exchange":7,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ZIM","expiration":20250404,"strike":16000,"right":"C"},"quote":{"ms_of_day":55951839,"bid_size":37,"bid_exchange":7,"bid":0.24,"bid_condition":50,"ask_size":31,"ask_exchange":7,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ZIM","expiration":20250404,"strike":16000,"right":"C"},"ohlc":{"ms_of_day":55951839,"open":2.5,"high":2.5,"low":0.28,"close":0.32,"volume":1754,"count":161,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ZIM","expiration":20250404,"strike":16000,"right":"C"},"trade":{"ms_of_day":55951839,"sequence":-126618052,"size":1,"condition":18,"price":0.32,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ZIM","expiration":20250404,"strike":16000,"right":"C"},"quote":{"ms_of_day":55951839,"bid_size":37,"bid_exchange":7,"bid":0.24,"bid_condition":50,"ask_size":31,"ask_exchange":7,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ZIM","expiration":20250404,"strike":16000,"right":"C"},"ohlc":{"ms_of_day":55951839,"open":2.5,"high":2.5,"low":0.28,"close":0.32,"volume":1755,"count":162,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ZIM","expiration":20250404,"strike":16000,"right":"C"},"trade":{"ms_of_day":55951839,"sequence":-126618051,"size":1,"condition":18,"price":0.32,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ZIM","expiration":20250404,"strike":16000,"right":"C"},"quote":{"ms_of_day":55951840,"bid_size":37,"bid_exchange":7,"bid":0.24,"bid_condition":50,"ask_size":55,"ask_exchange":1,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":370000,"right":"C"},"quote":{"ms_of_day":55951860,"bid_size":169,"bid_exchange":43,"bid":9.75,"bid_condition":50,"ask_size":600,"ask_exchange":43,"ask":9.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":370000,"right":"C"},"ohlc":{"ms_of_day":55951860,"open":4.74,"high":13.2,"low":4.29,"close":9.8,"volume":807,"count":158,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":370000,"right":"C"},"trade":{"ms_of_day":55951860,"sequence":32479708,"size":1,"condition":18,"price":9.8,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":370000,"right":"C"},"quote":{"ms_of_day":55951862,"bid_size":176,"bid_exchange":43,"bid":9.75,"bid_condition":50,"ask_size":491,"ask_exchange":43,"ask":9.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":250000,"right":"C"},"quote":{"ms_of_day":55950144,"bid_size":22,"bid_exchange":73,"bid":0.25,"bid_condition":50,"ask_size":159,"ask_exchange":9,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55951857,"open":9.07,"high":9.07,"low":0.24,"close":0.33,"volume":755,"count":292,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":250000,"right":"C"},"trade":{"ms_of_day":55951857,"sequence":-126617223,"size":2,"condition":130,"price":0.33,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":257500,"right":"C"},"quote":{"ms_of_day":55888183,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":74,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":257500,"right":"C"},"ohlc":{"ms_of_day":55951857,"open":3.65,"high":3.65,"low":0.01,"close":0.02,"volume":740,"count":293,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":257500,"right":"C"},"trade":{"ms_of_day":55951857,"sequence":-126617222,"size":2,"condition":130,"price":0.02,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":370000,"right":"C"},"quote":{"ms_of_day":55951863,"bid_size":248,"bid_exchange":43,"bid":9.75,"bid_condition":50,"ask_size":491,"ask_exchange":43,"ask":9.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":250000,"right":"C"},"quote":{"ms_of_day":55950144,"bid_size":22,"bid_exchange":73,"bid":0.25,"bid_condition":50,"ask_size":159,"ask_exchange":9,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55951867,"open":9.07,"high":9.07,"low":0.24,"close":0.33,"volume":757,"count":293,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":250000,"right":"C"},"trade":{"ms_of_day":55951867,"sequence":-126616160,"size":2,"condition":130,"price":0.33,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":257500,"right":"C"},"quote":{"ms_of_day":55888183,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":74,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":257500,"right":"C"},"ohlc":{"ms_of_day":55951867,"open":3.65,"high":3.65,"low":0.01,"close":0.01,"volume":742,"count":294,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":257500,"right":"C"},"trade":{"ms_of_day":55951867,"sequence":-126616159,"size":2,"condition":130,"price":0.01,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":250000,"right":"C"},"quote":{"ms_of_day":55950144,"bid_size":22,"bid_exchange":73,"bid":0.25,"bid_condition":50,"ask_size":159,"ask_exchange":9,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55951868,"open":9.07,"high":9.07,"low":0.24,"close":0.34,"volume":758,"count":294,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":250000,"right":"C"},"trade":{"ms_of_day":55951868,"sequence":-126616100,"size":1,"condition":130,"price":0.34,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":257500,"right":"C"},"quote":{"ms_of_day":55888183,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":74,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":257500,"right":"C"},"ohlc":{"ms_of_day":55951868,"open":3.65,"high":3.65,"low":0.01,"close":0.02,"volume":743,"count":295,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":257500,"right":"C"},"trade":{"ms_of_day":55951868,"sequence":-126616099,"size":1,"condition":130,"price":0.02,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":250000,"right":"C"},"quote":{"ms_of_day":55951868,"bid_size":32,"bid_exchange":7,"bid":0.25,"bid_condition":50,"ask_size":159,"ask_exchange":9,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":257500,"right":"C"},"quote":{"ms_of_day":55951868,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":93,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":250000,"right":"C"},"quote":{"ms_of_day":55951868,"bid_size":32,"bid_exchange":7,"bid":0.25,"bid_condition":50,"ask_size":183,"ask_exchange":9,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":250000,"right":"C"},"quote":{"ms_of_day":55951868,"bid_size":44,"bid_exchange":73,"bid":0.25,"bid_condition":50,"ask_size":183,"ask_exchange":9,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55951868,"open":9.07,"high":9.07,"low":0.24,"close":0.34,"volume":759,"count":295,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":250000,"right":"C"},"trade":{"ms_of_day":55951868,"sequence":-126616053,"size":1,"condition":130,"price":0.34,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":257500,"right":"C"},"quote":{"ms_of_day":55951868,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":93,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":257500,"right":"C"},"ohlc":{"ms_of_day":55951868,"open":3.65,"high":3.65,"low":0.01,"close":0.02,"volume":744,"count":296,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":257500,"right":"C"},"trade":{"ms_of_day":55951868,"sequence":-126616047,"size":1,"condition":130,"price":0.02,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":250000,"right":"C"},"quote":{"ms_of_day":55951869,"bid_size":44,"bid_exchange":73,"bid":0.25,"bid_condition":50,"ask_size":183,"ask_exchange":9,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AA","expiration":20250620,"strike":35000,"right":"C"},"quote":{"ms_of_day":55951879,"bid_size":1,"bid_exchange":7,"bid":1.96,"bid_condition":50,"ask_size":82,"ask_exchange":1,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"quote":{"ms_of_day":55951886,"bid_size":1,"bid_exchange":1,"bid":5.05,"bid_condition":50,"ask_size":83,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"ohlc":{"ms_of_day":55951891,"open":14.3,"high":15.7,"low":4.4,"close":5.1,"volume":180,"count":64,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"trade":{"ms_of_day":55951891,"sequence":-126614023,"size":1,"condition":18,"price":5.1,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"quote":{"ms_of_day":55951891,"bid_size":1,"bid_exchange":1,"bid":5.05,"bid_condition":50,"ask_size":83,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"quote":{"ms_of_day":55951891,"bid_size":1,"bid_exchange":1,"bid":5.05,"bid_condition":50,"ask_size":135,"ask_exchange":4,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20251121,"strike":460000,"right":"C"},"quote":{"ms_of_day":55951645,"bid_size":21,"bid_exchange":60,"bid":25.1,"bid_condition":50,"ask_size":78,"ask_exchange":43,"ask":27.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20251121,"strike":460000,"right":"C"},"ohlc":{"ms_of_day":55951894,"open":46.5,"high":46.5,"low":18.74,"close":25.65,"volume":9,"count":9,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20251121,"strike":460000,"right":"C"},"trade":{"ms_of_day":55951894,"sequence":-628836751,"size":1,"condition":125,"price":25.65,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"quote":{"ms_of_day":55951895,"bid_size":197,"bid_exchange":4,"bid":3.9,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"ohlc":{"ms_of_day":55951895,"open":2.2,"high":10.31,"low":2.05,"close":4.0,"volume":212,"count":119,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"trade":{"ms_of_day":55951895,"sequence":734193645,"size":4,"condition":18,"price":4.0,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"quote":{"ms_of_day":55951895,"bid_size":197,"bid_exchange":4,"bid":3.9,"bid_condition":50,"ask_size":6,"ask_exchange":7,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"quote":{"ms_of_day":55951895,"bid_size":197,"bid_exchange":4,"bid":3.9,"bid_condition":50,"ask_size":6,"ask_exchange":7,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"ohlc":{"ms_of_day":55951895,"open":2.2,"high":10.31,"low":2.05,"close":4.0,"volume":218,"count":120,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"trade":{"ms_of_day":55951895,"sequence":734193647,"size":6,"condition":18,"price":4.0,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"quote":{"ms_of_day":55951895,"bid_size":197,"bid_exchange":4,"bid":3.9,"bid_condition":50,"ask_size":6,"ask_exchange":7,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"ohlc":{"ms_of_day":55951895,"open":2.2,"high":10.31,"low":2.05,"close":4.0,"volume":222,"count":121,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"trade":{"ms_of_day":55951895,"sequence":734193648,"size":4,"condition":18,"price":4.0,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"quote":{"ms_of_day":55951895,"bid_size":197,"bid_exchange":4,"bid":3.9,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"quote":{"ms_of_day":55951895,"bid_size":197,"bid_exchange":4,"bid":3.9,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"ohlc":{"ms_of_day":55951895,"open":2.2,"high":10.31,"low":2.05,"close":4.0,"volume":232,"count":122,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"trade":{"ms_of_day":55951895,"sequence":734193650,"size":10,"condition":18,"price":4.0,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"quote":{"ms_of_day":55951895,"bid_size":197,"bid_exchange":4,"bid":3.9,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"quote":{"ms_of_day":55951895,"bid_size":197,"bid_exchange":4,"bid":3.9,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"ohlc":{"ms_of_day":55951895,"open":2.2,"high":10.31,"low":2.05,"close":4.0,"volume":242,"count":123,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"trade":{"ms_of_day":55951895,"sequence":734193652,"size":10,"condition":18,"price":4.0,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"quote":{"ms_of_day":55951895,"bid_size":197,"bid_exchange":4,"bid":3.9,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"quote":{"ms_of_day":55951895,"bid_size":197,"bid_exchange":4,"bid":3.9,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"ohlc":{"ms_of_day":55951895,"open":2.2,"high":10.31,"low":2.05,"close":4.0,"volume":252,"count":124,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"trade":{"ms_of_day":55951895,"sequence":734193654,"size":10,"condition":18,"price":4.0,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"quote":{"ms_of_day":55951895,"bid_size":197,"bid_exchange":4,"bid":3.9,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"quote":{"ms_of_day":55951895,"bid_size":197,"bid_exchange":4,"bid":3.9,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"ohlc":{"ms_of_day":55951895,"open":2.2,"high":10.31,"low":2.05,"close":4.0,"volume":262,"count":125,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"trade":{"ms_of_day":55951895,"sequence":734193656,"size":10,"condition":18,"price":4.0,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"quote":{"ms_of_day":55951895,"bid_size":197,"bid_exchange":4,"bid":3.9,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"ohlc":{"ms_of_day":55951895,"open":2.2,"high":10.31,"low":2.05,"close":4.0,"volume":272,"count":126,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"trade":{"ms_of_day":55951895,"sequence":734193657,"size":10,"condition":18,"price":4.0,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"quote":{"ms_of_day":55951895,"bid_size":197,"bid_exchange":4,"bid":3.9,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"quote":{"ms_of_day":55951896,"bid_size":197,"bid_exchange":4,"bid":3.9,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"ohlc":{"ms_of_day":55951896,"open":2.2,"high":10.31,"low":2.05,"close":4.0,"volume":273,"count":127,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"trade":{"ms_of_day":55951896,"sequence":734193688,"size":1,"condition":18,"price":4.0,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"quote":{"ms_of_day":55951896,"bid_size":197,"bid_exchange":4,"bid":3.9,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"quote":{"ms_of_day":55951896,"bid_size":253,"bid_exchange":4,"bid":3.9,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"quote":{"ms_of_day":55951896,"bid_size":253,"bid_exchange":4,"bid":3.9,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"ohlc":{"ms_of_day":55951896,"open":2.2,"high":10.31,"low":2.05,"close":4.0,"volume":283,"count":128,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"trade":{"ms_of_day":55951896,"sequence":734193692,"size":10,"condition":18,"price":4.0,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"quote":{"ms_of_day":55951896,"bid_size":253,"bid_exchange":4,"bid":3.9,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"quote":{"ms_of_day":55951896,"bid_size":253,"bid_exchange":4,"bid":3.9,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"ohlc":{"ms_of_day":55951896,"open":2.2,"high":10.31,"low":2.05,"close":4.0,"volume":284,"count":129,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"trade":{"ms_of_day":55951896,"sequence":734193695,"size":1,"condition":18,"price":4.0,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"quote":{"ms_of_day":55951896,"bid_size":253,"bid_exchange":4,"bid":3.9,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"ohlc":{"ms_of_day":55951896,"open":2.2,"high":10.31,"low":2.05,"close":4.0,"volume":294,"count":130,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"trade":{"ms_of_day":55951896,"sequence":734193697,"size":10,"condition":18,"price":4.0,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"quote":{"ms_of_day":55951896,"bid_size":253,"bid_exchange":4,"bid":3.9,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":212500,"right":"P"},"quote":{"ms_of_day":55951171,"bid_size":31,"bid_exchange":1,"bid":0.8,"bid_condition":50,"ask_size":25,"ask_exchange":31,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":212500,"right":"P"},"ohlc":{"ms_of_day":55951896,"open":0.79,"high":1.0,"low":0.55,"close":0.88,"volume":1632,"count":399,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":212500,"right":"P"},"trade":{"ms_of_day":55951896,"sequence":-632267365,"size":1,"condition":130,"price":0.88,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":217500,"right":"P"},"quote":{"ms_of_day":55951091,"bid_size":30,"bid_exchange":47,"bid":2.1,"bid_condition":50,"ask_size":33,"ask_exchange":60,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":217500,"right":"P"},"ohlc":{"ms_of_day":55951896,"open":1.92,"high":2.36,"low":1.43,"close":2.23,"volume":1642,"count":406,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":217500,"right":"P"},"trade":{"ms_of_day":55951896,"sequence":-632267364,"size":1,"condition":130,"price":2.23,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":217500,"right":"P"},"quote":{"ms_of_day":55951896,"bid_size":1,"bid_exchange":6,"bid":2.15,"bid_condition":50,"ask_size":33,"ask_exchange":60,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":217500,"right":"P"},"quote":{"ms_of_day":55951896,"bid_size":1,"bid_exchange":1,"bid":2.15,"bid_condition":50,"ask_size":33,"ask_exchange":60,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":212500,"right":"P"},"quote":{"ms_of_day":55951171,"bid_size":31,"bid_exchange":1,"bid":0.8,"bid_condition":50,"ask_size":25,"ask_exchange":31,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":212500,"right":"P"},"ohlc":{"ms_of_day":55951896,"open":0.79,"high":1.0,"low":0.55,"close":0.9,"volume":1633,"count":400,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":212500,"right":"P"},"trade":{"ms_of_day":55951896,"sequence":-632267337,"size":1,"condition":130,"price":0.9,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":217500,"right":"P"},"quote":{"ms_of_day":55951896,"bid_size":1,"bid_exchange":1,"bid":2.15,"bid_condition":50,"ask_size":33,"ask_exchange":60,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":217500,"right":"P"},"ohlc":{"ms_of_day":55951896,"open":1.92,"high":2.36,"low":1.43,"close":2.25,"volume":1643,"count":407,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":217500,"right":"P"},"trade":{"ms_of_day":55951896,"sequence":-632267336,"size":1,"condition":130,"price":2.25,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":217500,"right":"P"},"quote":{"ms_of_day":55951896,"bid_size":1,"bid_exchange":1,"bid":2.15,"bid_condition":50,"ask_size":33,"ask_exchange":60,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":217500,"right":"P"},"quote":{"ms_of_day":55951897,"bid_size":1,"bid_exchange":1,"bid":2.15,"bid_condition":50,"ask_size":33,"ask_exchange":60,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":65000,"right":"P"},"quote":{"ms_of_day":55951912,"bid_size":301,"bid_exchange":69,"bid":0.02,"bid_condition":50,"ask_size":316,"ask_exchange":7,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LVS","expiration":20250417,"strike":41000,"right":"C"},"quote":{"ms_of_day":55951918,"bid_size":77,"bid_exchange":5,"bid":1.13,"bid_condition":50,"ask_size":138,"ask_exchange":65,"ask":1.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20251121,"strike":460000,"right":"C"},"quote":{"ms_of_day":55951924,"bid_size":21,"bid_exchange":60,"bid":25.1,"bid_condition":50,"ask_size":78,"ask_exchange":43,"ask":27.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20251121,"strike":460000,"right":"C"},"quote":{"ms_of_day":55951924,"bid_size":21,"bid_exchange":60,"bid":25.1,"bid_condition":50,"ask_size":104,"ask_exchange":43,"ask":27.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":108000,"right":"C"},"quote":{"ms_of_day":55951930,"bid_size":484,"bid_exchange":65,"bid":0.59,"bid_condition":50,"ask_size":213,"ask_exchange":31,"ask":0.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":108000,"right":"C"},"ohlc":{"ms_of_day":55951930,"open":1.42,"high":7.66,"low":0.36,"close":0.59,"volume":22726,"count":5038,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":108000,"right":"C"},"trade":{"ms_of_day":55951930,"sequence":-1412051725,"size":15,"condition":18,"price":0.59,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":108000,"right":"C"},"quote":{"ms_of_day":55951930,"bid_size":484,"bid_exchange":65,"bid":0.59,"bid_condition":50,"ask_size":213,"ask_exchange":31,"ask":0.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":108000,"right":"C"},"ohlc":{"ms_of_day":55951930,"open":1.42,"high":7.66,"low":0.36,"close":0.59,"volume":22729,"count":5039,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":108000,"right":"C"},"trade":{"ms_of_day":55951930,"sequence":-1412051724,"size":3,"condition":18,"price":0.59,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":108000,"right":"C"},"quote":{"ms_of_day":55951930,"bid_size":484,"bid_exchange":65,"bid":0.59,"bid_condition":50,"ask_size":213,"ask_exchange":31,"ask":0.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":108000,"right":"C"},"ohlc":{"ms_of_day":55951930,"open":1.42,"high":7.66,"low":0.36,"close":0.59,"volume":22731,"count":5040,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":108000,"right":"C"},"trade":{"ms_of_day":55951930,"sequence":-1412051723,"size":2,"condition":18,"price":0.59,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":108000,"right":"C"},"quote":{"ms_of_day":55951930,"bid_size":453,"bid_exchange":65,"bid":0.59,"bid_condition":50,"ask_size":213,"ask_exchange":31,"ask":0.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":108000,"right":"C"},"quote":{"ms_of_day":55951930,"bid_size":417,"bid_exchange":42,"bid":0.59,"bid_condition":50,"ask_size":213,"ask_exchange":31,"ask":0.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250404,"strike":170000,"right":"C"},"quote":{"ms_of_day":55945767,"bid_size":1,"bid_exchange":60,"bid":0.6,"bid_condition":50,"ask_size":160,"ask_exchange":46,"ask":0.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250404,"strike":170000,"right":"C"},"ohlc":{"ms_of_day":55951931,"open":7.45,"high":9.15,"low":0.53,"close":0.61,"volume":18102,"count":4330,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250404,"strike":170000,"right":"C"},"trade":{"ms_of_day":55951931,"sequence":-632266072,"size":1,"condition":18,"price":0.61,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250404,"strike":170000,"right":"C"},"quote":{"ms_of_day":55951931,"bid_size":1,"bid_exchange":60,"bid":0.6,"bid_condition":50,"ask_size":274,"ask_exchange":42,"ask":0.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250404,"strike":170000,"right":"C"},"quote":{"ms_of_day":55951931,"bid_size":1,"bid_exchange":60,"bid":0.6,"bid_condition":50,"ask_size":274,"ask_exchange":42,"ask":0.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRNT","expiration":20250516,"strike":15000,"right":"P"},"quote":{"ms_of_day":55951916,"bid_size":185,"bid_exchange":9,"bid":0.1,"bid_condition":50,"ask_size":126,"ask_exchange":11,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRNT","expiration":20250516,"strike":15000,"right":"P"},"ohlc":{"ms_of_day":55951936,"open":0.13,"high":0.13,"low":0.13,"close":0.13,"volume":12,"count":4,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRNT","expiration":20250516,"strike":15000,"right":"P"},"trade":{"ms_of_day":55951936,"sequence":-126610790,"size":2,"condition":125,"price":0.13,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":250000,"right":"C"},"quote":{"ms_of_day":55951934,"bid_size":44,"bid_exchange":73,"bid":0.25,"bid_condition":50,"ask_size":209,"ask_exchange":9,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRNT","expiration":20250516,"strike":15000,"right":"P"},"quote":{"ms_of_day":55951936,"bid_size":238,"bid_exchange":11,"bid":0.1,"bid_condition":50,"ask_size":126,"ask_exchange":11,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRNT","expiration":20250516,"strike":15000,"right":"P"},"quote":{"ms_of_day":55951937,"bid_size":259,"bid_exchange":11,"bid":0.1,"bid_condition":50,"ask_size":126,"ask_exchange":11,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250919,"strike":125000,"right":"C"},"quote":{"ms_of_day":55951588,"bid_size":909,"bid_exchange":5,"bid":7.25,"bid_condition":50,"ask_size":228,"ask_exchange":65,"ask":7.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250919,"strike":125000,"right":"C"},"ohlc":{"ms_of_day":55951939,"open":5.1,"high":11.35,"low":4.7,"close":7.32,"volume":2343,"count":907,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250919,"strike":125000,"right":"C"},"trade":{"ms_of_day":55951939,"sequence":-1412051455,"size":1,"condition":125,"price":7.32,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":212500,"right":"P"},"quote":{"ms_of_day":55951948,"bid_size":31,"bid_exchange":1,"bid":0.8,"bid_condition":50,"ask_size":25,"ask_exchange":65,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":564000,"right":"P"},"quote":{"ms_of_day":55951951,"bid_size":199,"bid_exchange":65,"bid":2.01,"bid_condition":50,"ask_size":165,"ask_exchange":46,"ask":2.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":564000,"right":"P"},"ohlc":{"ms_of_day":55951951,"open":7.61,"high":17.51,"low":0.92,"close":2.01,"volume":13785,"count":2214,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":564000,"right":"P"},"trade":{"ms_of_day":55951951,"sequence":1426038404,"size":1,"condition":18,"price":2.01,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":564000,"right":"P"},"quote":{"ms_of_day":55951951,"bid_size":199,"bid_exchange":65,"bid":2.01,"bid_condition":50,"ask_size":165,"ask_exchange":46,"ask":2.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":564000,"right":"P"},"ohlc":{"ms_of_day":55951951,"open":7.61,"high":17.51,"low":0.92,"close":2.01,"volume":13790,"count":2215,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":564000,"right":"P"},"trade":{"ms_of_day":55951951,"sequence":1426038405,"size":5,"condition":18,"price":2.01,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":564000,"right":"P"},"quote":{"ms_of_day":55951951,"bid_size":199,"bid_exchange":65,"bid":2.01,"bid_condition":50,"ask_size":165,"ask_exchange":46,"ask":2.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":564000,"right":"P"},"ohlc":{"ms_of_day":55951951,"open":7.61,"high":17.51,"low":0.92,"close":2.01,"volume":13791,"count":2216,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":564000,"right":"P"},"trade":{"ms_of_day":55951951,"sequence":1426038406,"size":1,"condition":18,"price":2.01,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":562000,"right":"P"},"quote":{"ms_of_day":55951737,"bid_size":441,"bid_exchange":65,"bid":0.4,"bid_condition":50,"ask_size":213,"ask_exchange":46,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":562000,"right":"P"},"ohlc":{"ms_of_day":55951958,"open":11.17,"high":14.53,"low":0.27,"close":0.41,"volume":39735,"count":6654,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":562000,"right":"P"},"trade":{"ms_of_day":55951958,"sequence":1426038412,"size":1,"condition":18,"price":0.41,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":564000,"right":"P"},"quote":{"ms_of_day":55951951,"bid_size":231,"bid_exchange":6,"bid":2.01,"bid_condition":50,"ask_size":165,"ask_exchange":46,"ask":2.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":564000,"right":"P"},"quote":{"ms_of_day":55951956,"bid_size":199,"bid_exchange":65,"bid":2.01,"bid_condition":50,"ask_size":165,"ask_exchange":46,"ask":2.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250620,"strike":85000,"right":"C"},"quote":{"ms_of_day":55947193,"bid_size":1044,"bid_exchange":5,"bid":5.05,"bid_condition":50,"ask_size":269,"ask_exchange":5,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250620,"strike":85000,"right":"C"},"ohlc":{"ms_of_day":55951965,"open":4.8,"high":5.2,"low":4.8,"close":5.12,"volume":550,"count":88,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250620,"strike":85000,"right":"C"},"trade":{"ms_of_day":55951965,"sequence":-126607649,"size":1,"condition":125,"price":5.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":250000,"right":"C"},"quote":{"ms_of_day":55951936,"bid_size":44,"bid_exchange":73,"bid":0.25,"bid_condition":50,"ask_size":207,"ask_exchange":9,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55951966,"open":9.07,"high":9.07,"low":0.24,"close":0.35,"volume":762,"count":296,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":250000,"right":"C"},"trade":{"ms_of_day":55951966,"sequence":-126607634,"size":3,"condition":130,"price":0.35,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":257500,"right":"C"},"quote":{"ms_of_day":55951868,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":93,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":257500,"right":"C"},"ohlc":{"ms_of_day":55951966,"open":3.65,"high":3.65,"low":0.01,"close":0.03,"volume":747,"count":297,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":257500,"right":"C"},"trade":{"ms_of_day":55951966,"sequence":-126607633,"size":3,"condition":130,"price":0.03,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":562000,"right":"P"},"quote":{"ms_of_day":55951958,"bid_size":441,"bid_exchange":65,"bid":0.4,"bid_condition":50,"ask_size":415,"ask_exchange":42,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":562000,"right":"P"},"quote":{"ms_of_day":55951958,"bid_size":441,"bid_exchange":65,"bid":0.4,"bid_condition":50,"ask_size":403,"ask_exchange":42,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":250000,"right":"C"},"quote":{"ms_of_day":55951936,"bid_size":44,"bid_exchange":73,"bid":0.25,"bid_condition":50,"ask_size":207,"ask_exchange":9,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55951969,"open":9.07,"high":9.07,"low":0.24,"close":0.35,"volume":763,"count":297,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":250000,"right":"C"},"trade":{"ms_of_day":55951969,"sequence":-126607363,"size":1,"condition":130,"price":0.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":257500,"right":"C"},"quote":{"ms_of_day":55951868,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":93,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":257500,"right":"C"},"ohlc":{"ms_of_day":55951969,"open":3.65,"high":3.65,"low":0.01,"close":0.03,"volume":748,"count":298,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":257500,"right":"C"},"trade":{"ms_of_day":55951969,"sequence":-126607362,"size":1,"condition":130,"price":0.03,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55951992,"bid_size":135,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":99,"ask_exchange":5,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55951992,"open":122.0,"high":122.0,"low":0.6,"close":1.2,"volume":85413,"count":26984,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55951992,"sequence":597186508,"size":4,"condition":18,"price":1.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250919,"strike":125000,"right":"C"},"quote":{"ms_of_day":55952005,"bid_size":909,"bid_exchange":5,"bid":7.25,"bid_condition":50,"ask_size":285,"ask_exchange":65,"ask":7.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250919,"strike":125000,"right":"C"},"quote":{"ms_of_day":55952005,"bid_size":909,"bid_exchange":5,"bid":7.25,"bid_condition":50,"ask_size":285,"ask_exchange":65,"ask":7.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55951857,"bid_size":1160,"bid_exchange":6,"bid":0.07,"bid_condition":50,"ask_size":609,"ask_exchange":7,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"ohlc":{"ms_of_day":55952005,"open":8.78,"high":9.16,"low":0.04,"close":0.08,"volume":446616,"count":56383,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"trade":{"ms_of_day":55952005,"sequence":1426038672,"size":1,"condition":18,"price":0.08,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55952005,"bid_size":1160,"bid_exchange":6,"bid":0.07,"bid_condition":50,"ask_size":608,"ask_exchange":7,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55952005,"bid_size":39,"bid_exchange":69,"bid":0.25,"bid_condition":50,"ask_size":776,"ask_exchange":5,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55952005,"open":2.82,"high":7.16,"low":0.09,"close":0.26,"volume":490610,"count":67148,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55952005,"sequence":597186679,"size":1,"condition":18,"price":0.26,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55952005,"bid_size":1160,"bid_exchange":6,"bid":0.07,"bid_condition":50,"ask_size":608,"ask_exchange":7,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55951977,"bid_size":184,"bid_exchange":7,"bid":0.5,"bid_condition":50,"ask_size":171,"ask_exchange":46,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55952005,"open":9.72,"high":9.72,"low":0.3,"close":0.51,"volume":400918,"count":42780,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55952005,"sequence":1426038676,"size":1,"condition":18,"price":0.51,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55952005,"bid_size":184,"bid_exchange":7,"bid":0.5,"bid_condition":50,"ask_size":170,"ask_exchange":46,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55952005,"bid_size":782,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":1219,"ask_exchange":6,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55952005,"open":2.72,"high":6.34,"low":0.03,"close":0.08,"volume":297985,"count":43426,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"trade":{"ms_of_day":55952005,"sequence":597186685,"size":1,"condition":18,"price":0.08,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55952005,"bid_size":782,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":1165,"ask_exchange":65,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55952005,"bid_size":184,"bid_exchange":7,"bid":0.5,"bid_condition":50,"ask_size":170,"ask_exchange":46,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55952012,"bid_size":39,"bid_exchange":69,"bid":0.25,"bid_condition":50,"ask_size":751,"ask_exchange":6,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55952012,"bid_size":782,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":1148,"ask_exchange":5,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55952012,"bid_size":131,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":99,"ask_exchange":5,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55952013,"bid_size":39,"bid_exchange":69,"bid":0.25,"bid_condition":50,"ask_size":665,"ask_exchange":6,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"P"},"quote":{"ms_of_day":55952013,"bid_size":65,"bid_exchange":47,"bid":2.26,"bid_condition":50,"ask_size":22,"ask_exchange":60,"ask":2.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"P"},"quote":{"ms_of_day":55952013,"bid_size":35,"bid_exchange":46,"bid":2.26,"bid_condition":50,"ask_size":22,"ask_exchange":60,"ask":2.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55952013,"bid_size":131,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":103,"ask_exchange":5,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5540000,"right":"P"},"quote":{"ms_of_day":55952014,"bid_size":503,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":805,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AA","expiration":20250620,"strike":35000,"right":"C"},"quote":{"ms_of_day":55952014,"bid_size":1,"bid_exchange":7,"bid":1.96,"bid_condition":50,"ask_size":44,"ask_exchange":69,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"quote":{"ms_of_day":55952019,"bid_size":2346,"bid_exchange":43,"bid":2.21,"bid_condition":50,"ask_size":24,"ask_exchange":7,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55952020,"open":2.6,"high":3.0,"low":1.25,"close":2.35,"volume":1835,"count":207,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"trade":{"ms_of_day":55952020,"sequence":-632260880,"size":5,"condition":18,"price":2.35,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"quote":{"ms_of_day":55952020,"bid_size":2346,"bid_exchange":43,"bid":2.21,"bid_condition":50,"ask_size":19,"ask_exchange":7,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"quote":{"ms_of_day":55952020,"bid_size":2346,"bid_exchange":43,"bid":2.21,"bid_condition":50,"ask_size":19,"ask_exchange":7,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55952018,"bid_size":24,"bid_exchange":5,"bid":2.75,"bid_condition":50,"ask_size":88,"ask_exchange":5,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55952018,"open":30.02,"high":33.0,"low":0.79,"close":2.8,"volume":79649,"count":31306,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55952018,"sequence":597188312,"size":1,"condition":18,"price":2.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250620,"strike":85000,"right":"C"},"quote":{"ms_of_day":55952017,"bid_size":1044,"bid_exchange":5,"bid":5.05,"bid_condition":50,"ask_size":336,"ask_exchange":5,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LVS","expiration":20250417,"strike":41000,"right":"C"},"quote":{"ms_of_day":55952023,"bid_size":77,"bid_exchange":5,"bid":1.13,"bid_condition":50,"ask_size":146,"ask_exchange":65,"ask":1.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"quote":{"ms_of_day":55952012,"bid_size":80,"bid_exchange":73,"bid":0.92,"bid_condition":50,"ask_size":196,"ask_exchange":46,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55952025,"open":7.47,"high":15.86,"low":0.45,"close":0.93,"volume":150336,"count":24878,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"trade":{"ms_of_day":55952025,"sequence":1426040139,"size":1,"condition":95,"price":0.93,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"quote":{"ms_of_day":55952025,"bid_size":80,"bid_exchange":73,"bid":0.92,"bid_condition":50,"ask_size":219,"ask_exchange":31,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"quote":{"ms_of_day":55952025,"bid_size":80,"bid_exchange":73,"bid":0.92,"bid_condition":50,"ask_size":219,"ask_exchange":31,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55952039,"bid_size":24,"bid_exchange":5,"bid":2.75,"bid_condition":50,"ask_size":100,"ask_exchange":5,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55952039,"bid_size":22,"bid_exchange":5,"bid":2.75,"bid_condition":50,"ask_size":100,"ask_exchange":5,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":115000,"right":"C"},"quote":{"ms_of_day":55951938,"bid_size":707,"bid_exchange":46,"bid":0.4,"bid_condition":50,"ask_size":364,"ask_exchange":69,"ask":0.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":115000,"right":"C"},"ohlc":{"ms_of_day":55952050,"open":0.73,"high":3.57,"low":0.32,"close":0.41,"volume":14301,"count":3054,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":115000,"right":"C"},"trade":{"ms_of_day":55952050,"sequence":-1412049059,"size":2,"condition":125,"price":0.41,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5600000,"right":"P"},"quote":{"ms_of_day":55952065,"bid_size":468,"bid_exchange":5,"bid":0.85,"bid_condition":50,"ask_size":39,"ask_exchange":5,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55952070,"bid_size":121,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":133,"ask_exchange":5,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55952070,"open":40.1,"high":40.1,"low":0.44,"close":1.4,"volume":71263,"count":27285,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55952070,"sequence":597190461,"size":1,"condition":18,"price":1.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HIMS","expiration":20250328,"strike":38000,"right":"C"},"quote":{"ms_of_day":55952083,"bid_size":25,"bid_exchange":76,"bid":0.01,"bid_condition":50,"ask_size":92,"ask_exchange":60,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HIMS","expiration":20250328,"strike":38000,"right":"C"},"ohlc":{"ms_of_day":55952083,"open":2.1,"high":3.35,"low":0.01,"close":0.02,"volume":6101,"count":1532,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HIMS","expiration":20250328,"strike":38000,"right":"C"},"trade":{"ms_of_day":55952083,"sequence":-632257404,"size":8,"condition":18,"price":0.02,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HIMS","expiration":20250328,"strike":38000,"right":"C"},"quote":{"ms_of_day":55952083,"bid_size":25,"bid_exchange":76,"bid":0.01,"bid_condition":50,"ask_size":92,"ask_exchange":60,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HIMS","expiration":20250328,"strike":38000,"right":"C"},"ohlc":{"ms_of_day":55952084,"open":2.1,"high":3.35,"low":0.01,"close":0.02,"volume":6103,"count":1533,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HIMS","expiration":20250328,"strike":38000,"right":"C"},"trade":{"ms_of_day":55952084,"sequence":-632257337,"size":2,"condition":18,"price":0.02,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HIMS","expiration":20250328,"strike":38000,"right":"C"},"quote":{"ms_of_day":55952084,"bid_size":25,"bid_exchange":76,"bid":0.01,"bid_condition":50,"ask_size":105,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20260618,"strike":80000,"right":"P"},"quote":{"ms_of_day":55952079,"bid_size":1,"bid_exchange":31,"bid":5.55,"bid_condition":50,"ask_size":42,"ask_exchange":4,"ask":5.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20260618,"strike":80000,"right":"P"},"ohlc":{"ms_of_day":55952079,"open":5.55,"high":5.58,"low":5.55,"close":5.55,"volume":200,"count":10,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20260618,"strike":80000,"right":"P"},"trade":{"ms_of_day":55952079,"sequence":-126600733,"size":100,"condition":18,"price":5.55,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20260618,"strike":80000,"right":"P"},"quote":{"ms_of_day":55952079,"bid_size":67,"bid_exchange":1,"bid":5.55,"bid_condition":50,"ask_size":42,"ask_exchange":4,"ask":5.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20260618,"strike":80000,"right":"P"},"quote":{"ms_of_day":55952079,"bid_size":212,"bid_exchange":1,"bid":5.55,"bid_condition":50,"ask_size":42,"ask_exchange":4,"ask":5.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55952040,"bid_size":131,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":101,"ask_exchange":5,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55952095,"open":122.0,"high":122.0,"low":0.6,"close":1.1,"volume":85414,"count":26985,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55952095,"sequence":597191072,"size":1,"condition":125,"price":1.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55952040,"bid_size":131,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":101,"ask_exchange":5,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55952095,"open":122.0,"high":122.0,"low":0.6,"close":1.1,"volume":85415,"count":26986,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55952095,"sequence":597191073,"size":1,"condition":125,"price":1.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55952040,"bid_size":131,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":101,"ask_exchange":5,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55952095,"open":122.0,"high":122.0,"low":0.6,"close":1.1,"volume":85416,"count":26987,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55952095,"sequence":597191074,"size":1,"condition":125,"price":1.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":114000,"right":"C"},"quote":{"ms_of_day":55952104,"bid_size":4426,"bid_exchange":43,"bid":4.2,"bid_condition":50,"ask_size":4435,"ask_exchange":43,"ask":4.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":113000,"right":"C"},"quote":{"ms_of_day":55952104,"bid_size":4237,"bid_exchange":43,"bid":4.7,"bid_condition":50,"ask_size":4312,"ask_exchange":43,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55952112,"bid_size":131,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":105,"ask_exchange":5,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BROS","expiration":20250516,"strike":60000,"right":"P"},"quote":{"ms_of_day":55927216,"bid_size":19,"bid_exchange":69,"bid":3.3,"bid_condition":50,"ask_size":7,"ask_exchange":46,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BROS","expiration":20250516,"strike":60000,"right":"P"},"ohlc":{"ms_of_day":55952109,"open":8.25,"high":8.25,"low":3.1,"close":3.45,"volume":119,"count":50,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BROS","expiration":20250516,"strike":60000,"right":"P"},"trade":{"ms_of_day":55952109,"sequence":-616966689,"size":1,"condition":125,"price":3.45,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":250000,"right":"P"},"quote":{"ms_of_day":55951976,"bid_size":30,"bid_exchange":7,"bid":3.8,"bid_condition":50,"ask_size":750,"ask_exchange":5,"ask":3.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":250000,"right":"P"},"ohlc":{"ms_of_day":55952112,"open":35.49,"high":39.64,"low":2.2,"close":3.8,"volume":25859,"count":4189,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":250000,"right":"P"},"trade":{"ms_of_day":55952112,"sequence":32490480,"size":30,"condition":18,"price":3.8,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":250000,"right":"P"},"quote":{"ms_of_day":55952112,"bid_size":706,"bid_exchange":43,"bid":3.75,"bid_condition":50,"ask_size":750,"ask_exchange":5,"ask":3.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":250000,"right":"P"},"quote":{"ms_of_day":55952113,"bid_size":687,"bid_exchange":43,"bid":3.75,"bid_condition":50,"ask_size":750,"ask_exchange":5,"ask":3.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55952112,"bid_size":122,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":105,"ask_exchange":5,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55952113,"bid_size":121,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":111,"ask_exchange":5,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55952114,"bid_size":121,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":94,"ask_exchange":5,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55952113,"bid_size":31,"bid_exchange":5,"bid":2.75,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55952114,"open":30.02,"high":33.0,"low":0.79,"close":2.8,"volume":79650,"count":31307,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55952114,"sequence":597193068,"size":1,"condition":18,"price":2.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55952114,"bid_size":31,"bid_exchange":5,"bid":2.75,"bid_condition":50,"ask_size":63,"ask_exchange":5,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55952114,"bid_size":27,"bid_exchange":5,"bid":36.4,"bid_condition":50,"ask_size":55,"ask_exchange":5,"ask":36.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":557000,"right":"C"},"quote":{"ms_of_day":55952115,"bid_size":21,"bid_exchange":6,"bid":26.29,"bid_condition":50,"ask_size":11,"ask_exchange":6,"ask":26.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55952114,"bid_size":1,"bid_exchange":60,"bid":2.58,"bid_condition":50,"ask_size":38,"ask_exchange":76,"ask":2.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55952115,"open":11.11,"high":11.11,"low":2.01,"close":2.59,"volume":43823,"count":6276,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"trade":{"ms_of_day":55952115,"sequence":-63754325,"size":1,"condition":125,"price":2.59,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":557000,"right":"C"},"quote":{"ms_of_day":55952116,"bid_size":11,"bid_exchange":6,"bid":26.29,"bid_condition":50,"ask_size":21,"ask_exchange":6,"ask":26.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55952116,"bid_size":1,"bid_exchange":60,"bid":2.58,"bid_condition":50,"ask_size":38,"ask_exchange":76,"ask":2.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55952116,"bid_size":31,"bid_exchange":5,"bid":2.75,"bid_condition":50,"ask_size":55,"ask_exchange":5,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":115000,"right":"C"},"quote":{"ms_of_day":55952115,"bid_size":707,"bid_exchange":46,"bid":0.4,"bid_condition":50,"ask_size":364,"ask_exchange":69,"ask":0.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":115000,"right":"C"},"quote":{"ms_of_day":55952115,"bid_size":707,"bid_exchange":46,"bid":0.4,"bid_condition":50,"ask_size":364,"ask_exchange":69,"ask":0.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55952116,"bid_size":14,"bid_exchange":69,"bid":2.58,"bid_condition":50,"ask_size":38,"ask_exchange":76,"ask":2.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55952117,"bid_size":27,"bid_exchange":5,"bid":36.4,"bid_condition":50,"ask_size":57,"ask_exchange":5,"ask":36.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55952118,"bid_size":41,"bid_exchange":5,"bid":2.75,"bid_condition":50,"ask_size":55,"ask_exchange":5,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55952118,"open":30.02,"high":33.0,"low":0.79,"close":2.85,"volume":79651,"count":31308,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55952118,"sequence":597195705,"size":1,"condition":18,"price":2.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55952118,"bid_size":41,"bid_exchange":5,"bid":2.75,"bid_condition":50,"ask_size":54,"ask_exchange":5,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55952119,"bid_size":41,"bid_exchange":5,"bid":2.75,"bid_condition":50,"ask_size":44,"ask_exchange":5,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AFRM","expiration":20260116,"strike":45000,"right":"C"},"quote":{"ms_of_day":55952124,"bid_size":27,"bid_exchange":9,"bid":13.8,"bid_condition":50,"ask_size":9,"ask_exchange":11,"ask":13.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AFRM","expiration":20260320,"strike":47500,"right":"C"},"quote":{"ms_of_day":55952124,"bid_size":55,"bid_exchange":42,"bid":14.05,"bid_condition":50,"ask_size":12,"ask_exchange":11,"ask":14.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AFRM","expiration":20260116,"strike":45000,"right":"C"},"quote":{"ms_of_day":55952124,"bid_size":27,"bid_exchange":9,"bid":13.8,"bid_condition":50,"ask_size":9,"ask_exchange":11,"ask":13.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":250000,"right":"C"},"quote":{"ms_of_day":55952121,"bid_size":44,"bid_exchange":73,"bid":0.25,"bid_condition":50,"ask_size":229,"ask_exchange":9,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":491000,"right":"C"},"quote":{"ms_of_day":55952130,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":2008,"ask_exchange":65,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250409,"strike":206000,"right":"C"},"quote":{"ms_of_day":55952132,"bid_size":69,"bid_exchange":22,"bid":3.62,"bid_condition":50,"ask_size":34,"ask_exchange":6,"ask":3.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250409,"strike":206000,"right":"C"},"ohlc":{"ms_of_day":55952132,"open":5.32,"high":5.32,"low":3.13,"close":3.63,"volume":228,"count":24,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250409,"strike":206000,"right":"C"},"trade":{"ms_of_day":55952132,"sequence":-1346541190,"size":10,"condition":18,"price":3.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250409,"strike":206000,"right":"C"},"quote":{"ms_of_day":55952133,"bid_size":78,"bid_exchange":1,"bid":3.63,"bid_condition":50,"ask_size":34,"ask_exchange":6,"ask":3.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250409,"strike":206000,"right":"C"},"quote":{"ms_of_day":55952133,"bid_size":201,"bid_exchange":1,"bid":3.63,"bid_condition":50,"ask_size":34,"ask_exchange":6,"ask":3.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250328,"strike":150000,"right":"P"},"quote":{"ms_of_day":55952135,"bid_size":291,"bid_exchange":46,"bid":0.01,"bid_condition":50,"ask_size":344,"ask_exchange":4,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250328,"strike":150000,"right":"P"},"ohlc":{"ms_of_day":55952136,"open":0.45,"high":1.69,"low":0.01,"close":0.01,"volume":3534,"count":734,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250328,"strike":150000,"right":"P"},"trade":{"ms_of_day":55952136,"sequence":-632250085,"size":1,"condition":134,"price":0.01,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250502,"strike":140000,"right":"P"},"quote":{"ms_of_day":55952136,"bid_size":117,"bid_exchange":5,"bid":0.91,"bid_condition":50,"ask_size":210,"ask_exchange":65,"ask":0.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250502,"strike":140000,"right":"P"},"ohlc":{"ms_of_day":55952136,"open":1.73,"high":2.31,"low":0.65,"close":0.96,"volume":339,"count":102,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250502,"strike":140000,"right":"P"},"trade":{"ms_of_day":55952136,"sequence":-632250091,"size":1,"condition":134,"price":0.96,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250502,"strike":140000,"right":"P"},"quote":{"ms_of_day":55952137,"bid_size":117,"bid_exchange":5,"bid":0.91,"bid_condition":50,"ask_size":11,"ask_exchange":7,"ask":0.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250502,"strike":140000,"right":"P"},"quote":{"ms_of_day":55952137,"bid_size":117,"bid_exchange":5,"bid":0.91,"bid_condition":50,"ask_size":59,"ask_exchange":6,"ask":0.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":558000,"right":"C"},"quote":{"ms_of_day":55952132,"bid_size":17,"bid_exchange":6,"bid":25.56,"bid_condition":50,"ask_size":17,"ask_exchange":6,"ask":25.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":558000,"right":"C"},"ohlc":{"ms_of_day":55952132,"open":33.42,"high":33.42,"low":21.64,"close":25.59,"volume":121,"count":37,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":558000,"right":"C"},"trade":{"ms_of_day":55952132,"sequence":597203899,"size":1,"condition":18,"price":25.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":558000,"right":"C"},"quote":{"ms_of_day":55952132,"bid_size":17,"bid_exchange":6,"bid":25.56,"bid_condition":50,"ask_size":17,"ask_exchange":6,"ask":25.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":558000,"right":"C"},"quote":{"ms_of_day":55952134,"bid_size":17,"bid_exchange":6,"bid":25.57,"bid_condition":50,"ask_size":17,"ask_exchange":6,"ask":25.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5815000,"right":"C"},"quote":{"ms_of_day":55952139,"bid_size":303,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":505,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5750000,"right":"P"},"quote":{"ms_of_day":55952141,"bid_size":9,"bid_exchange":5,"bid":79.2,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":79.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250328,"strike":150000,"right":"P"},"quote":{"ms_of_day":55952145,"bid_size":291,"bid_exchange":46,"bid":0.01,"bid_condition":50,"ask_size":268,"ask_exchange":4,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55952149,"bid_size":1,"bid_exchange":5,"bid":3.3,"bid_condition":50,"ask_size":65,"ask_exchange":5,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55952149,"open":128.4,"high":135.0,"low":1.7,"close":3.3,"volume":37017,"count":13744,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55952149,"sequence":597209695,"size":1,"condition":18,"price":3.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55952150,"bid_size":109,"bid_exchange":5,"bid":3.2,"bid_condition":50,"ask_size":65,"ask_exchange":5,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55952150,"bid_size":109,"bid_exchange":5,"bid":3.2,"bid_condition":50,"ask_size":65,"ask_exchange":5,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55952150,"open":128.4,"high":135.0,"low":1.7,"close":3.3,"volume":37018,"count":13745,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55952150,"sequence":597209756,"size":1,"condition":18,"price":3.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55952151,"bid_size":100,"bid_exchange":5,"bid":3.2,"bid_condition":50,"ask_size":65,"ask_exchange":5,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55952151,"bid_size":102,"bid_exchange":5,"bid":7.9,"bid_condition":50,"ask_size":39,"ask_exchange":5,"ask":8.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5755000,"right":"C"},"ohlc":{"ms_of_day":55952151,"open":26.8,"high":28.34,"low":4.7,"close":8.0,"volume":1925,"count":800,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5755000,"right":"C"},"trade":{"ms_of_day":55952151,"sequence":597210299,"size":10,"condition":18,"price":8.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":563000,"right":"P"},"quote":{"ms_of_day":55952126,"bid_size":2,"bid_exchange":73,"bid":2.36,"bid_condition":50,"ask_size":135,"ask_exchange":6,"ask":2.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":563000,"right":"P"},"ohlc":{"ms_of_day":55952134,"open":8.6,"high":8.69,"low":1.15,"close":2.36,"volume":2334,"count":465,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":563000,"right":"P"},"trade":{"ms_of_day":55952134,"sequence":1426054950,"size":2,"condition":18,"price":2.36,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":563000,"right":"P"},"quote":{"ms_of_day":55952134,"bid_size":94,"bid_exchange":60,"bid":2.35,"bid_condition":50,"ask_size":135,"ask_exchange":6,"ask":2.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55952157,"bid_size":102,"bid_exchange":5,"bid":7.9,"bid_condition":50,"ask_size":30,"ask_exchange":5,"ask":8.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":563000,"right":"P"},"quote":{"ms_of_day":55952135,"bid_size":94,"bid_exchange":60,"bid":2.35,"bid_condition":50,"ask_size":18,"ask_exchange":1,"ask":2.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250328,"strike":150000,"right":"P"},"quote":{"ms_of_day":55952162,"bid_size":291,"bid_exchange":46,"bid":0.01,"bid_condition":50,"ask_size":384,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55952153,"bid_size":31,"bid_exchange":7,"bid":1.46,"bid_condition":50,"ask_size":133,"ask_exchange":42,"ask":1.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"ohlc":{"ms_of_day":55952155,"open":9.14,"high":15.72,"low":0.64,"close":1.46,"volume":106163,"count":15797,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"trade":{"ms_of_day":55952155,"sequence":1426056900,"size":1,"condition":18,"price":1.46,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55952156,"bid_size":31,"bid_exchange":7,"bid":1.46,"bid_condition":50,"ask_size":121,"ask_exchange":42,"ask":1.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55952164,"bid_size":42,"bid_exchange":7,"bid":1.46,"bid_condition":50,"ask_size":121,"ask_exchange":42,"ask":1.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":150000,"right":"P"},"quote":{"ms_of_day":55952167,"bid_size":0,"bid_exchange":9,"bid":0.0,"bid_condition":50,"ask_size":29,"ask_exchange":11,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55952170,"bid_size":448,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":877,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55952179,"bid_size":545,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":877,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250620,"strike":85000,"right":"C"},"quote":{"ms_of_day":55952178,"bid_size":1044,"bid_exchange":5,"bid":5.05,"bid_condition":50,"ask_size":356,"ask_exchange":5,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250425,"strike":390000,"right":"C"},"quote":{"ms_of_day":55952129,"bid_size":56,"bid_exchange":73,"bid":1.8,"bid_condition":50,"ask_size":50,"ask_exchange":73,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250425,"strike":390000,"right":"C"},"ohlc":{"ms_of_day":55952180,"open":1.29,"high":11.0,"low":1.29,"close":2.05,"volume":44,"count":22,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250425,"strike":390000,"right":"C"},"trade":{"ms_of_day":55952180,"sequence":-628824954,"size":1,"condition":18,"price":2.05,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":240000,"right":"C"},"quote":{"ms_of_day":55952180,"bid_size":0,"bid_exchange":11,"bid":0.0,"bid_condition":50,"ask_size":172,"ask_exchange":65,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55952186,"bid_size":102,"bid_exchange":5,"bid":7.9,"bid_condition":50,"ask_size":29,"ask_exchange":5,"ask":8.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":242500,"right":"C"},"quote":{"ms_of_day":55952180,"bid_size":814,"bid_exchange":46,"bid":0.07,"bid_condition":50,"ask_size":434,"ask_exchange":42,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5580000,"right":"P"},"quote":{"ms_of_day":55952187,"bid_size":676,"bid_exchange":5,"bid":0.4,"bid_condition":50,"ask_size":154,"ask_exchange":5,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKNG","expiration":20250328,"strike":37500,"right":"C"},"quote":{"ms_of_day":55952194,"bid_size":34,"bid_exchange":7,"bid":0.42,"bid_condition":50,"ask_size":50,"ask_exchange":31,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKNG","expiration":20250328,"strike":37500,"right":"C"},"ohlc":{"ms_of_day":55952194,"open":2.06,"high":3.5,"low":0.39,"close":0.44,"volume":1152,"count":243,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKNG","expiration":20250328,"strike":37500,"right":"C"},"trade":{"ms_of_day":55952194,"sequence":-928624277,"size":50,"condition":18,"price":0.44,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKNG","expiration":20250328,"strike":37500,"right":"C"},"quote":{"ms_of_day":55952194,"bid_size":34,"bid_exchange":7,"bid":0.42,"bid_condition":50,"ask_size":11,"ask_exchange":7,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKNG","expiration":20250328,"strike":37500,"right":"C"},"quote":{"ms_of_day":55952194,"bid_size":50,"bid_exchange":31,"bid":0.44,"bid_condition":50,"ask_size":11,"ask_exchange":7,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITF","expiration":20260116,"strike":3000,"right":"P"},"quote":{"ms_of_day":55951541,"bid_size":20,"bid_exchange":7,"bid":2.08,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITF","expiration":20260116,"strike":3000,"right":"P"},"ohlc":{"ms_of_day":55952204,"open":1.85,"high":2.1,"low":1.85,"close":2.1,"volume":66,"count":50,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITF","expiration":20260116,"strike":3000,"right":"P"},"trade":{"ms_of_day":55952204,"sequence":-628823506,"size":3,"condition":18,"price":2.1,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":566000,"right":"C"},"quote":{"ms_of_day":55952212,"bid_size":35,"bid_exchange":6,"bid":17.65,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":17.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":566000,"right":"C"},"ohlc":{"ms_of_day":55952212,"open":18.79,"high":22.48,"low":15.56,"close":17.65,"volume":1102,"count":368,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":566000,"right":"C"},"trade":{"ms_of_day":55952212,"sequence":597223944,"size":1,"condition":18,"price":17.65,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":566000,"right":"C"},"quote":{"ms_of_day":55952212,"bid_size":35,"bid_exchange":6,"bid":17.65,"bid_condition":50,"ask_size":35,"ask_exchange":6,"ask":17.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":491000,"right":"C"},"quote":{"ms_of_day":55952217,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":2028,"ask_exchange":65,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":337500,"right":"P"},"quote":{"ms_of_day":55952136,"bid_size":62,"bid_exchange":43,"bid":12.85,"bid_condition":50,"ask_size":12,"ask_exchange":11,"ask":13.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":337500,"right":"P"},"ohlc":{"ms_of_day":55952220,"open":62.55,"high":62.55,"low":7.5,"close":13.06,"volume":2674,"count":600,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":337500,"right":"P"},"trade":{"ms_of_day":55952220,"sequence":839328877,"size":6,"condition":125,"price":13.06,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":337500,"right":"P"},"quote":{"ms_of_day":55952228,"bid_size":62,"bid_exchange":43,"bid":12.85,"bid_condition":50,"ask_size":12,"ask_exchange":11,"ask":13.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":337500,"right":"P"},"quote":{"ms_of_day":55952228,"bid_size":83,"bid_exchange":43,"bid":12.85,"bid_condition":50,"ask_size":12,"ask_exchange":11,"ask":13.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":95000,"right":"C"},"quote":{"ms_of_day":55952261,"bid_size":563,"bid_exchange":73,"bid":2.25,"bid_condition":50,"ask_size":51,"ask_exchange":76,"ask":2.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":95000,"right":"C"},"ohlc":{"ms_of_day":55952261,"open":4.7,"high":5.95,"low":1.27,"close":2.25,"volume":17667,"count":2895,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":95000,"right":"C"},"trade":{"ms_of_day":55952261,"sequence":-1155278918,"size":2,"condition":18,"price":2.25,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":95000,"right":"C"},"quote":{"ms_of_day":55952261,"bid_size":563,"bid_exchange":73,"bid":2.25,"bid_condition":50,"ask_size":51,"ask_exchange":76,"ask":2.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":95000,"right":"C"},"ohlc":{"ms_of_day":55952261,"open":4.7,"high":5.95,"low":1.27,"close":2.25,"volume":17668,"count":2896,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":95000,"right":"C"},"trade":{"ms_of_day":55952261,"sequence":-1155278915,"size":1,"condition":18,"price":2.25,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":95000,"right":"C"},"quote":{"ms_of_day":55952261,"bid_size":563,"bid_exchange":73,"bid":2.25,"bid_condition":50,"ask_size":51,"ask_exchange":73,"ask":2.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":95000,"right":"C"},"quote":{"ms_of_day":55952261,"bid_size":93,"bid_exchange":73,"bid":2.26,"bid_condition":50,"ask_size":51,"ask_exchange":76,"ask":2.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250417,"strike":910000,"right":"C"},"quote":{"ms_of_day":55952160,"bid_size":10,"bid_exchange":46,"bid":3.0,"bid_condition":50,"ask_size":74,"ask_exchange":43,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250417,"strike":910000,"right":"C"},"ohlc":{"ms_of_day":55952263,"open":48.85,"high":48.85,"low":2.13,"close":3.08,"volume":783,"count":244,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250417,"strike":910000,"right":"C"},"trade":{"ms_of_day":55952263,"sequence":-1346532054,"size":6,"condition":131,"price":3.08,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250417,"strike":920000,"right":"C"},"quote":{"ms_of_day":55952093,"bid_size":10,"bid_exchange":69,"bid":2.2,"bid_condition":50,"ask_size":77,"ask_exchange":43,"ask":2.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250417,"strike":920000,"right":"C"},"ohlc":{"ms_of_day":55952263,"open":41.82,"high":43.7,"low":1.57,"close":2.28,"volume":894,"count":276,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250417,"strike":920000,"right":"C"},"trade":{"ms_of_day":55952263,"sequence":-1346532053,"size":6,"condition":131,"price":2.28,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250417,"strike":910000,"right":"C"},"quote":{"ms_of_day":55952272,"bid_size":11,"bid_exchange":46,"bid":3.0,"bid_condition":50,"ask_size":74,"ask_exchange":43,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55952273,"bid_size":854,"bid_exchange":6,"bid":0.07,"bid_condition":50,"ask_size":672,"ask_exchange":7,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55952278,"open":2.72,"high":6.34,"low":0.03,"close":0.08,"volume":297986,"count":43427,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"trade":{"ms_of_day":55952278,"sequence":597239807,"size":1,"condition":18,"price":0.08,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55952278,"bid_size":854,"bid_exchange":6,"bid":0.07,"bid_condition":50,"ask_size":671,"ask_exchange":7,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":39000,"right":"P"},"quote":{"ms_of_day":55952282,"bid_size":3420,"bid_exchange":43,"bid":4.1,"bid_condition":50,"ask_size":727,"ask_exchange":43,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250417,"strike":910000,"right":"C"},"quote":{"ms_of_day":55952281,"bid_size":11,"bid_exchange":46,"bid":3.0,"bid_condition":50,"ask_size":56,"ask_exchange":11,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250417,"strike":920000,"right":"C"},"quote":{"ms_of_day":55952281,"bid_size":10,"bid_exchange":69,"bid":2.2,"bid_condition":50,"ask_size":89,"ask_exchange":43,"ask":2.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250404,"strike":55000,"right":"C"},"quote":{"ms_of_day":55952291,"bid_size":435,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":167,"ask_exchange":73,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250404,"strike":55000,"right":"C"},"ohlc":{"ms_of_day":55952291,"open":2.6,"high":2.6,"low":0.07,"close":0.08,"volume":10023,"count":780,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250404,"strike":55000,"right":"C"},"trade":{"ms_of_day":55952291,"sequence":-632234686,"size":10,"condition":18,"price":0.08,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250404,"strike":55000,"right":"C"},"quote":{"ms_of_day":55952291,"bid_size":435,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":227,"ask_exchange":73,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250404,"strike":55000,"right":"C"},"quote":{"ms_of_day":55952291,"bid_size":435,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":227,"ask_exchange":73,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":330000,"right":"P"},"quote":{"ms_of_day":55952300,"bid_size":2,"bid_exchange":60,"bid":11.6,"bid_condition":50,"ask_size":11,"ask_exchange":43,"ask":11.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":330000,"right":"P"},"ohlc":{"ms_of_day":55952300,"open":10.5,"high":25.5,"low":9.75,"close":11.6,"volume":227,"count":80,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":330000,"right":"P"},"trade":{"ms_of_day":55952300,"sequence":1416538405,"size":1,"condition":18,"price":11.6,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":330000,"right":"P"},"quote":{"ms_of_day":55952300,"bid_size":2,"bid_exchange":60,"bid":11.6,"bid_condition":50,"ask_size":15,"ask_exchange":1,"ask":11.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":330000,"right":"P"},"quote":{"ms_of_day":55952300,"bid_size":2,"bid_exchange":60,"bid":11.6,"bid_condition":50,"ask_size":11,"ask_exchange":43,"ask":11.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"C"},"quote":{"ms_of_day":55952303,"bid_size":1,"bid_exchange":46,"bid":0.78,"bid_condition":50,"ask_size":5,"ask_exchange":1,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"C"},"ohlc":{"ms_of_day":55952303,"open":3.8,"high":7.41,"low":0.61,"close":0.78,"volume":21992,"count":2570,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"C"},"trade":{"ms_of_day":55952303,"sequence":-632233649,"size":1,"condition":18,"price":0.78,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22000,"right":"P"},"quote":{"ms_of_day":55949589,"bid_size":100,"bid_exchange":31,"bid":1.5,"bid_condition":50,"ask_size":5,"ask_exchange":46,"ask":1.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22000,"right":"P"},"ohlc":{"ms_of_day":55952303,"open":0.93,"high":2.15,"low":0.04,"close":1.53,"volume":9938,"count":1228,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22000,"right":"P"},"trade":{"ms_of_day":55952303,"sequence":-632233624,"size":5,"condition":18,"price":1.53,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"C"},"quote":{"ms_of_day":55952303,"bid_size":5,"bid_exchange":69,"bid":0.77,"bid_condition":50,"ask_size":5,"ask_exchange":1,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22000,"right":"P"},"quote":{"ms_of_day":55952303,"bid_size":100,"bid_exchange":31,"bid":1.5,"bid_condition":50,"ask_size":10,"ask_exchange":11,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"C"},"quote":{"ms_of_day":55952303,"bid_size":5,"bid_exchange":69,"bid":0.77,"bid_condition":50,"ask_size":12,"ask_exchange":7,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22000,"right":"P"},"quote":{"ms_of_day":55952304,"bid_size":9,"bid_exchange":60,"bid":1.51,"bid_condition":50,"ask_size":10,"ask_exchange":11,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":330000,"right":"P"},"quote":{"ms_of_day":55952301,"bid_size":2,"bid_exchange":60,"bid":11.6,"bid_condition":50,"ask_size":100,"ask_exchange":1,"ask":11.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":330000,"right":"P"},"ohlc":{"ms_of_day":55952305,"open":10.5,"high":25.5,"low":9.75,"close":11.6,"volume":229,"count":81,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":330000,"right":"P"},"trade":{"ms_of_day":55952305,"sequence":1416538495,"size":2,"condition":18,"price":11.6,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GILD","expiration":20250417,"strike":110000,"right":"P"},"quote":{"ms_of_day":55951885,"bid_size":2,"bid_exchange":7,"bid":2.2,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":2.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GILD","expiration":20250417,"strike":110000,"right":"P"},"ohlc":{"ms_of_day":55952307,"open":1.9,"high":5.32,"low":1.15,"close":2.2,"volume":3774,"count":386,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GILD","expiration":20250417,"strike":110000,"right":"P"},"trade":{"ms_of_day":55952307,"sequence":-632233154,"size":6,"condition":133,"price":2.2,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GILD","expiration":20250404,"strike":110000,"right":"P"},"quote":{"ms_of_day":55951926,"bid_size":21,"bid_exchange":76,"bid":1.3,"bid_condition":50,"ask_size":12,"ask_exchange":11,"ask":1.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GILD","expiration":20250404,"strike":110000,"right":"P"},"ohlc":{"ms_of_day":55952307,"open":1.5,"high":4.65,"low":1.32,"close":1.32,"volume":474,"count":41,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GILD","expiration":20250404,"strike":110000,"right":"P"},"trade":{"ms_of_day":55952307,"sequence":-632233152,"size":6,"condition":133,"price":1.32,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":30000,"right":"C"},"quote":{"ms_of_day":55950733,"bid_size":4,"bid_exchange":69,"bid":2.21,"bid_condition":50,"ask_size":377,"ask_exchange":9,"ask":2.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":30000,"right":"C"},"ohlc":{"ms_of_day":55952311,"open":3.48,"high":4.82,"low":1.5,"close":2.21,"volume":20134,"count":3486,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":30000,"right":"C"},"trade":{"ms_of_day":55952311,"sequence":-632232793,"size":4,"condition":18,"price":2.21,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":30000,"right":"C"},"quote":{"ms_of_day":55952311,"bid_size":4,"bid_exchange":69,"bid":2.21,"bid_condition":50,"ask_size":377,"ask_exchange":9,"ask":2.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":30000,"right":"C"},"quote":{"ms_of_day":55952311,"bid_size":6,"bid_exchange":65,"bid":2.15,"bid_condition":50,"ask_size":377,"ask_exchange":9,"ask":2.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250502,"strike":20000,"right":"P"},"quote":{"ms_of_day":55952315,"bid_size":52,"bid_exchange":73,"bid":1.29,"bid_condition":50,"ask_size":2,"ask_exchange":69,"ask":1.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250502,"strike":20000,"right":"P"},"ohlc":{"ms_of_day":55952315,"open":0.95,"high":1.9,"low":0.08,"close":1.51,"volume":624,"count":124,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250502,"strike":20000,"right":"P"},"trade":{"ms_of_day":55952315,"sequence":-632232515,"size":2,"condition":18,"price":1.51,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":478000,"right":"P"},"quote":{"ms_of_day":55952274,"bid_size":37,"bid_exchange":47,"bid":0.78,"bid_condition":50,"ask_size":81,"ask_exchange":42,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":478000,"right":"P"},"ohlc":{"ms_of_day":55952315,"open":11.24,"high":19.02,"low":0.56,"close":0.79,"volume":11479,"count":2353,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":478000,"right":"P"},"trade":{"ms_of_day":55952315,"sequence":-63736066,"size":1,"condition":18,"price":0.79,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250502,"strike":20000,"right":"P"},"quote":{"ms_of_day":55952315,"bid_size":52,"bid_exchange":73,"bid":1.29,"bid_condition":50,"ask_size":28,"ask_exchange":43,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":478000,"right":"P"},"quote":{"ms_of_day":55952315,"bid_size":37,"bid_exchange":47,"bid":0.78,"bid_condition":50,"ask_size":163,"ask_exchange":42,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":28000,"right":"C"},"quote":{"ms_of_day":55923649,"bid_size":1,"bid_exchange":7,"bid":0.42,"bid_condition":50,"ask_size":67,"ask_exchange":42,"ask":0.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":28000,"right":"C"},"ohlc":{"ms_of_day":55952315,"open":1.91,"high":2.59,"low":0.29,"close":0.42,"volume":22811,"count":2866,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":28000,"right":"C"},"trade":{"ms_of_day":55952315,"sequence":-632232488,"size":1,"condition":18,"price":0.42,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":28000,"right":"C"},"quote":{"ms_of_day":55952315,"bid_size":2,"bid_exchange":60,"bid":0.41,"bid_condition":50,"ask_size":67,"ask_exchange":42,"ask":0.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23000,"right":"C"},"quote":{"ms_of_day":55952306,"bid_size":2,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":23,"ask_exchange":11,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23000,"right":"C"},"ohlc":{"ms_of_day":55952316,"open":3.02,"high":6.65,"low":0.36,"close":0.45,"volume":19742,"count":3058,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23000,"right":"C"},"trade":{"ms_of_day":55952316,"sequence":-632232410,"size":2,"condition":18,"price":0.45,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23000,"right":"C"},"quote":{"ms_of_day":55952316,"bid_size":9,"bid_exchange":60,"bid":0.43,"bid_condition":50,"ask_size":23,"ask_exchange":11,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23000,"right":"C"},"quote":{"ms_of_day":55952316,"bid_size":9,"bid_exchange":60,"bid":0.43,"bid_condition":50,"ask_size":64,"ask_exchange":1,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":330000,"right":"P"},"quote":{"ms_of_day":55952305,"bid_size":15,"bid_exchange":46,"bid":11.25,"bid_condition":50,"ask_size":100,"ask_exchange":1,"ask":11.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":330000,"right":"P"},"quote":{"ms_of_day":55952305,"bid_size":15,"bid_exchange":46,"bid":11.25,"bid_condition":50,"ask_size":122,"ask_exchange":1,"ask":11.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":23000,"right":"C"},"quote":{"ms_of_day":55948579,"bid_size":4,"bid_exchange":7,"bid":1.17,"bid_condition":50,"ask_size":4,"ask_exchange":7,"ask":1.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":23000,"right":"C"},"ohlc":{"ms_of_day":55952316,"open":3.3,"high":6.6,"low":0.92,"close":1.17,"volume":7811,"count":1114,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":23000,"right":"C"},"trade":{"ms_of_day":55952316,"sequence":-632232446,"size":4,"condition":18,"price":1.17,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":23000,"right":"C"},"quote":{"ms_of_day":55952316,"bid_size":4,"bid_exchange":7,"bid":1.15,"bid_condition":50,"ask_size":8,"ask_exchange":46,"ask":1.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":23000,"right":"C"},"quote":{"ms_of_day":55952316,"bid_size":2,"bid_exchange":7,"bid":1.15,"bid_condition":50,"ask_size":8,"ask_exchange":46,"ask":1.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":28000,"right":"C"},"quote":{"ms_of_day":55952316,"bid_size":2,"bid_exchange":60,"bid":0.41,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":0.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250502,"strike":20000,"right":"P"},"quote":{"ms_of_day":55952316,"bid_size":52,"bid_exchange":73,"bid":1.29,"bid_condition":50,"ask_size":28,"ask_exchange":43,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":478000,"right":"P"},"quote":{"ms_of_day":55952320,"bid_size":37,"bid_exchange":47,"bid":0.78,"bid_condition":50,"ask_size":141,"ask_exchange":6,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":30000,"right":"C"},"quote":{"ms_of_day":55952319,"bid_size":108,"bid_exchange":5,"bid":2.4,"bid_condition":50,"ask_size":86,"ask_exchange":43,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":30000,"right":"C"},"ohlc":{"ms_of_day":55952319,"open":4.05,"high":5.4,"low":1.82,"close":2.59,"volume":6515,"count":852,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":30000,"right":"C"},"trade":{"ms_of_day":55952319,"sequence":-632232067,"size":4,"condition":18,"price":2.59,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":30000,"right":"C"},"quote":{"ms_of_day":55952319,"bid_size":173,"bid_exchange":4,"bid":2.4,"bid_condition":50,"ask_size":86,"ask_exchange":43,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":30000,"right":"C"},"quote":{"ms_of_day":55952319,"bid_size":216,"bid_exchange":5,"bid":2.4,"bid_condition":50,"ask_size":86,"ask_exchange":43,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":370000,"right":"P"},"quote":{"ms_of_day":55951727,"bid_size":72,"bid_exchange":43,"bid":4.4,"bid_condition":50,"ask_size":49,"ask_exchange":43,"ask":7.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":370000,"right":"P"},"ohlc":{"ms_of_day":55952350,"open":4.55,"high":6.95,"low":4.55,"close":6.3,"volume":14,"count":9,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":370000,"right":"P"},"trade":{"ms_of_day":55952350,"sequence":-1346529225,"size":5,"condition":125,"price":6.3,"exchange":4,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":95000,"right":"C"},"quote":{"ms_of_day":55952357,"bid_size":94,"bid_exchange":73,"bid":2.26,"bid_condition":50,"ask_size":52,"ask_exchange":73,"ask":2.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":95000,"right":"C"},"ohlc":{"ms_of_day":55952361,"open":4.7,"high":5.95,"low":1.27,"close":2.27,"volume":17669,"count":2897,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":95000,"right":"C"},"trade":{"ms_of_day":55952361,"sequence":-1155268315,"size":1,"condition":125,"price":2.27,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":95000,"right":"C"},"quote":{"ms_of_day":55952357,"bid_size":94,"bid_exchange":73,"bid":2.26,"bid_condition":50,"ask_size":52,"ask_exchange":73,"ask":2.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":95000,"right":"C"},"ohlc":{"ms_of_day":55952361,"open":4.7,"high":5.95,"low":1.27,"close":2.27,"volume":17670,"count":2898,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":95000,"right":"C"},"trade":{"ms_of_day":55952361,"sequence":-1155268314,"size":1,"condition":125,"price":2.27,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55952359,"bid_size":30,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":58,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55952365,"open":30.02,"high":33.0,"low":0.79,"close":2.83,"volume":79661,"count":31309,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55952365,"sequence":597252287,"size":10,"condition":130,"price":2.83,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55952359,"bid_size":42,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55952365,"open":40.1,"high":40.1,"low":0.44,"close":1.48,"volume":71273,"count":27286,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55952365,"sequence":597252288,"size":10,"condition":130,"price":1.48,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":566000,"right":"C"},"quote":{"ms_of_day":55952366,"bid_size":35,"bid_exchange":6,"bid":17.64,"bid_condition":50,"ask_size":35,"ask_exchange":6,"ask":17.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55952366,"bid_size":25,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55952366,"bid_size":30,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":69,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55952366,"bid_size":18,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":69,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55952367,"bid_size":22,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DECK","expiration":20250620,"strike":155000,"right":"C"},"quote":{"ms_of_day":55952357,"bid_size":118,"bid_exchange":1,"bid":1.7,"bid_condition":50,"ask_size":86,"ask_exchange":9,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DECK","expiration":20250620,"strike":155000,"right":"C"},"ohlc":{"ms_of_day":55952371,"open":3.25,"high":4.33,"low":1.71,"close":1.71,"volume":89,"count":51,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DECK","expiration":20250620,"strike":155000,"right":"C"},"trade":{"ms_of_day":55952371,"sequence":-928605248,"size":1,"condition":125,"price":1.71,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55952373,"bid_size":22,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55952373,"open":40.1,"high":40.1,"low":0.44,"close":1.5,"volume":71274,"count":27287,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55952373,"sequence":597253107,"size":1,"condition":18,"price":1.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GE","expiration":20250328,"strike":197500,"right":"P"},"quote":{"ms_of_day":55924603,"bid_size":76,"bid_exchange":31,"bid":0.05,"bid_condition":50,"ask_size":66,"ask_exchange":69,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GE","expiration":20250328,"strike":197500,"right":"P"},"ohlc":{"ms_of_day":55952371,"open":9.25,"high":10.92,"low":0.05,"close":0.05,"volume":196,"count":95,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GE","expiration":20250328,"strike":197500,"right":"P"},"trade":{"ms_of_day":55952371,"sequence":-632227749,"size":1,"condition":125,"price":0.05,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABNB","expiration":20250328,"strike":131000,"right":"P"},"quote":{"ms_of_day":55952381,"bid_size":296,"bid_exchange":9,"bid":4.25,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABNB","expiration":20250328,"strike":131000,"right":"P"},"ohlc":{"ms_of_day":55952381,"open":1.21,"high":9.55,"low":1.21,"close":5.0,"volume":753,"count":368,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABNB","expiration":20250328,"strike":131000,"right":"P"},"trade":{"ms_of_day":55952381,"sequence":-1412039184,"size":1,"condition":18,"price":5.0,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABNB","expiration":20250328,"strike":131000,"right":"P"},"quote":{"ms_of_day":55952381,"bid_size":296,"bid_exchange":9,"bid":4.25,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABNB","expiration":20250328,"strike":131000,"right":"P"},"quote":{"ms_of_day":55952381,"bid_size":296,"bid_exchange":9,"bid":4.25,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABNB","expiration":20250328,"strike":131000,"right":"P"},"ohlc":{"ms_of_day":55952381,"open":1.21,"high":9.55,"low":1.21,"close":5.0,"volume":754,"count":369,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABNB","expiration":20250328,"strike":131000,"right":"P"},"trade":{"ms_of_day":55952381,"sequence":-1412039181,"size":1,"condition":18,"price":5.0,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABNB","expiration":20250328,"strike":131000,"right":"P"},"quote":{"ms_of_day":55952381,"bid_size":296,"bid_exchange":9,"bid":4.25,"bid_condition":50,"ask_size":88,"ask_exchange":22,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55952382,"bid_size":32,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55952382,"bid_size":28,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"quote":{"ms_of_day":55952366,"bid_size":283,"bid_exchange":46,"bid":0.64,"bid_condition":50,"ask_size":100,"ask_exchange":31,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"ohlc":{"ms_of_day":55952392,"open":12.79,"high":15.58,"low":0.38,"close":0.64,"volume":93104,"count":13618,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"trade":{"ms_of_day":55952392,"sequence":597255062,"size":1,"condition":125,"price":0.64,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"quote":{"ms_of_day":55952392,"bid_size":230,"bid_exchange":46,"bid":0.64,"bid_condition":50,"ask_size":100,"ask_exchange":31,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250425,"strike":390000,"right":"C"},"quote":{"ms_of_day":55952392,"bid_size":140,"bid_exchange":7,"bid":1.8,"bid_condition":50,"ask_size":50,"ask_exchange":73,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55952396,"bid_size":22,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55952396,"open":122.0,"high":122.0,"low":0.6,"close":1.1,"volume":85419,"count":26988,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55952396,"sequence":597255300,"size":3,"condition":18,"price":1.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":95000,"right":"C"},"quote":{"ms_of_day":55952397,"bid_size":139,"bid_exchange":73,"bid":2.26,"bid_condition":50,"ask_size":52,"ask_exchange":73,"ask":2.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55952403,"bid_size":12,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55952407,"bid_size":22,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":342500,"right":"C"},"quote":{"ms_of_day":55948973,"bid_size":52,"bid_exchange":5,"bid":14.15,"bid_condition":50,"ask_size":22,"ask_exchange":43,"ask":14.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":342500,"right":"C"},"ohlc":{"ms_of_day":55952403,"open":10.0,"high":17.28,"low":9.2,"close":14.35,"volume":470,"count":201,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":342500,"right":"C"},"trade":{"ms_of_day":55952403,"sequence":1416540077,"size":1,"condition":130,"price":14.35,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":342500,"right":"P"},"quote":{"ms_of_day":55950538,"bid_size":14,"bid_exchange":6,"bid":15.05,"bid_condition":50,"ask_size":72,"ask_exchange":5,"ask":15.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":342500,"right":"P"},"ohlc":{"ms_of_day":55952403,"open":30.45,"high":30.45,"low":13.6,"close":15.25,"volume":450,"count":140,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":342500,"right":"P"},"trade":{"ms_of_day":55952403,"sequence":1416540078,"size":1,"condition":130,"price":15.25,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55952387,"bid_size":37,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":102,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55952410,"open":48.1,"high":48.1,"low":0.25,"close":0.75,"volume":76724,"count":28038,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55952410,"sequence":597256736,"size":1,"condition":18,"price":0.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55952410,"bid_size":37,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":101,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FUTU","expiration":20250516,"strike":120000,"right":"C"},"quote":{"ms_of_day":55923041,"bid_size":13,"bid_exchange":11,"bid":6.25,"bid_condition":50,"ask_size":22,"ask_exchange":65,"ask":6.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FUTU","expiration":20250516,"strike":120000,"right":"C"},"ohlc":{"ms_of_day":55952413,"open":13.1,"high":16.4,"low":4.8,"close":6.28,"volume":338,"count":98,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FUTU","expiration":20250516,"strike":120000,"right":"C"},"trade":{"ms_of_day":55952413,"sequence":-632221251,"size":1,"condition":125,"price":6.28,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FUTU","expiration":20250516,"strike":120000,"right":"C"},"quote":{"ms_of_day":55952414,"bid_size":13,"bid_exchange":11,"bid":6.25,"bid_condition":50,"ask_size":28,"ask_exchange":65,"ask":6.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FUTU","expiration":20250516,"strike":120000,"right":"C"},"quote":{"ms_of_day":55952414,"bid_size":17,"bid_exchange":4,"bid":6.25,"bid_condition":50,"ask_size":28,"ask_exchange":65,"ask":6.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55952426,"bid_size":32,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":101,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55952406,"bid_size":33,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55952439,"open":40.1,"high":40.1,"low":0.44,"close":1.45,"volume":71275,"count":27288,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55952439,"sequence":597260043,"size":1,"condition":125,"price":1.45,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55952449,"bid_size":854,"bid_exchange":6,"bid":0.07,"bid_condition":50,"ask_size":671,"ask_exchange":7,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"quote":{"ms_of_day":55952450,"bid_size":230,"bid_exchange":46,"bid":0.64,"bid_condition":50,"ask_size":74,"ask_exchange":1,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":479000,"right":"P"},"quote":{"ms_of_day":55952397,"bid_size":26,"bid_exchange":47,"bid":0.99,"bid_condition":50,"ask_size":63,"ask_exchange":22,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":479000,"right":"P"},"ohlc":{"ms_of_day":55952449,"open":11.93,"high":18.56,"low":0.71,"close":1.0,"volume":18948,"count":2688,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":479000,"right":"P"},"trade":{"ms_of_day":55952449,"sequence":-63732718,"size":1,"condition":125,"price":1.0,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":479000,"right":"P"},"quote":{"ms_of_day":55952450,"bid_size":26,"bid_exchange":47,"bid":0.99,"bid_condition":50,"ask_size":63,"ask_exchange":22,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":479000,"right":"P"},"quote":{"ms_of_day":55952450,"bid_size":26,"bid_exchange":47,"bid":0.99,"bid_condition":50,"ask_size":63,"ask_exchange":22,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250328,"strike":200000,"right":"C"},"quote":{"ms_of_day":55952445,"bid_size":2,"bid_exchange":31,"bid":0.43,"bid_condition":50,"ask_size":9,"ask_exchange":60,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250328,"strike":200000,"right":"C"},"ohlc":{"ms_of_day":55952445,"open":23.5,"high":31.5,"low":0.25,"close":0.43,"volume":25436,"count":4433,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250328,"strike":200000,"right":"C"},"trade":{"ms_of_day":55952445,"sequence":-616955823,"size":1,"condition":18,"price":0.43,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250328,"strike":200000,"right":"C"},"quote":{"ms_of_day":55952445,"bid_size":52,"bid_exchange":1,"bid":0.43,"bid_condition":50,"ask_size":9,"ask_exchange":60,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250328,"strike":200000,"right":"C"},"quote":{"ms_of_day":55952445,"bid_size":183,"bid_exchange":73,"bid":0.43,"bid_condition":50,"ask_size":9,"ask_exchange":60,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IEP","expiration":20250328,"strike":9000,"right":"P"},"quote":{"ms_of_day":55952458,"bid_size":0,"bid_exchange":46,"bid":0.0,"bid_condition":50,"ask_size":13,"ask_exchange":11,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55952449,"bid_size":215,"bid_exchange":42,"bid":0.94,"bid_condition":50,"ask_size":290,"ask_exchange":46,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":125000,"right":"C"},"ohlc":{"ms_of_day":55952460,"open":8.85,"high":8.9,"low":0.8,"close":0.94,"volume":246793,"count":37348,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":125000,"right":"C"},"trade":{"ms_of_day":55952460,"sequence":734224173,"size":2,"condition":131,"price":0.94,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":125000,"right":"C"},"quote":{"ms_of_day":55952291,"bid_size":2201,"bid_exchange":46,"bid":0.01,"bid_condition":50,"ask_size":1477,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":125000,"right":"C"},"ohlc":{"ms_of_day":55952460,"open":7.0,"high":7.05,"low":0.01,"close":0.01,"volume":442741,"count":53074,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":125000,"right":"C"},"trade":{"ms_of_day":55952460,"sequence":734224177,"size":2,"condition":131,"price":0.01,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":568000,"right":"P"},"quote":{"ms_of_day":55952455,"bid_size":38,"bid_exchange":69,"bid":3.99,"bid_condition":50,"ask_size":103,"ask_exchange":69,"ask":4.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55952462,"open":10.69,"high":10.69,"low":1.97,"close":4.01,"volume":5501,"count":1038,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":568000,"right":"P"},"trade":{"ms_of_day":55952462,"sequence":1426072891,"size":1,"condition":18,"price":4.01,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITF","expiration":20260116,"strike":3000,"right":"P"},"quote":{"ms_of_day":55952460,"bid_size":20,"bid_exchange":7,"bid":2.08,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITF","expiration":20260116,"strike":3000,"right":"P"},"quote":{"ms_of_day":55952460,"bid_size":20,"bid_exchange":7,"bid":2.08,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BROS","expiration":20250516,"strike":60000,"right":"P"},"quote":{"ms_of_day":55952466,"bid_size":3,"bid_exchange":6,"bid":3.4,"bid_condition":50,"ask_size":7,"ask_exchange":46,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BROS","expiration":20250516,"strike":60000,"right":"P"},"quote":{"ms_of_day":55952466,"bid_size":3,"bid_exchange":47,"bid":3.4,"bid_condition":50,"ask_size":7,"ask_exchange":46,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250417,"strike":920000,"right":"C"},"quote":{"ms_of_day":55952477,"bid_size":10,"bid_exchange":69,"bid":2.2,"bid_condition":50,"ask_size":49,"ask_exchange":43,"ask":2.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"quote":{"ms_of_day":55952478,"bid_size":12,"bid_exchange":60,"bid":1.6,"bid_condition":50,"ask_size":24,"ask_exchange":11,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"ohlc":{"ms_of_day":55952478,"open":4.2,"high":4.7,"low":1.6,"close":1.6,"volume":923,"count":179,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"trade":{"ms_of_day":55952478,"sequence":-632217411,"size":5,"condition":18,"price":1.65,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"quote":{"ms_of_day":55952478,"bid_size":12,"bid_exchange":60,"bid":1.6,"bid_condition":50,"ask_size":24,"ask_exchange":11,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"quote":{"ms_of_day":55952478,"bid_size":1,"bid_exchange":1,"bid":1.65,"bid_condition":50,"ask_size":24,"ask_exchange":11,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55952481,"bid_size":50,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55952485,"bid_size":50,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PENN","expiration":20250425,"strike":19500,"right":"C"},"quote":{"ms_of_day":55952486,"bid_size":2,"bid_exchange":7,"bid":0.32,"bid_condition":50,"ask_size":38,"ask_exchange":4,"ask":0.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PENN","expiration":20250425,"strike":19500,"right":"C"},"ohlc":{"ms_of_day":55952486,"open":0.41,"high":0.5,"low":0.32,"close":0.32,"volume":8,"count":4,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PENN","expiration":20250425,"strike":19500,"right":"C"},"trade":{"ms_of_day":55952486,"sequence":-1155256956,"size":2,"condition":18,"price":0.32,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PENN","expiration":20250425,"strike":19500,"right":"C"},"quote":{"ms_of_day":55952486,"bid_size":21,"bid_exchange":11,"bid":0.25,"bid_condition":50,"ask_size":38,"ask_exchange":4,"ask":0.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PENN","expiration":20250425,"strike":19500,"right":"C"},"quote":{"ms_of_day":55952487,"bid_size":21,"bid_exchange":11,"bid":0.25,"bid_condition":50,"ask_size":48,"ask_exchange":4,"ask":0.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":125000,"right":"C"},"quote":{"ms_of_day":55952495,"bid_size":2002,"bid_exchange":46,"bid":0.01,"bid_condition":50,"ask_size":1477,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":125000,"right":"C"},"quote":{"ms_of_day":55952495,"bid_size":2002,"bid_exchange":46,"bid":0.01,"bid_condition":50,"ask_size":1114,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55952502,"bid_size":69,"bid_exchange":5,"bid":1.9,"bid_condition":50,"ask_size":80,"ask_exchange":5,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55952502,"open":130.0,"high":130.0,"low":1.1,"close":1.9,"volume":36586,"count":13658,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55952502,"sequence":597264503,"size":1,"condition":18,"price":1.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55952481,"bid_size":63,"bid_exchange":5,"bid":3.2,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55952505,"open":128.4,"high":135.0,"low":1.7,"close":3.3,"volume":37019,"count":13746,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55952505,"sequence":597264591,"size":1,"condition":18,"price":3.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55952505,"bid_size":63,"bid_exchange":5,"bid":3.2,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55952508,"bid_size":69,"bid_exchange":5,"bid":1.9,"bid_condition":50,"ask_size":83,"ask_exchange":5,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":240000,"right":"C"},"quote":{"ms_of_day":55952508,"bid_size":0,"bid_exchange":11,"bid":0.0,"bid_condition":50,"ask_size":165,"ask_exchange":31,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IREN","expiration":20250328,"strike":7000,"right":"P"},"quote":{"ms_of_day":55952518,"bid_size":25,"bid_exchange":7,"bid":0.53,"bid_condition":50,"ask_size":20,"ask_exchange":7,"ask":0.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APPS","expiration":20250516,"strike":3500,"right":"C"},"quote":{"ms_of_day":55952522,"bid_size":193,"bid_exchange":65,"bid":0.3,"bid_condition":50,"ask_size":90,"ask_exchange":9,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APPS","expiration":20250516,"strike":3500,"right":"C"},"ohlc":{"ms_of_day":55952522,"open":0.65,"high":0.73,"low":0.3,"close":0.35,"volume":172,"count":13,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APPS","expiration":20250516,"strike":3500,"right":"C"},"trade":{"ms_of_day":55952522,"sequence":-628813021,"size":1,"condition":18,"price":0.35,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APPS","expiration":20250516,"strike":3500,"right":"C"},"quote":{"ms_of_day":55952522,"bid_size":193,"bid_exchange":65,"bid":0.3,"bid_condition":50,"ask_size":849,"ask_exchange":73,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":95000,"right":"C"},"quote":{"ms_of_day":55952522,"bid_size":94,"bid_exchange":73,"bid":2.26,"bid_condition":50,"ask_size":52,"ask_exchange":73,"ask":2.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APPS","expiration":20250516,"strike":3500,"right":"C"},"quote":{"ms_of_day":55952523,"bid_size":192,"bid_exchange":65,"bid":0.3,"bid_condition":50,"ask_size":849,"ask_exchange":73,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EL","expiration":20250516,"strike":60000,"right":"P"},"quote":{"ms_of_day":55952220,"bid_size":8,"bid_exchange":31,"bid":2.02,"bid_condition":50,"ask_size":326,"ask_exchange":5,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EL","expiration":20250516,"strike":60000,"right":"P"},"ohlc":{"ms_of_day":55952536,"open":2.51,"high":3.4,"low":1.63,"close":2.04,"volume":623,"count":138,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EL","expiration":20250516,"strike":60000,"right":"P"},"trade":{"ms_of_day":55952536,"sequence":-928596825,"size":4,"condition":125,"price":2.04,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55952386,"bid_size":641,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":20,"ask_exchange":1,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55952536,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":1933,"count":336,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55952536,"sequence":-632213848,"size":20,"condition":18,"price":0.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55952537,"bid_size":641,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":226,"ask_exchange":4,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55952537,"bid_size":20,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":226,"ask_exchange":4,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55951611,"bid_size":353,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":782,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55952538,"open":1.15,"high":5.18,"low":1.0,"close":1.37,"volume":1158,"count":372,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55952538,"sequence":-632213216,"size":4,"condition":130,"price":1.37,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55952538,"bid_size":353,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55952538,"bid_size":353,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55952538,"open":1.15,"high":5.18,"low":1.0,"close":1.36,"volume":1162,"count":373,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55952538,"sequence":-632213197,"size":4,"condition":18,"price":1.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55952538,"bid_size":353,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55952538,"open":1.15,"high":5.18,"low":1.0,"close":1.35,"volume":1166,"count":374,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55952538,"sequence":-632213194,"size":4,"condition":130,"price":1.35,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55952538,"bid_size":353,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":782,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55952539,"bid_size":755,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":224,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55952539,"open":2.09,"high":2.24,"low":0.16,"close":0.68,"volume":1941,"count":337,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55952539,"sequence":-632212840,"size":8,"condition":130,"price":0.68,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55952539,"bid_size":755,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":224,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55952539,"open":2.09,"high":2.24,"low":0.16,"close":0.69,"volume":1949,"count":338,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55952539,"sequence":-632212802,"size":8,"condition":130,"price":0.69,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55952539,"bid_size":755,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":224,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55952540,"bid_size":667,"bid_exchange":73,"bid":1.36,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55952541,"open":1.15,"high":5.18,"low":1.0,"close":1.39,"volume":1168,"count":375,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55952541,"sequence":-632211900,"size":2,"condition":130,"price":1.39,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55952539,"bid_size":755,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":224,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55952541,"open":2.09,"high":2.24,"low":0.16,"close":0.67,"volume":1953,"count":339,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55952541,"sequence":-632211899,"size":4,"condition":130,"price":0.67,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55952541,"bid_size":755,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":219,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55952541,"bid_size":667,"bid_exchange":73,"bid":1.36,"bid_condition":50,"ask_size":6,"ask_exchange":1,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55952543,"bid_size":215,"bid_exchange":42,"bid":0.94,"bid_condition":50,"ask_size":409,"ask_exchange":46,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55952544,"bid_size":375,"bid_exchange":42,"bid":0.94,"bid_condition":50,"ask_size":409,"ask_exchange":46,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55952550,"bid_size":667,"bid_exchange":73,"bid":1.36,"bid_condition":50,"ask_size":6,"ask_exchange":1,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46500,"right":"P"},"quote":{"ms_of_day":55952558,"bid_size":23,"bid_exchange":47,"bid":0.32,"bid_condition":50,"ask_size":16,"ask_exchange":46,"ask":0.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46500,"right":"P"},"ohlc":{"ms_of_day":55952563,"open":0.82,"high":1.2,"low":0.03,"close":0.34,"volume":1831,"count":477,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46500,"right":"P"},"trade":{"ms_of_day":55952563,"sequence":-632208685,"size":1,"condition":18,"price":0.34,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46500,"right":"P"},"quote":{"ms_of_day":55952563,"bid_size":23,"bid_exchange":47,"bid":0.32,"bid_condition":50,"ask_size":209,"ask_exchange":60,"ask":0.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46500,"right":"P"},"quote":{"ms_of_day":55952563,"bid_size":23,"bid_exchange":47,"bid":0.32,"bid_condition":50,"ask_size":689,"ask_exchange":73,"ask":0.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMUS","expiration":20250404,"strike":270000,"right":"C"},"quote":{"ms_of_day":55948099,"bid_size":109,"bid_exchange":65,"bid":2.77,"bid_condition":50,"ask_size":194,"ask_exchange":65,"ask":2.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMUS","expiration":20250404,"strike":270000,"right":"C"},"ohlc":{"ms_of_day":55952560,"open":10.4,"high":11.55,"low":0.6,"close":2.87,"volume":458,"count":95,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMUS","expiration":20250404,"strike":270000,"right":"C"},"trade":{"ms_of_day":55952560,"sequence":32527702,"size":2,"condition":131,"price":2.87,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMUS","expiration":20250404,"strike":272500,"right":"C"},"quote":{"ms_of_day":55948111,"bid_size":48,"bid_exchange":46,"bid":1.83,"bid_condition":50,"ask_size":223,"ask_exchange":65,"ask":1.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMUS","expiration":20250404,"strike":272500,"right":"C"},"ohlc":{"ms_of_day":55952560,"open":1.71,"high":2.13,"low":0.5,"close":1.9,"volume":265,"count":45,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMUS","expiration":20250404,"strike":272500,"right":"C"},"trade":{"ms_of_day":55952560,"sequence":32527703,"size":2,"condition":131,"price":1.9,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMUS","expiration":20250404,"strike":270000,"right":"C"},"quote":{"ms_of_day":55948099,"bid_size":109,"bid_exchange":65,"bid":2.77,"bid_condition":50,"ask_size":194,"ask_exchange":65,"ask":2.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMUS","expiration":20250404,"strike":270000,"right":"C"},"ohlc":{"ms_of_day":55952560,"open":10.4,"high":11.55,"low":0.6,"close":2.87,"volume":461,"count":96,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMUS","expiration":20250404,"strike":270000,"right":"C"},"trade":{"ms_of_day":55952560,"sequence":32527704,"size":3,"condition":131,"price":2.87,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMUS","expiration":20250404,"strike":272500,"right":"C"},"quote":{"ms_of_day":55948111,"bid_size":48,"bid_exchange":46,"bid":1.83,"bid_condition":50,"ask_size":223,"ask_exchange":65,"ask":1.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMUS","expiration":20250404,"strike":272500,"right":"C"},"ohlc":{"ms_of_day":55952560,"open":1.71,"high":2.13,"low":0.5,"close":1.9,"volume":268,"count":46,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMUS","expiration":20250404,"strike":272500,"right":"C"},"trade":{"ms_of_day":55952560,"sequence":32527705,"size":3,"condition":131,"price":1.9,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46500,"right":"P"},"quote":{"ms_of_day":55952563,"bid_size":20,"bid_exchange":60,"bid":0.33,"bid_condition":50,"ask_size":689,"ask_exchange":73,"ask":0.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46500,"right":"P"},"ohlc":{"ms_of_day":55952567,"open":0.82,"high":1.2,"low":0.03,"close":0.34,"volume":1832,"count":478,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46500,"right":"P"},"trade":{"ms_of_day":55952567,"sequence":-632208268,"size":1,"condition":18,"price":0.34,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46500,"right":"P"},"quote":{"ms_of_day":55952563,"bid_size":20,"bid_exchange":60,"bid":0.33,"bid_condition":50,"ask_size":689,"ask_exchange":73,"ask":0.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46500,"right":"P"},"ohlc":{"ms_of_day":55952567,"open":0.82,"high":1.2,"low":0.03,"close":0.34,"volume":1835,"count":479,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46500,"right":"P"},"trade":{"ms_of_day":55952567,"sequence":-632208267,"size":3,"condition":18,"price":0.34,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46500,"right":"P"},"quote":{"ms_of_day":55952567,"bid_size":20,"bid_exchange":60,"bid":0.33,"bid_condition":50,"ask_size":688,"ask_exchange":73,"ask":0.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46500,"right":"P"},"quote":{"ms_of_day":55952567,"bid_size":20,"bid_exchange":60,"bid":0.33,"bid_condition":50,"ask_size":210,"ask_exchange":60,"ask":0.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":568000,"right":"P"},"quote":{"ms_of_day":55952455,"bid_size":38,"bid_exchange":69,"bid":3.99,"bid_condition":50,"ask_size":103,"ask_exchange":69,"ask":4.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55952562,"open":10.69,"high":10.69,"low":1.97,"close":4.0,"volume":5503,"count":1039,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":568000,"right":"P"},"trade":{"ms_of_day":55952562,"sequence":1426074709,"size":2,"condition":125,"price":4.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46500,"right":"P"},"quote":{"ms_of_day":55952567,"bid_size":20,"bid_exchange":60,"bid":0.33,"bid_condition":50,"ask_size":209,"ask_exchange":69,"ask":0.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46500,"right":"P"},"ohlc":{"ms_of_day":55952567,"open":0.82,"high":1.2,"low":0.03,"close":0.34,"volume":1838,"count":480,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46500,"right":"P"},"trade":{"ms_of_day":55952567,"sequence":-632208257,"size":3,"condition":18,"price":0.34,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46500,"right":"P"},"quote":{"ms_of_day":55952568,"bid_size":20,"bid_exchange":60,"bid":0.33,"bid_condition":50,"ask_size":6,"ask_exchange":42,"ask":0.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46500,"right":"P"},"quote":{"ms_of_day":55952568,"bid_size":20,"bid_exchange":60,"bid":0.33,"bid_condition":50,"ask_size":6,"ask_exchange":42,"ask":0.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46500,"right":"P"},"quote":{"ms_of_day":55952568,"bid_size":20,"bid_exchange":60,"bid":0.33,"bid_condition":50,"ask_size":6,"ask_exchange":46,"ask":0.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46500,"right":"P"},"ohlc":{"ms_of_day":55952568,"open":0.82,"high":1.2,"low":0.03,"close":0.34,"volume":1839,"count":481,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46500,"right":"P"},"trade":{"ms_of_day":55952568,"sequence":-632208180,"size":1,"condition":18,"price":0.34,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250417,"strike":335000,"right":"C"},"quote":{"ms_of_day":55952568,"bid_size":335,"bid_exchange":43,"bid":18.75,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":18.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250417,"strike":335000,"right":"C"},"ohlc":{"ms_of_day":55952568,"open":22.7,"high":31.0,"low":8.75,"close":18.9,"volume":1839,"count":453,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250417,"strike":335000,"right":"C"},"trade":{"ms_of_day":55952568,"sequence":839354536,"size":1,"condition":18,"price":18.9,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250417,"strike":335000,"right":"C"},"quote":{"ms_of_day":55952568,"bid_size":335,"bid_exchange":43,"bid":18.75,"bid_condition":50,"ask_size":7,"ask_exchange":11,"ask":19.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250417,"strike":335000,"right":"C"},"quote":{"ms_of_day":55952568,"bid_size":1,"bid_exchange":7,"bid":18.9,"bid_condition":50,"ask_size":7,"ask_exchange":11,"ask":19.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":568000,"right":"P"},"quote":{"ms_of_day":55952569,"bid_size":68,"bid_exchange":31,"bid":3.99,"bid_condition":50,"ask_size":103,"ask_exchange":69,"ask":4.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55952570,"bid_size":63,"bid_exchange":5,"bid":3.2,"bid_condition":50,"ask_size":89,"ask_exchange":5,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55952570,"bid_size":70,"bid_exchange":5,"bid":1.9,"bid_condition":50,"ask_size":84,"ask_exchange":5,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":568000,"right":"P"},"quote":{"ms_of_day":55952570,"bid_size":82,"bid_exchange":31,"bid":3.99,"bid_condition":50,"ask_size":103,"ask_exchange":69,"ask":4.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55952550,"bid_size":25,"bid_exchange":7,"bid":2.08,"bid_condition":50,"ask_size":64,"ask_exchange":73,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55952571,"open":18.56,"high":21.75,"low":1.28,"close":2.09,"volume":180231,"count":29326,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55952571,"sequence":597268206,"size":10,"condition":125,"price":2.09,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55952570,"bid_size":45,"bid_exchange":42,"bid":0.44,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55952571,"open":6.06,"high":7.0,"low":0.31,"close":0.45,"volume":215406,"count":30699,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"trade":{"ms_of_day":55952571,"sequence":-63730154,"size":1,"condition":18,"price":0.45,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55952571,"bid_size":45,"bid_exchange":42,"bid":0.44,"bid_condition":50,"ask_size":29,"ask_exchange":69,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55952571,"bid_size":45,"bid_exchange":42,"bid":0.44,"bid_condition":50,"ask_size":29,"ask_exchange":69,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46500,"right":"P"},"quote":{"ms_of_day":55952568,"bid_size":20,"bid_exchange":60,"bid":0.33,"bid_condition":50,"ask_size":6,"ask_exchange":46,"ask":0.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46500,"right":"P"},"quote":{"ms_of_day":55952568,"bid_size":20,"bid_exchange":60,"bid":0.33,"bid_condition":50,"ask_size":1,"ask_exchange":47,"ask":0.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"C"},"quote":{"ms_of_day":55952577,"bid_size":1,"bid_exchange":46,"bid":1.85,"bid_condition":50,"ask_size":525,"ask_exchange":73,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"C"},"ohlc":{"ms_of_day":55952578,"open":7.5,"high":8.24,"low":1.06,"close":1.85,"volume":63596,"count":9637,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"C"},"trade":{"ms_of_day":55952578,"sequence":-63729535,"size":1,"condition":18,"price":1.85,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"C"},"quote":{"ms_of_day":55952578,"bid_size":11,"bid_exchange":73,"bid":1.8,"bid_condition":50,"ask_size":525,"ask_exchange":73,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55952576,"bid_size":20,"bid_exchange":69,"bid":2.08,"bid_condition":50,"ask_size":64,"ask_exchange":73,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55952576,"bid_size":5,"bid_exchange":1,"bid":2.08,"bid_condition":50,"ask_size":64,"ask_exchange":73,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"C"},"quote":{"ms_of_day":55952578,"bid_size":46,"bid_exchange":42,"bid":1.8,"bid_condition":50,"ask_size":525,"ask_exchange":73,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":330000,"right":"P"},"quote":{"ms_of_day":55952537,"bid_size":15,"bid_exchange":46,"bid":11.25,"bid_condition":50,"ask_size":220,"ask_exchange":1,"ask":11.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":330000,"right":"P"},"ohlc":{"ms_of_day":55952581,"open":10.5,"high":25.5,"low":9.75,"close":11.6,"volume":245,"count":82,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":330000,"right":"P"},"trade":{"ms_of_day":55952581,"sequence":1416543873,"size":16,"condition":18,"price":11.6,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":330000,"right":"P"},"quote":{"ms_of_day":55952582,"bid_size":15,"bid_exchange":46,"bid":11.25,"bid_condition":50,"ask_size":262,"ask_exchange":1,"ask":11.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":330000,"right":"P"},"quote":{"ms_of_day":55952582,"bid_size":15,"bid_exchange":46,"bid":11.25,"bid_condition":50,"ask_size":262,"ask_exchange":1,"ask":11.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20260320,"strike":490000,"right":"P"},"quote":{"ms_of_day":55950117,"bid_size":101,"bid_exchange":42,"bid":12.19,"bid_condition":50,"ask_size":155,"ask_exchange":42,"ask":12.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20260320,"strike":490000,"right":"P"},"ohlc":{"ms_of_day":55952589,"open":15.05,"high":16.17,"low":11.18,"close":12.21,"volume":380,"count":52,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20260320,"strike":490000,"right":"P"},"trade":{"ms_of_day":55952589,"sequence":1426077521,"size":1,"condition":125,"price":12.21,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20260320,"strike":490000,"right":"P"},"quote":{"ms_of_day":55950117,"bid_size":101,"bid_exchange":42,"bid":12.19,"bid_condition":50,"ask_size":155,"ask_exchange":42,"ask":12.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20260320,"strike":490000,"right":"P"},"ohlc":{"ms_of_day":55952589,"open":15.05,"high":16.17,"low":11.18,"close":12.21,"volume":381,"count":53,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20260320,"strike":490000,"right":"P"},"trade":{"ms_of_day":55952589,"sequence":1426077523,"size":1,"condition":125,"price":12.21,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55952587,"bid_size":21,"bid_exchange":60,"bid":1.36,"bid_condition":50,"ask_size":433,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55952587,"open":1.15,"high":5.18,"low":1.0,"close":1.36,"volume":1169,"count":376,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55952587,"sequence":-632206501,"size":1,"condition":18,"price":1.36,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55952587,"bid_size":21,"bid_exchange":60,"bid":1.36,"bid_condition":50,"ask_size":433,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55952587,"open":1.15,"high":5.18,"low":1.0,"close":1.36,"volume":1170,"count":377,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55952587,"sequence":-632206500,"size":1,"condition":18,"price":1.36,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55952587,"bid_size":21,"bid_exchange":60,"bid":1.36,"bid_condition":50,"ask_size":433,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55952587,"open":1.15,"high":5.18,"low":1.0,"close":1.36,"volume":1171,"count":378,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55952587,"sequence":-632206485,"size":1,"condition":18,"price":1.36,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55952587,"bid_size":21,"bid_exchange":60,"bid":1.36,"bid_condition":50,"ask_size":433,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55952587,"open":1.15,"high":5.18,"low":1.0,"close":1.36,"volume":1174,"count":379,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55952587,"sequence":-632206484,"size":3,"condition":18,"price":1.36,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55952587,"bid_size":21,"bid_exchange":60,"bid":1.36,"bid_condition":50,"ask_size":433,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55952588,"bid_size":1,"bid_exchange":73,"bid":1.36,"bid_condition":50,"ask_size":433,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EL","expiration":20250516,"strike":60000,"right":"P"},"quote":{"ms_of_day":55952598,"bid_size":8,"bid_exchange":43,"bid":2.02,"bid_condition":50,"ask_size":326,"ask_exchange":5,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EL","expiration":20250516,"strike":60000,"right":"P"},"quote":{"ms_of_day":55952598,"bid_size":8,"bid_exchange":43,"bid":2.02,"bid_condition":50,"ask_size":363,"ask_exchange":5,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DECK","expiration":20250620,"strike":155000,"right":"C"},"quote":{"ms_of_day":55952602,"bid_size":118,"bid_exchange":1,"bid":1.7,"bid_condition":50,"ask_size":86,"ask_exchange":9,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DECK","expiration":20250620,"strike":155000,"right":"C"},"quote":{"ms_of_day":55952602,"bid_size":118,"bid_exchange":1,"bid":1.7,"bid_condition":50,"ask_size":115,"ask_exchange":9,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSM","expiration":20260618,"strike":110000,"right":"P"},"quote":{"ms_of_day":55952530,"bid_size":69,"bid_exchange":9,"bid":5.4,"bid_condition":50,"ask_size":40,"ask_exchange":76,"ask":5.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSM","expiration":20260618,"strike":110000,"right":"P"},"ohlc":{"ms_of_day":55952603,"open":6.61,"high":6.61,"low":5.4,"close":5.4,"volume":13,"count":13,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSM","expiration":20260618,"strike":110000,"right":"P"},"trade":{"ms_of_day":55952603,"sequence":-126534099,"size":1,"condition":18,"price":5.4,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSM","expiration":20260618,"strike":110000,"right":"P"},"quote":{"ms_of_day":55952604,"bid_size":113,"bid_exchange":4,"bid":5.4,"bid_condition":50,"ask_size":40,"ask_exchange":76,"ask":5.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSM","expiration":20260618,"strike":110000,"right":"P"},"quote":{"ms_of_day":55952604,"bid_size":114,"bid_exchange":4,"bid":5.4,"bid_condition":50,"ask_size":40,"ask_exchange":76,"ask":5.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55952586,"bid_size":758,"bid_exchange":5,"bid":4.3,"bid_condition":50,"ask_size":30,"ask_exchange":1,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55952608,"open":8.05,"high":9.0,"low":3.15,"close":4.35,"volume":6912,"count":2550,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55952608,"sequence":-1412033985,"size":1,"condition":125,"price":4.35,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55952609,"bid_size":674,"bid_exchange":5,"bid":4.3,"bid_condition":50,"ask_size":30,"ask_exchange":1,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRVL","expiration":20250516,"strike":75000,"right":"C"},"quote":{"ms_of_day":55952579,"bid_size":47,"bid_exchange":31,"bid":1.58,"bid_condition":50,"ask_size":207,"ask_exchange":46,"ask":1.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRVL","expiration":20250516,"strike":75000,"right":"C"},"ohlc":{"ms_of_day":55952612,"open":17.95,"high":20.4,"low":1.38,"close":1.58,"volume":1872,"count":547,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRVL","expiration":20250516,"strike":75000,"right":"C"},"trade":{"ms_of_day":55952612,"sequence":839358234,"size":2,"condition":125,"price":1.58,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRVL","expiration":20250516,"strike":75000,"right":"C"},"quote":{"ms_of_day":55952614,"bid_size":460,"bid_exchange":1,"bid":1.58,"bid_condition":50,"ask_size":207,"ask_exchange":46,"ask":1.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRVL","expiration":20250516,"strike":75000,"right":"C"},"quote":{"ms_of_day":55952614,"bid_size":460,"bid_exchange":1,"bid":1.58,"bid_condition":50,"ask_size":284,"ask_exchange":31,"ask":1.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BIDU","expiration":20250328,"strike":99000,"right":"C"},"quote":{"ms_of_day":55952636,"bid_size":388,"bid_exchange":5,"bid":0.79,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BIDU","expiration":20250328,"strike":99000,"right":"C"},"ohlc":{"ms_of_day":55952636,"open":1.1,"high":4.0,"low":0.4,"close":0.8,"volume":8202,"count":1209,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BIDU","expiration":20250328,"strike":99000,"right":"C"},"trade":{"ms_of_day":55952636,"sequence":-628810096,"size":1,"condition":18,"price":0.8,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BIDU","expiration":20250328,"strike":99000,"right":"C"},"quote":{"ms_of_day":55952636,"bid_size":9,"bid_exchange":1,"bid":0.8,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BIDU","expiration":20250328,"strike":99000,"right":"C"},"quote":{"ms_of_day":55952636,"bid_size":70,"bid_exchange":1,"bid":0.8,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55952627,"bid_size":755,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":242,"ask_exchange":11,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55952642,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":1961,"count":340,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55952642,"sequence":-632202023,"size":8,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55952642,"bid_size":33,"bid_exchange":73,"bid":1.35,"bid_condition":50,"ask_size":390,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55952642,"open":1.15,"high":5.18,"low":1.0,"close":1.35,"volume":1178,"count":380,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55952642,"sequence":-632202021,"size":4,"condition":134,"price":1.35,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55952642,"bid_size":20,"bid_exchange":69,"bid":1.35,"bid_condition":50,"ask_size":390,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55952647,"bid_size":755,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":239,"ask_exchange":73,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55952647,"bid_size":755,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":201,"ask_exchange":73,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":128000,"right":"C"},"quote":{"ms_of_day":55952648,"bid_size":0,"bid_exchange":9,"bid":0.0,"bid_condition":50,"ask_size":1180,"ask_exchange":42,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55952649,"bid_size":15,"bid_exchange":31,"bid":1.35,"bid_condition":50,"ask_size":390,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMAT","expiration":20260116,"strike":135000,"right":"P"},"quote":{"ms_of_day":55952651,"bid_size":94,"bid_exchange":1,"bid":12.5,"bid_condition":50,"ask_size":39,"ask_exchange":4,"ask":12.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":128000,"right":"C"},"quote":{"ms_of_day":55952668,"bid_size":0,"bid_exchange":9,"bid":0.0,"bid_condition":50,"ask_size":1176,"ask_exchange":42,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":128000,"right":"C"},"quote":{"ms_of_day":55952668,"bid_size":0,"bid_exchange":9,"bid":0.0,"bid_condition":50,"ask_size":1175,"ask_exchange":42,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":128000,"right":"C"},"ohlc":{"ms_of_day":55952668,"open":5.67,"high":5.67,"low":0.01,"close":0.01,"volume":132157,"count":11126,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":128000,"right":"C"},"trade":{"ms_of_day":55952668,"sequence":734232051,"size":4,"condition":134,"price":0.01,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":128000,"right":"C"},"quote":{"ms_of_day":55952668,"bid_size":0,"bid_exchange":9,"bid":0.0,"bid_condition":50,"ask_size":1175,"ask_exchange":42,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":128000,"right":"C"},"ohlc":{"ms_of_day":55952668,"open":5.67,"high":5.67,"low":0.01,"close":0.01,"volume":132158,"count":11127,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":128000,"right":"C"},"trade":{"ms_of_day":55952668,"sequence":734232052,"size":1,"condition":134,"price":0.01,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":128000,"right":"C"},"quote":{"ms_of_day":55952668,"bid_size":0,"bid_exchange":9,"bid":0.0,"bid_condition":50,"ask_size":999,"ask_exchange":42,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":123000,"right":"C"},"quote":{"ms_of_day":55952668,"bid_size":880,"bid_exchange":42,"bid":0.34,"bid_condition":50,"ask_size":1507,"ask_exchange":42,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":123000,"right":"C"},"ohlc":{"ms_of_day":55952668,"open":8.45,"high":8.54,"low":0.31,"close":0.34,"volume":49487,"count":6636,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":123000,"right":"C"},"trade":{"ms_of_day":55952668,"sequence":734232048,"size":4,"condition":134,"price":0.34,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":123000,"right":"C"},"quote":{"ms_of_day":55952668,"bid_size":880,"bid_exchange":42,"bid":0.34,"bid_condition":50,"ask_size":1507,"ask_exchange":42,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":123000,"right":"C"},"ohlc":{"ms_of_day":55952668,"open":8.45,"high":8.54,"low":0.31,"close":0.34,"volume":49488,"count":6637,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":123000,"right":"C"},"trade":{"ms_of_day":55952668,"sequence":734232050,"size":1,"condition":134,"price":0.34,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":123000,"right":"C"},"quote":{"ms_of_day":55952668,"bid_size":704,"bid_exchange":42,"bid":0.34,"bid_condition":50,"ask_size":1405,"ask_exchange":46,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":123000,"right":"C"},"quote":{"ms_of_day":55952668,"bid_size":1059,"bid_exchange":42,"bid":0.34,"bid_condition":50,"ask_size":1405,"ask_exchange":46,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":128000,"right":"C"},"quote":{"ms_of_day":55952668,"bid_size":0,"bid_exchange":9,"bid":0.0,"bid_condition":50,"ask_size":1229,"ask_exchange":42,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250815,"strike":175000,"right":"P"},"quote":{"ms_of_day":55952600,"bid_size":1728,"bid_exchange":43,"bid":5.45,"bid_condition":50,"ask_size":1450,"ask_exchange":43,"ask":5.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250815,"strike":175000,"right":"P"},"ohlc":{"ms_of_day":55952686,"open":4.8,"high":10.1,"low":4.8,"close":5.4,"volume":3120,"count":383,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250815,"strike":175000,"right":"P"},"trade":{"ms_of_day":55952686,"sequence":-1412028250,"size":59,"condition":18,"price":5.45,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250815,"strike":175000,"right":"P"},"quote":{"ms_of_day":55952600,"bid_size":1728,"bid_exchange":43,"bid":5.45,"bid_condition":50,"ask_size":1450,"ask_exchange":43,"ask":5.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250815,"strike":175000,"right":"P"},"ohlc":{"ms_of_day":55952686,"open":4.8,"high":10.1,"low":4.8,"close":5.4,"volume":3166,"count":384,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250815,"strike":175000,"right":"P"},"trade":{"ms_of_day":55952686,"sequence":-1412028249,"size":46,"condition":18,"price":5.45,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250815,"strike":175000,"right":"P"},"quote":{"ms_of_day":55952600,"bid_size":1728,"bid_exchange":43,"bid":5.45,"bid_condition":50,"ask_size":1450,"ask_exchange":43,"ask":5.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250815,"strike":175000,"right":"P"},"ohlc":{"ms_of_day":55952686,"open":4.8,"high":10.1,"low":4.8,"close":5.4,"volume":3181,"count":385,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250815,"strike":175000,"right":"P"},"trade":{"ms_of_day":55952686,"sequence":-1412028248,"size":15,"condition":18,"price":5.45,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250815,"strike":175000,"right":"P"},"quote":{"ms_of_day":55952600,"bid_size":1728,"bid_exchange":43,"bid":5.45,"bid_condition":50,"ask_size":1450,"ask_exchange":43,"ask":5.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250815,"strike":175000,"right":"P"},"ohlc":{"ms_of_day":55952686,"open":4.8,"high":10.1,"low":4.8,"close":5.4,"volume":3195,"count":386,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250815,"strike":175000,"right":"P"},"trade":{"ms_of_day":55952686,"sequence":-1412028247,"size":14,"condition":18,"price":5.45,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250815,"strike":175000,"right":"P"},"quote":{"ms_of_day":55952600,"bid_size":1728,"bid_exchange":43,"bid":5.45,"bid_condition":50,"ask_size":1450,"ask_exchange":43,"ask":5.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250815,"strike":175000,"right":"P"},"ohlc":{"ms_of_day":55952686,"open":4.8,"high":10.1,"low":4.8,"close":5.4,"volume":3208,"count":387,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250815,"strike":175000,"right":"P"},"trade":{"ms_of_day":55952686,"sequence":-1412028246,"size":13,"condition":18,"price":5.45,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250815,"strike":175000,"right":"P"},"quote":{"ms_of_day":55952600,"bid_size":1728,"bid_exchange":43,"bid":5.45,"bid_condition":50,"ask_size":1450,"ask_exchange":43,"ask":5.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250815,"strike":175000,"right":"P"},"ohlc":{"ms_of_day":55952686,"open":4.8,"high":10.1,"low":4.8,"close":5.4,"volume":3217,"count":388,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250815,"strike":175000,"right":"P"},"trade":{"ms_of_day":55952686,"sequence":-1412028245,"size":9,"condition":18,"price":5.45,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250815,"strike":175000,"right":"P"},"quote":{"ms_of_day":55952600,"bid_size":1728,"bid_exchange":43,"bid":5.45,"bid_condition":50,"ask_size":1450,"ask_exchange":43,"ask":5.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250815,"strike":175000,"right":"P"},"ohlc":{"ms_of_day":55952686,"open":4.8,"high":10.1,"low":4.8,"close":5.4,"volume":3225,"count":389,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250815,"strike":175000,"right":"P"},"trade":{"ms_of_day":55952686,"sequence":-1412028244,"size":8,"condition":18,"price":5.45,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250815,"strike":175000,"right":"P"},"quote":{"ms_of_day":55952600,"bid_size":1728,"bid_exchange":43,"bid":5.45,"bid_condition":50,"ask_size":1450,"ask_exchange":43,"ask":5.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250815,"strike":175000,"right":"P"},"ohlc":{"ms_of_day":55952686,"open":4.8,"high":10.1,"low":4.8,"close":5.4,"volume":3231,"count":390,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250815,"strike":175000,"right":"P"},"trade":{"ms_of_day":55952686,"sequence":-1412028243,"size":6,"condition":18,"price":5.45,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250815,"strike":175000,"right":"P"},"quote":{"ms_of_day":55952686,"bid_size":3045,"bid_exchange":43,"bid":5.45,"bid_condition":50,"ask_size":1450,"ask_exchange":43,"ask":5.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250815,"strike":175000,"right":"P"},"quote":{"ms_of_day":55952687,"bid_size":3025,"bid_exchange":43,"bid":5.45,"bid_condition":50,"ask_size":1450,"ask_exchange":43,"ask":5.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":215000,"right":"P"},"quote":{"ms_of_day":55952688,"bid_size":1927,"bid_exchange":43,"bid":13.7,"bid_condition":50,"ask_size":1387,"ask_exchange":43,"ask":13.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250516,"strike":215000,"right":"P"},"quote":{"ms_of_day":55952688,"bid_size":1348,"bid_exchange":43,"bid":16.9,"bid_condition":50,"ask_size":1757,"ask_exchange":43,"ask":17.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250516,"strike":215000,"right":"P"},"quote":{"ms_of_day":55952688,"bid_size":1295,"bid_exchange":43,"bid":16.9,"bid_condition":50,"ask_size":1757,"ask_exchange":43,"ask":17.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":215000,"right":"P"},"quote":{"ms_of_day":55952688,"bid_size":1919,"bid_exchange":43,"bid":13.7,"bid_condition":50,"ask_size":1387,"ask_exchange":43,"ask":13.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55952694,"bid_size":196,"bid_exchange":7,"bid":0.49,"bid_condition":50,"ask_size":599,"ask_exchange":5,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55952694,"open":9.72,"high":9.72,"low":0.3,"close":0.5,"volume":400920,"count":42781,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55952694,"sequence":1426080603,"size":2,"condition":18,"price":0.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55952695,"bid_size":196,"bid_exchange":7,"bid":0.49,"bid_condition":50,"ask_size":639,"ask_exchange":5,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55952695,"bid_size":196,"bid_exchange":7,"bid":0.49,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55952700,"bid_size":196,"bid_exchange":7,"bid":0.49,"bid_condition":50,"ask_size":160,"ask_exchange":46,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55952705,"open":9.72,"high":9.72,"low":0.3,"close":0.5,"volume":400921,"count":42782,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55952705,"sequence":1426081670,"size":1,"condition":18,"price":0.5,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":250000,"right":"C"},"quote":{"ms_of_day":55952703,"bid_size":44,"bid_exchange":73,"bid":0.25,"bid_condition":50,"ask_size":264,"ask_exchange":9,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55952700,"bid_size":196,"bid_exchange":7,"bid":0.49,"bid_condition":50,"ask_size":160,"ask_exchange":46,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55952705,"open":9.72,"high":9.72,"low":0.3,"close":0.5,"volume":400922,"count":42783,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55952705,"sequence":1426081671,"size":1,"condition":18,"price":0.5,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55952705,"bid_size":196,"bid_exchange":7,"bid":0.49,"bid_condition":50,"ask_size":158,"ask_exchange":46,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55952706,"bid_size":196,"bid_exchange":7,"bid":0.49,"bid_condition":50,"ask_size":158,"ask_exchange":46,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NEM","expiration":20250502,"strike":47000,"right":"C"},"quote":{"ms_of_day":55952609,"bid_size":708,"bid_exchange":9,"bid":2.94,"bid_condition":50,"ask_size":170,"ask_exchange":4,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NEM","expiration":20250502,"strike":47000,"right":"C"},"ohlc":{"ms_of_day":55952721,"open":2.1,"high":3.1,"low":2.1,"close":3.05,"volume":47,"count":15,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NEM","expiration":20250502,"strike":47000,"right":"C"},"trade":{"ms_of_day":55952721,"sequence":839364927,"size":1,"condition":125,"price":3.05,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NEM","expiration":20250502,"strike":47000,"right":"C"},"quote":{"ms_of_day":55952721,"bid_size":708,"bid_exchange":9,"bid":2.94,"bid_condition":50,"ask_size":533,"ask_exchange":4,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NEM","expiration":20250502,"strike":47000,"right":"C"},"quote":{"ms_of_day":55952722,"bid_size":708,"bid_exchange":9,"bid":2.94,"bid_condition":50,"ask_size":575,"ask_exchange":4,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55952690,"bid_size":755,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":237,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55952745,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":1963,"count":341,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55952745,"sequence":-632193996,"size":2,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55952691,"bid_size":8,"bid_exchange":11,"bid":1.35,"bid_condition":50,"ask_size":522,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55952745,"open":1.15,"high":5.18,"low":1.0,"close":1.35,"volume":1179,"count":381,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55952745,"sequence":-632193995,"size":1,"condition":134,"price":1.35,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55952745,"bid_size":755,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":237,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55952746,"bid_size":755,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":237,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55952755,"bid_size":8,"bid_exchange":11,"bid":1.35,"bid_condition":50,"ask_size":636,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":31000,"right":"C"},"quote":{"ms_of_day":55952763,"bid_size":2,"bid_exchange":69,"bid":0.8,"bid_condition":50,"ask_size":327,"ask_exchange":73,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":31000,"right":"C"},"ohlc":{"ms_of_day":55952763,"open":1.6,"high":2.35,"low":0.48,"close":0.8,"volume":938,"count":136,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":31000,"right":"C"},"trade":{"ms_of_day":55952763,"sequence":-632193171,"size":2,"condition":18,"price":0.8,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":31000,"right":"C"},"quote":{"ms_of_day":55952763,"bid_size":41,"bid_exchange":5,"bid":0.59,"bid_condition":50,"ask_size":327,"ask_exchange":73,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":31000,"right":"C"},"quote":{"ms_of_day":55952763,"bid_size":41,"bid_exchange":5,"bid":0.59,"bid_condition":50,"ask_size":307,"ask_exchange":73,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55952770,"bid_size":8,"bid_exchange":11,"bid":1.35,"bid_condition":50,"ask_size":684,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":126000,"right":"C"},"quote":{"ms_of_day":55945044,"bid_size":317,"bid_exchange":1,"bid":0.04,"bid_condition":50,"ask_size":356,"ask_exchange":1,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":126000,"right":"C"},"ohlc":{"ms_of_day":55952776,"open":0.25,"high":0.42,"low":0.04,"close":0.05,"volume":471,"count":123,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":126000,"right":"C"},"trade":{"ms_of_day":55952776,"sequence":-1412023264,"size":1,"condition":131,"price":0.05,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":125000,"right":"C"},"quote":{"ms_of_day":55946669,"bid_size":426,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":250,"ask_exchange":1,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":125000,"right":"C"},"ohlc":{"ms_of_day":55952776,"open":0.25,"high":0.56,"low":0.04,"close":0.05,"volume":1556,"count":435,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":125000,"right":"C"},"trade":{"ms_of_day":55952776,"sequence":-1412023263,"size":1,"condition":131,"price":0.05,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":24000,"right":"C"},"quote":{"ms_of_day":55952804,"bid_size":1,"bid_exchange":69,"bid":0.9,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":0.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":24000,"right":"C"},"ohlc":{"ms_of_day":55952804,"open":3.2,"high":5.68,"low":0.68,"close":0.9,"volume":8193,"count":1250,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":24000,"right":"C"},"trade":{"ms_of_day":55952804,"sequence":-632190922,"size":1,"condition":18,"price":0.9,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":24000,"right":"C"},"quote":{"ms_of_day":55952804,"bid_size":12,"bid_exchange":60,"bid":0.88,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":0.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":24000,"right":"C"},"quote":{"ms_of_day":55952805,"bid_size":12,"bid_exchange":60,"bid":0.88,"bid_condition":50,"ask_size":8,"ask_exchange":1,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":66000,"right":"P"},"quote":{"ms_of_day":55952698,"bid_size":188,"bid_exchange":46,"bid":2.96,"bid_condition":50,"ask_size":864,"ask_exchange":43,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":66000,"right":"P"},"ohlc":{"ms_of_day":55952805,"open":5.4,"high":6.17,"low":1.62,"close":3.08,"volume":8091,"count":1284,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":66000,"right":"P"},"trade":{"ms_of_day":55952805,"sequence":32537682,"size":1,"condition":125,"price":3.08,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":66000,"right":"P"},"quote":{"ms_of_day":55952806,"bid_size":188,"bid_exchange":46,"bid":2.96,"bid_condition":50,"ask_size":927,"ask_exchange":4,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":66000,"right":"P"},"quote":{"ms_of_day":55952806,"bid_size":188,"bid_exchange":46,"bid":2.96,"bid_condition":50,"ask_size":927,"ask_exchange":4,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55952805,"bid_size":51,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":75,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55952805,"open":48.1,"high":48.1,"low":0.25,"close":0.75,"volume":76725,"count":28039,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55952805,"sequence":597281900,"size":1,"condition":95,"price":0.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":995000,"right":"C"},"quote":{"ms_of_day":55952142,"bid_size":23,"bid_exchange":43,"bid":2.55,"bid_condition":50,"ask_size":581,"ask_exchange":43,"ask":2.82,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":995000,"right":"C"},"ohlc":{"ms_of_day":55952826,"open":21.68,"high":30.7,"low":1.44,"close":2.67,"volume":10731,"count":4006,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":995000,"right":"C"},"trade":{"ms_of_day":55952826,"sequence":839370001,"size":3,"condition":131,"price":2.67,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1010000,"right":"C"},"quote":{"ms_of_day":55950984,"bid_size":22,"bid_exchange":42,"bid":0.61,"bid_condition":50,"ask_size":1,"ask_exchange":11,"ask":0.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1010000,"right":"C"},"ohlc":{"ms_of_day":55952826,"open":18.6,"high":23.6,"low":0.46,"close":0.64,"volume":10854,"count":4162,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1010000,"right":"C"},"trade":{"ms_of_day":55952826,"sequence":839370002,"size":3,"condition":131,"price":0.64,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":975000,"right":"P"},"quote":{"ms_of_day":55950880,"bid_size":79,"bid_exchange":43,"bid":4.8,"bid_condition":50,"ask_size":503,"ask_exchange":43,"ask":5.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":975000,"right":"P"},"ohlc":{"ms_of_day":55952826,"open":35.05,"high":81.81,"low":3.5,"close":5.02,"volume":4387,"count":1831,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":975000,"right":"P"},"trade":{"ms_of_day":55952826,"sequence":734236206,"size":3,"condition":131,"price":5.02,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":980000,"right":"P"},"quote":{"ms_of_day":55945520,"bid_size":20,"bid_exchange":42,"bid":6.8,"bid_condition":50,"ask_size":25,"ask_exchange":76,"ask":7.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":980000,"right":"P"},"ohlc":{"ms_of_day":55952826,"open":45.86,"high":86.01,"low":4.8,"close":6.97,"volume":5784,"count":2538,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":980000,"right":"P"},"trade":{"ms_of_day":55952826,"sequence":734236207,"size":3,"condition":131,"price":6.97,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55952840,"bid_size":41,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":80,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55952840,"open":35.8,"high":35.8,"low":1.4,"close":5.0,"volume":56860,"count":22499,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55952840,"sequence":597285479,"size":1,"condition":18,"price":5.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55952842,"bid_size":166,"bid_exchange":5,"bid":3.4,"bid_condition":50,"ask_size":160,"ask_exchange":5,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5640000,"right":"P"},"ohlc":{"ms_of_day":55952842,"open":74.4,"high":99.1,"low":2.95,"close":3.5,"volume":2556,"count":956,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5640000,"right":"P"},"trade":{"ms_of_day":55952842,"sequence":597285630,"size":1,"condition":18,"price":3.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55952841,"bid_size":41,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":77,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55952843,"bid_size":51,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":69,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55952844,"bid_size":56,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":69,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55952844,"bid_size":1,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":77,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55952841,"bid_size":755,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":292,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55952845,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":1967,"count":342,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55952845,"sequence":-632187381,"size":4,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55952834,"bid_size":9,"bid_exchange":69,"bid":1.35,"bid_condition":50,"ask_size":750,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55952845,"open":1.15,"high":5.18,"low":1.0,"close":1.35,"volume":1181,"count":382,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55952845,"sequence":-632187377,"size":2,"condition":134,"price":1.35,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":550000,"right":"P"},"quote":{"ms_of_day":55952685,"bid_size":76,"bid_exchange":69,"bid":10.0,"bid_condition":50,"ask_size":85,"ask_exchange":7,"ask":10.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":550000,"right":"P"},"ohlc":{"ms_of_day":55952843,"open":11.42,"high":20.14,"low":8.12,"close":10.03,"volume":32280,"count":2981,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":550000,"right":"P"},"trade":{"ms_of_day":55952843,"sequence":1426090431,"size":1,"condition":125,"price":10.03,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55952849,"bid_size":9,"bid_exchange":69,"bid":1.35,"bid_condition":50,"ask_size":750,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55952850,"bid_size":1,"bid_exchange":1,"bid":1.35,"bid_condition":50,"ask_size":750,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GILD","expiration":20250404,"strike":110000,"right":"P"},"quote":{"ms_of_day":55952851,"bid_size":21,"bid_exchange":76,"bid":1.3,"bid_condition":50,"ask_size":12,"ask_exchange":76,"ask":1.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GILD","expiration":20250404,"strike":110000,"right":"P"},"quote":{"ms_of_day":55952851,"bid_size":32,"bid_exchange":76,"bid":1.3,"bid_condition":50,"ask_size":12,"ask_exchange":11,"ask":1.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250328,"strike":31500,"right":"C"},"quote":{"ms_of_day":55948148,"bid_size":1660,"bid_exchange":42,"bid":0.14,"bid_condition":50,"ask_size":4437,"ask_exchange":42,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250328,"strike":31500,"right":"C"},"ohlc":{"ms_of_day":55952855,"open":0.12,"high":0.27,"low":0.02,"close":0.16,"volume":28052,"count":1160,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250328,"strike":31500,"right":"C"},"trade":{"ms_of_day":55952855,"sequence":36150422,"size":3,"condition":125,"price":0.16,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55952859,"bid_size":755,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":310,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55952861,"bid_size":755,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":329,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250328,"strike":31500,"right":"C"},"quote":{"ms_of_day":55952862,"bid_size":1664,"bid_exchange":42,"bid":0.14,"bid_condition":50,"ask_size":4437,"ask_exchange":42,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250328,"strike":31500,"right":"C"},"quote":{"ms_of_day":55952862,"bid_size":1664,"bid_exchange":42,"bid":0.14,"bid_condition":50,"ask_size":4563,"ask_exchange":42,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250718,"strike":190000,"right":"C"},"quote":{"ms_of_day":55952524,"bid_size":168,"bid_exchange":42,"bid":3.0,"bid_condition":50,"ask_size":127,"ask_exchange":42,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250718,"strike":190000,"right":"C"},"ohlc":{"ms_of_day":55952862,"open":7.35,"high":8.57,"low":2.85,"close":3.0,"volume":4893,"count":585,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250718,"strike":190000,"right":"C"},"trade":{"ms_of_day":55952862,"sequence":-632185578,"size":1,"condition":18,"price":3.0,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250718,"strike":190000,"right":"C"},"quote":{"ms_of_day":55952862,"bid_size":337,"bid_exchange":42,"bid":3.0,"bid_condition":50,"ask_size":127,"ask_exchange":42,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250718,"strike":190000,"right":"C"},"quote":{"ms_of_day":55952862,"bid_size":530,"bid_exchange":4,"bid":3.0,"bid_condition":50,"ask_size":127,"ask_exchange":42,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55952862,"bid_size":758,"bid_exchange":5,"bid":4.3,"bid_condition":50,"ask_size":30,"ask_exchange":1,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":154000,"right":"C"},"quote":{"ms_of_day":55952868,"bid_size":233,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":673,"ask_exchange":43,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55952870,"bid_size":927,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":480,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55952871,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":1969,"count":343,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55952871,"sequence":-632183876,"size":2,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55952870,"bid_size":7,"bid_exchange":7,"bid":1.34,"bid_condition":50,"ask_size":1055,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55952871,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1182,"count":383,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55952871,"sequence":-632183875,"size":1,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55952871,"bid_size":7,"bid_exchange":7,"bid":1.34,"bid_condition":50,"ask_size":1055,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55952871,"bid_size":7,"bid_exchange":7,"bid":1.34,"bid_condition":50,"ask_size":1055,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55952877,"bid_size":166,"bid_exchange":5,"bid":3.4,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55952868,"bid_size":71,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55952878,"open":40.1,"high":40.1,"low":0.44,"close":1.5,"volume":71276,"count":27289,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55952878,"sequence":597297993,"size":1,"condition":18,"price":1.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55952878,"bid_size":71,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":108,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55952878,"bid_size":71,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":102,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55952885,"bid_size":166,"bid_exchange":5,"bid":3.4,"bid_condition":50,"ask_size":160,"ask_exchange":5,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5560000,"right":"P"},"quote":{"ms_of_day":55952888,"bid_size":99,"bid_exchange":5,"bid":0.25,"bid_condition":50,"ask_size":145,"ask_exchange":5,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55952892,"bid_size":942,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":480,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55952904,"bid_size":942,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":492,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55952912,"bid_size":19,"bid_exchange":5,"bid":0.77,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":0.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55952912,"open":3.56,"high":6.81,"low":0.22,"close":0.77,"volume":2367,"count":1081,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":571000,"right":"C"},"trade":{"ms_of_day":55952912,"sequence":-126511991,"size":1,"condition":18,"price":0.77,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55952912,"bid_size":79,"bid_exchange":5,"bid":0.77,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":0.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55952912,"bid_size":159,"bid_exchange":5,"bid":0.77,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":0.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":325000,"right":"C"},"quote":{"ms_of_day":55952151,"bid_size":226,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":116,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":325000,"right":"C"},"ohlc":{"ms_of_day":55952919,"open":0.68,"high":0.97,"low":0.04,"close":0.05,"volume":12394,"count":1561,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":325000,"right":"C"},"trade":{"ms_of_day":55952919,"sequence":32542711,"size":1,"condition":95,"price":0.05,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20260618,"strike":200000,"right":"P"},"quote":{"ms_of_day":55952351,"bid_size":60,"bid_exchange":60,"bid":30.65,"bid_condition":50,"ask_size":1008,"ask_exchange":43,"ask":30.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20260618,"strike":200000,"right":"P"},"ohlc":{"ms_of_day":55952930,"open":44.0,"high":46.89,"low":29.04,"close":30.65,"volume":894,"count":135,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20260618,"strike":200000,"right":"P"},"trade":{"ms_of_day":55952930,"sequence":32543020,"size":2,"condition":18,"price":30.65,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":342500,"right":"C"},"quote":{"ms_of_day":55952937,"bid_size":40,"bid_exchange":6,"bid":14.15,"bid_condition":50,"ask_size":22,"ask_exchange":43,"ask":14.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":342500,"right":"C"},"quote":{"ms_of_day":55952937,"bid_size":39,"bid_exchange":43,"bid":14.15,"bid_condition":50,"ask_size":22,"ask_exchange":43,"ask":14.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KBA","expiration":20250620,"strike":24000,"right":"P"},"quote":{"ms_of_day":55853502,"bid_size":0,"bid_exchange":69,"bid":0.0,"bid_condition":50,"ask_size":19,"ask_exchange":69,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KBA","expiration":20250620,"strike":24000,"right":"P"},"ohlc":{"ms_of_day":55952932,"open":1.28,"high":1.35,"low":1.04,"close":1.04,"volume":3,"count":3,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KBA","expiration":20250620,"strike":24000,"right":"P"},"trade":{"ms_of_day":55952932,"sequence":-1346511767,"size":1,"condition":125,"price":1.04,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5560000,"right":"P"},"quote":{"ms_of_day":55952948,"bid_size":99,"bid_exchange":5,"bid":0.25,"bid_condition":50,"ask_size":151,"ask_exchange":5,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LEN","expiration":20250516,"strike":120000,"right":"C"},"quote":{"ms_of_day":55952940,"bid_size":3,"bid_exchange":1,"bid":5.3,"bid_condition":50,"ask_size":359,"ask_exchange":43,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LEN","expiration":20250516,"strike":120000,"right":"C"},"ohlc":{"ms_of_day":55952940,"open":9.8,"high":13.1,"low":5.1,"close":5.3,"volume":2288,"count":350,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LEN","expiration":20250516,"strike":120000,"right":"C"},"trade":{"ms_of_day":55952940,"sequence":-1346511274,"size":1,"condition":18,"price":5.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LEN","expiration":20250516,"strike":120000,"right":"C"},"quote":{"ms_of_day":55952940,"bid_size":3,"bid_exchange":1,"bid":5.3,"bid_condition":50,"ask_size":359,"ask_exchange":43,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LEN","expiration":20250516,"strike":120000,"right":"C"},"ohlc":{"ms_of_day":55952940,"open":9.8,"high":13.1,"low":5.1,"close":5.3,"volume":2291,"count":351,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LEN","expiration":20250516,"strike":120000,"right":"C"},"trade":{"ms_of_day":55952940,"sequence":-1346511263,"size":3,"condition":18,"price":5.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LEN","expiration":20250516,"strike":120000,"right":"C"},"quote":{"ms_of_day":55952940,"bid_size":12,"bid_exchange":11,"bid":5.2,"bid_condition":50,"ask_size":359,"ask_exchange":43,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LEN","expiration":20250516,"strike":120000,"right":"C"},"quote":{"ms_of_day":55952940,"bid_size":11,"bid_exchange":69,"bid":5.2,"bid_condition":50,"ask_size":359,"ask_exchange":43,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMR","expiration":20250417,"strike":16500,"right":"P"},"quote":{"ms_of_day":55952847,"bid_size":31,"bid_exchange":11,"bid":1.36,"bid_condition":50,"ask_size":46,"ask_exchange":65,"ask":1.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMR","expiration":20250417,"strike":16500,"right":"P"},"ohlc":{"ms_of_day":55952955,"open":1.26,"high":1.56,"low":1.26,"close":1.38,"volume":12,"count":10,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMR","expiration":20250417,"strike":16500,"right":"P"},"trade":{"ms_of_day":55952955,"sequence":597308466,"size":1,"condition":125,"price":1.38,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMR","expiration":20250417,"strike":16500,"right":"P"},"quote":{"ms_of_day":55952956,"bid_size":31,"bid_exchange":11,"bid":1.36,"bid_condition":50,"ask_size":58,"ask_exchange":4,"ask":1.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMR","expiration":20250417,"strike":16500,"right":"P"},"quote":{"ms_of_day":55952957,"bid_size":47,"bid_exchange":73,"bid":1.36,"bid_condition":50,"ask_size":58,"ask_exchange":4,"ask":1.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":660000,"right":"C"},"quote":{"ms_of_day":55952318,"bid_size":125,"bid_exchange":5,"bid":27.4,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":28.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":660000,"right":"C"},"ohlc":{"ms_of_day":55952960,"open":19.0,"high":34.15,"low":16.92,"close":27.95,"volume":846,"count":300,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":660000,"right":"C"},"trade":{"ms_of_day":55952960,"sequence":-928566502,"size":1,"condition":130,"price":27.95,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":580000,"right":"C"},"quote":{"ms_of_day":55952911,"bid_size":66,"bid_exchange":43,"bid":38.6,"bid_condition":50,"ask_size":5,"ask_exchange":46,"ask":39.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":580000,"right":"C"},"ohlc":{"ms_of_day":55952960,"open":25.65,"high":42.31,"low":25.65,"close":39.15,"volume":171,"count":91,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":580000,"right":"C"},"trade":{"ms_of_day":55952960,"sequence":-928566501,"size":1,"condition":130,"price":39.15,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55952945,"bid_size":9,"bid_exchange":5,"bid":7.8,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"ohlc":{"ms_of_day":55952964,"open":33.44,"high":34.8,"low":2.1,"close":7.9,"volume":61848,"count":22969,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"trade":{"ms_of_day":55952964,"sequence":597309337,"size":1,"condition":130,"price":7.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55952957,"bid_size":38,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":58,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55952964,"open":35.8,"high":35.8,"low":1.4,"close":5.0,"volume":56861,"count":22500,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55952964,"sequence":597309338,"size":1,"condition":130,"price":5.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55952966,"bid_size":10,"bid_exchange":5,"bid":7.8,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55952966,"bid_size":38,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":59,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55952967,"bid_size":11,"bid_exchange":5,"bid":7.8,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":154000,"right":"C"},"quote":{"ms_of_day":55952968,"bid_size":233,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":673,"ask_exchange":43,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":154000,"right":"C"},"quote":{"ms_of_day":55952968,"bid_size":233,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":673,"ask_exchange":43,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":154000,"right":"C"},"ohlc":{"ms_of_day":55952968,"open":0.15,"high":0.15,"low":0.04,"close":0.08,"volume":1439,"count":1429,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":154000,"right":"C"},"trade":{"ms_of_day":55952968,"sequence":36156811,"size":1,"condition":125,"price":0.08,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55952971,"bid_size":35,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":59,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55952946,"bid_size":919,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":612,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55952973,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":1971,"count":344,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55952973,"sequence":-632176857,"size":2,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55952939,"bid_size":19,"bid_exchange":4,"bid":1.34,"bid_condition":50,"ask_size":1333,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55952973,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1183,"count":384,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55952973,"sequence":-632176856,"size":1,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55952946,"bid_size":919,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":612,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55952973,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":1977,"count":345,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55952973,"sequence":-632176818,"size":6,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55952939,"bid_size":19,"bid_exchange":4,"bid":1.34,"bid_condition":50,"ask_size":1333,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55952973,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1186,"count":385,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55952973,"sequence":-632176817,"size":3,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55952974,"bid_size":30,"bid_exchange":31,"bid":1.34,"bid_condition":50,"ask_size":1333,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55952974,"bid_size":72,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":1333,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5655000,"right":"P"},"quote":{"ms_of_day":55952975,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":812,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55952978,"bid_size":3285,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":6675,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55952978,"open":8.11,"high":8.21,"low":0.01,"close":0.02,"volume":394866,"count":54622,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"trade":{"ms_of_day":55952978,"sequence":1426098975,"size":32,"condition":18,"price":0.02,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55952978,"bid_size":3285,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":6675,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55952978,"open":8.11,"high":8.21,"low":0.01,"close":0.02,"volume":394876,"count":54623,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"trade":{"ms_of_day":55952978,"sequence":1426098976,"size":10,"condition":18,"price":0.02,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55952978,"bid_size":3285,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":6675,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55952978,"open":8.11,"high":8.21,"low":0.01,"close":0.02,"volume":394883,"count":54624,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"trade":{"ms_of_day":55952978,"sequence":1426098977,"size":7,"condition":18,"price":0.02,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55952978,"bid_size":3285,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":6675,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55952978,"open":8.11,"high":8.21,"low":0.01,"close":0.02,"volume":394888,"count":54625,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"trade":{"ms_of_day":55952978,"sequence":1426098978,"size":5,"condition":18,"price":0.02,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55952978,"bid_size":3285,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":6675,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55952978,"open":8.11,"high":8.21,"low":0.01,"close":0.02,"volume":394889,"count":54626,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"trade":{"ms_of_day":55952978,"sequence":1426098979,"size":1,"condition":18,"price":0.02,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55952978,"bid_size":3285,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":6675,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55952978,"open":8.11,"high":8.21,"low":0.01,"close":0.02,"volume":394890,"count":54627,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"trade":{"ms_of_day":55952978,"sequence":1426098980,"size":1,"condition":18,"price":0.02,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55952978,"bid_size":3285,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":6675,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55952978,"open":8.11,"high":8.21,"low":0.01,"close":0.02,"volume":394891,"count":54628,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"trade":{"ms_of_day":55952978,"sequence":1426098981,"size":1,"condition":18,"price":0.02,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55952978,"bid_size":3285,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":9027,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20260618,"strike":200000,"right":"P"},"quote":{"ms_of_day":55952980,"bid_size":60,"bid_exchange":60,"bid":30.65,"bid_condition":50,"ask_size":1219,"ask_exchange":43,"ask":30.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55952982,"bid_size":3285,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":9027,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250417,"strike":24000,"right":"C"},"quote":{"ms_of_day":55950477,"bid_size":404,"bid_exchange":42,"bid":1.1,"bid_condition":50,"ask_size":143,"ask_exchange":4,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250417,"strike":24000,"right":"C"},"ohlc":{"ms_of_day":55952984,"open":2.6,"high":3.0,"low":0.35,"close":1.12,"volume":26017,"count":2959,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250417,"strike":24000,"right":"C"},"trade":{"ms_of_day":55952984,"sequence":-632175706,"size":10,"condition":125,"price":1.12,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5925000,"right":"C"},"quote":{"ms_of_day":55952649,"bid_size":242,"bid_exchange":5,"bid":2.6,"bid_condition":50,"ask_size":46,"ask_exchange":5,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5925000,"right":"C"},"ohlc":{"ms_of_day":55953000,"open":6.65,"high":6.77,"low":2.2,"close":2.65,"volume":373,"count":91,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5925000,"right":"C"},"trade":{"ms_of_day":55953000,"sequence":597312106,"size":1,"condition":130,"price":2.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5405000,"right":"P"},"quote":{"ms_of_day":55952886,"bid_size":114,"bid_exchange":5,"bid":4.0,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5405000,"right":"P"},"ohlc":{"ms_of_day":55953000,"open":7.2,"high":7.2,"low":3.74,"close":4.05,"volume":83,"count":26,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5405000,"right":"P"},"trade":{"ms_of_day":55953000,"sequence":597312107,"size":1,"condition":130,"price":4.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5925000,"right":"C"},"quote":{"ms_of_day":55953000,"bid_size":371,"bid_exchange":5,"bid":2.6,"bid_condition":50,"ask_size":46,"ask_exchange":5,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"USO","expiration":20250328,"strike":75000,"right":"P"},"quote":{"ms_of_day":55953001,"bid_size":674,"bid_exchange":11,"bid":0.15,"bid_condition":50,"ask_size":18,"ask_exchange":7,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"USO","expiration":20250328,"strike":75000,"right":"P"},"quote":{"ms_of_day":55953001,"bid_size":347,"bid_exchange":22,"bid":0.15,"bid_condition":50,"ask_size":18,"ask_exchange":7,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":578000,"right":"C"},"quote":{"ms_of_day":55952883,"bid_size":493,"bid_exchange":42,"bid":0.13,"bid_condition":50,"ask_size":981,"ask_exchange":42,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":578000,"right":"C"},"ohlc":{"ms_of_day":55953006,"open":10.62,"high":13.08,"low":0.09,"close":0.13,"volume":62568,"count":9354,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":578000,"right":"C"},"trade":{"ms_of_day":55953006,"sequence":597312508,"size":1,"condition":95,"price":0.13,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250815,"strike":60000,"right":"P"},"quote":{"ms_of_day":55951051,"bid_size":1634,"bid_exchange":43,"bid":3.5,"bid_condition":50,"ask_size":154,"ask_exchange":43,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250815,"strike":60000,"right":"P"},"ohlc":{"ms_of_day":55953009,"open":4.0,"high":7.1,"low":2.9,"close":3.5,"volume":374,"count":98,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250815,"strike":60000,"right":"P"},"trade":{"ms_of_day":55953009,"sequence":-1155228838,"size":1,"condition":125,"price":3.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":578000,"right":"C"},"quote":{"ms_of_day":55953006,"bid_size":493,"bid_exchange":9,"bid":0.13,"bid_condition":50,"ask_size":969,"ask_exchange":42,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":578000,"right":"C"},"quote":{"ms_of_day":55953007,"bid_size":520,"bid_exchange":42,"bid":0.13,"bid_condition":50,"ask_size":969,"ask_exchange":42,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55953018,"bid_size":917,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":612,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":980000,"right":"P"},"quote":{"ms_of_day":55953023,"bid_size":22,"bid_exchange":11,"bid":6.8,"bid_condition":50,"ask_size":25,"ask_exchange":76,"ask":7.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55953020,"bid_size":917,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":612,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":580000,"right":"C"},"quote":{"ms_of_day":55953033,"bid_size":66,"bid_exchange":43,"bid":38.6,"bid_condition":50,"ask_size":5,"ask_exchange":43,"ask":39.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250815,"strike":60000,"right":"P"},"quote":{"ms_of_day":55953044,"bid_size":1634,"bid_exchange":43,"bid":3.5,"bid_condition":50,"ask_size":175,"ask_exchange":42,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250815,"strike":60000,"right":"P"},"quote":{"ms_of_day":55953044,"bid_size":1798,"bid_exchange":43,"bid":3.5,"bid_condition":50,"ask_size":175,"ask_exchange":42,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5925000,"right":"C"},"quote":{"ms_of_day":55953068,"bid_size":377,"bid_exchange":5,"bid":2.6,"bid_condition":50,"ask_size":46,"ask_exchange":5,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":580000,"right":"C"},"quote":{"ms_of_day":55953068,"bid_size":66,"bid_exchange":43,"bid":38.6,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":39.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55953074,"bid_size":72,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":1493,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55953076,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1190,"count":386,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55953076,"sequence":-632170531,"size":4,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250516,"strike":27000,"right":"C"},"quote":{"ms_of_day":55951238,"bid_size":1421,"bid_exchange":65,"bid":0.28,"bid_condition":50,"ask_size":351,"ask_exchange":42,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250516,"strike":27000,"right":"C"},"ohlc":{"ms_of_day":55953074,"open":0.83,"high":1.41,"low":0.26,"close":0.29,"volume":6298,"count":734,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250516,"strike":27000,"right":"C"},"trade":{"ms_of_day":55953074,"sequence":-1155226601,"size":1,"condition":125,"price":0.29,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55953020,"bid_size":917,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":612,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55953076,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":1985,"count":346,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55953076,"sequence":-632170530,"size":8,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55953076,"bid_size":69,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":1493,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55953076,"bid_size":75,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":1493,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250425,"strike":16000,"right":"C"},"quote":{"ms_of_day":55952914,"bid_size":1142,"bid_exchange":46,"bid":0.25,"bid_condition":50,"ask_size":521,"ask_exchange":46,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250425,"strike":16000,"right":"C"},"ohlc":{"ms_of_day":55953083,"open":0.09,"high":0.26,"low":0.06,"close":0.26,"volume":1022,"count":112,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250425,"strike":16000,"right":"C"},"trade":{"ms_of_day":55953083,"sequence":36161826,"size":1,"condition":125,"price":0.26,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250425,"strike":16000,"right":"C"},"quote":{"ms_of_day":55953084,"bid_size":2309,"bid_exchange":4,"bid":0.25,"bid_condition":50,"ask_size":521,"ask_exchange":46,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250425,"strike":16000,"right":"C"},"quote":{"ms_of_day":55953084,"bid_size":2309,"bid_exchange":4,"bid":0.25,"bid_condition":50,"ask_size":521,"ask_exchange":46,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":340000,"right":"P"},"quote":{"ms_of_day":55953045,"bid_size":20,"bid_exchange":76,"bid":15.8,"bid_condition":50,"ask_size":22,"ask_exchange":43,"ask":16.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":340000,"right":"P"},"ohlc":{"ms_of_day":55953094,"open":11.95,"high":27.71,"low":11.95,"close":16.0,"volume":742,"count":125,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":340000,"right":"P"},"trade":{"ms_of_day":55953094,"sequence":1416553772,"size":1,"condition":125,"price":16.0,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":340000,"right":"P"},"quote":{"ms_of_day":55953095,"bid_size":20,"bid_exchange":76,"bid":15.8,"bid_condition":50,"ask_size":22,"ask_exchange":43,"ask":16.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":340000,"right":"P"},"quote":{"ms_of_day":55953095,"bid_size":20,"bid_exchange":76,"bid":15.8,"bid_condition":50,"ask_size":22,"ask_exchange":43,"ask":16.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":340000,"right":"P"},"ohlc":{"ms_of_day":55953095,"open":11.95,"high":27.71,"low":11.95,"close":16.0,"volume":743,"count":126,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":340000,"right":"P"},"trade":{"ms_of_day":55953095,"sequence":1416553894,"size":1,"condition":125,"price":16.0,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250417,"strike":24000,"right":"C"},"quote":{"ms_of_day":55953101,"bid_size":404,"bid_exchange":42,"bid":1.1,"bid_condition":50,"ask_size":143,"ask_exchange":4,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"P"},"quote":{"ms_of_day":55952958,"bid_size":267,"bid_exchange":7,"bid":0.49,"bid_condition":50,"ask_size":35,"ask_exchange":73,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"P"},"ohlc":{"ms_of_day":55953103,"open":2.06,"high":7.73,"low":0.29,"close":0.5,"volume":12238,"count":1971,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"P"},"trade":{"ms_of_day":55953103,"sequence":-1346505466,"size":1,"condition":18,"price":0.5,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"P"},"quote":{"ms_of_day":55953103,"bid_size":268,"bid_exchange":7,"bid":0.49,"bid_condition":50,"ask_size":35,"ask_exchange":73,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"P"},"quote":{"ms_of_day":55953103,"bid_size":268,"bid_exchange":7,"bid":0.49,"bid_condition":50,"ask_size":35,"ask_exchange":73,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55952863,"bid_size":37,"bid_exchange":7,"bid":2.08,"bid_condition":50,"ask_size":29,"ask_exchange":69,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55953104,"open":18.56,"high":21.75,"low":1.28,"close":2.09,"volume":180232,"count":29327,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55953104,"sequence":597317702,"size":1,"condition":18,"price":2.09,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55953102,"bid_size":15,"bid_exchange":73,"bid":0.2,"bid_condition":50,"ask_size":1182,"ask_exchange":5,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55953103,"open":9.33,"high":9.81,"low":0.12,"close":0.2,"volume":515704,"count":60294,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55953103,"sequence":1426101803,"size":1,"condition":18,"price":0.2,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55953103,"bid_size":15,"bid_exchange":73,"bid":0.2,"bid_condition":50,"ask_size":1170,"ask_exchange":5,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55953107,"bid_size":15,"bid_exchange":73,"bid":0.2,"bid_condition":50,"ask_size":1170,"ask_exchange":5,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":340000,"right":"P"},"quote":{"ms_of_day":55953098,"bid_size":26,"bid_exchange":4,"bid":15.8,"bid_condition":50,"ask_size":22,"ask_exchange":43,"ask":16.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55953108,"bid_size":917,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":664,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55953108,"bid_size":73,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":1564,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55953109,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1192,"count":387,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55953109,"sequence":-632165044,"size":2,"condition":134,"price":1.34,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55953108,"bid_size":917,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":664,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55953109,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":1989,"count":347,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55953109,"sequence":-632165043,"size":4,"condition":134,"price":0.7,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55953109,"bid_size":1113,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":664,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":32500,"right":"C"},"quote":{"ms_of_day":55952387,"bid_size":366,"bid_exchange":65,"bid":0.24,"bid_condition":50,"ask_size":129,"ask_exchange":31,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":32500,"right":"C"},"ohlc":{"ms_of_day":55953112,"open":0.38,"high":1.01,"low":0.16,"close":0.27,"volume":1780,"count":206,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":32500,"right":"C"},"trade":{"ms_of_day":55953112,"sequence":-632163347,"size":1,"condition":18,"price":0.27,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":32500,"right":"C"},"quote":{"ms_of_day":55953112,"bid_size":366,"bid_exchange":65,"bid":0.24,"bid_condition":50,"ask_size":259,"ask_exchange":31,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":32500,"right":"C"},"quote":{"ms_of_day":55953117,"bid_size":366,"bid_exchange":65,"bid":0.24,"bid_condition":50,"ask_size":129,"ask_exchange":31,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":230000,"right":"C"},"quote":{"ms_of_day":55950280,"bid_size":102,"bid_exchange":46,"bid":1.38,"bid_condition":50,"ask_size":33,"ask_exchange":46,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":230000,"right":"C"},"ohlc":{"ms_of_day":55953128,"open":12.5,"high":15.15,"low":0.38,"close":1.39,"volume":45644,"count":8086,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":230000,"right":"C"},"trade":{"ms_of_day":55953128,"sequence":-1412006532,"size":8,"condition":125,"price":1.39,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KRE","expiration":20250417,"strike":60000,"right":"P"},"quote":{"ms_of_day":55953133,"bid_size":39,"bid_exchange":43,"bid":2.68,"bid_condition":50,"ask_size":53,"ask_exchange":69,"ask":2.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":20000,"right":"C"},"quote":{"ms_of_day":55953116,"bid_size":59,"bid_exchange":11,"bid":2.59,"bid_condition":50,"ask_size":235,"ask_exchange":4,"ask":2.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55953135,"open":5.54,"high":9.58,"low":2.2,"close":2.65,"volume":2527,"count":349,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":20000,"right":"C"},"trade":{"ms_of_day":55953135,"sequence":-632156964,"size":2,"condition":125,"price":2.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KRE","expiration":20250417,"strike":60000,"right":"P"},"quote":{"ms_of_day":55953138,"bid_size":37,"bid_exchange":11,"bid":2.68,"bid_condition":50,"ask_size":53,"ask_exchange":69,"ask":2.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5405000,"right":"P"},"quote":{"ms_of_day":55953132,"bid_size":120,"bid_exchange":5,"bid":4.0,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LRCX","expiration":20250328,"strike":74000,"right":"P"},"quote":{"ms_of_day":55953143,"bid_size":821,"bid_exchange":5,"bid":0.24,"bid_condition":50,"ask_size":751,"ask_exchange":5,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":212500,"right":"P"},"quote":{"ms_of_day":55951948,"bid_size":31,"bid_exchange":1,"bid":0.8,"bid_condition":50,"ask_size":25,"ask_exchange":65,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":212500,"right":"P"},"ohlc":{"ms_of_day":55953141,"open":0.79,"high":1.0,"low":0.55,"close":0.8,"volume":1634,"count":401,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":212500,"right":"P"},"trade":{"ms_of_day":55953141,"sequence":-632155614,"size":1,"condition":130,"price":0.8,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":217500,"right":"P"},"quote":{"ms_of_day":55952032,"bid_size":30,"bid_exchange":47,"bid":2.1,"bid_condition":50,"ask_size":33,"ask_exchange":60,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":217500,"right":"P"},"ohlc":{"ms_of_day":55953141,"open":1.92,"high":2.36,"low":1.43,"close":2.15,"volume":1644,"count":408,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":217500,"right":"P"},"trade":{"ms_of_day":55953141,"sequence":-632155613,"size":1,"condition":130,"price":2.15,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":217500,"right":"P"},"quote":{"ms_of_day":55953142,"bid_size":44,"bid_exchange":11,"bid":2.1,"bid_condition":50,"ask_size":33,"ask_exchange":60,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":212500,"right":"P"},"quote":{"ms_of_day":55953142,"bid_size":148,"bid_exchange":11,"bid":0.8,"bid_condition":50,"ask_size":25,"ask_exchange":65,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":230000,"right":"C"},"quote":{"ms_of_day":55953146,"bid_size":102,"bid_exchange":46,"bid":1.38,"bid_condition":50,"ask_size":134,"ask_exchange":47,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":230000,"right":"C"},"quote":{"ms_of_day":55953146,"bid_size":102,"bid_exchange":46,"bid":1.38,"bid_condition":50,"ask_size":208,"ask_exchange":42,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55953145,"bid_size":59,"bid_exchange":42,"bid":2.08,"bid_condition":50,"ask_size":29,"ask_exchange":69,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55953146,"bid_size":59,"bid_exchange":42,"bid":2.08,"bid_condition":50,"ask_size":29,"ask_exchange":69,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250411,"strike":6000000,"right":"C"},"quote":{"ms_of_day":55953073,"bid_size":373,"bid_exchange":5,"bid":2.45,"bid_condition":50,"ask_size":131,"ask_exchange":5,"ask":2.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250411,"strike":6000000,"right":"C"},"ohlc":{"ms_of_day":55953148,"open":6.12,"high":6.12,"low":2.15,"close":2.49,"volume":319,"count":70,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250411,"strike":6000000,"right":"C"},"trade":{"ms_of_day":55953148,"sequence":597320380,"size":25,"condition":130,"price":2.49,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250411,"strike":5100000,"right":"P"},"quote":{"ms_of_day":55951141,"bid_size":352,"bid_exchange":5,"bid":2.35,"bid_condition":50,"ask_size":270,"ask_exchange":5,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250411,"strike":5100000,"right":"P"},"ohlc":{"ms_of_day":55953148,"open":14.4,"high":14.8,"low":2.4,"close":2.4,"volume":768,"count":20,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250411,"strike":5100000,"right":"P"},"trade":{"ms_of_day":55953148,"sequence":597320381,"size":25,"condition":130,"price":2.41,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":20000,"right":"C"},"quote":{"ms_of_day":55953149,"bid_size":60,"bid_exchange":11,"bid":2.59,"bid_condition":50,"ask_size":235,"ask_exchange":4,"ask":2.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55953148,"bid_size":105,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":1564,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250411,"strike":6000000,"right":"C"},"quote":{"ms_of_day":55953154,"bid_size":367,"bid_exchange":5,"bid":2.45,"bid_condition":50,"ask_size":131,"ask_exchange":5,"ask":2.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55953170,"bid_size":5,"bid_exchange":60,"bid":0.45,"bid_condition":50,"ask_size":79,"ask_exchange":42,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55953170,"open":6.06,"high":7.0,"low":0.31,"close":0.45,"volume":215456,"count":30700,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"trade":{"ms_of_day":55953170,"sequence":-63713980,"size":50,"condition":18,"price":0.45,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250408,"strike":566000,"right":"P"},"quote":{"ms_of_day":55953175,"bid_size":1,"bid_exchange":69,"bid":5.65,"bid_condition":50,"ask_size":146,"ask_exchange":65,"ask":5.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250408,"strike":566000,"right":"P"},"ohlc":{"ms_of_day":55953175,"open":4.23,"high":7.67,"low":3.7,"close":5.65,"volume":442,"count":44,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250408,"strike":566000,"right":"P"},"trade":{"ms_of_day":55953175,"sequence":1426107000,"size":1,"condition":18,"price":5.65,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250408,"strike":566000,"right":"P"},"quote":{"ms_of_day":55953175,"bid_size":151,"bid_exchange":65,"bid":5.62,"bid_condition":50,"ask_size":146,"ask_exchange":65,"ask":5.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250408,"strike":566000,"right":"P"},"quote":{"ms_of_day":55953176,"bid_size":151,"bid_exchange":65,"bid":5.62,"bid_condition":50,"ask_size":7,"ask_exchange":1,"ask":5.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55953148,"bid_size":105,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":1564,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55953179,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1196,"count":388,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55953179,"sequence":-632148734,"size":4,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55953179,"bid_size":1187,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":717,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55953179,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":1997,"count":348,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55953179,"sequence":-632148731,"size":8,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55953179,"bid_size":101,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":1564,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NBIS","expiration":20250328,"strike":26500,"right":"C"},"quote":{"ms_of_day":55949214,"bid_size":227,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":164,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NBIS","expiration":20250328,"strike":26500,"right":"C"},"ohlc":{"ms_of_day":55953180,"open":3.0,"high":3.7,"low":0.1,"close":0.33,"volume":2411,"count":272,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NBIS","expiration":20250328,"strike":26500,"right":"C"},"trade":{"ms_of_day":55953180,"sequence":839397816,"size":1,"condition":125,"price":0.33,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":20000,"right":"C"},"quote":{"ms_of_day":55953199,"bid_size":60,"bid_exchange":11,"bid":2.59,"bid_condition":50,"ask_size":289,"ask_exchange":43,"ask":2.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5405000,"right":"P"},"quote":{"ms_of_day":55953203,"bid_size":114,"bid_exchange":5,"bid":4.0,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250411,"strike":6000000,"right":"C"},"quote":{"ms_of_day":55953212,"bid_size":520,"bid_exchange":5,"bid":2.45,"bid_condition":50,"ask_size":131,"ask_exchange":5,"ask":2.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250411,"strike":5100000,"right":"P"},"quote":{"ms_of_day":55953212,"bid_size":530,"bid_exchange":5,"bid":2.35,"bid_condition":50,"ask_size":270,"ask_exchange":5,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250328,"strike":52000,"right":"C"},"quote":{"ms_of_day":55953221,"bid_size":19,"bid_exchange":11,"bid":23.85,"bid_condition":50,"ask_size":19,"ask_exchange":11,"ask":26.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250417,"strike":24000,"right":"C"},"quote":{"ms_of_day":55953228,"bid_size":430,"bid_exchange":42,"bid":1.1,"bid_condition":50,"ask_size":143,"ask_exchange":4,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TEAM","expiration":20250404,"strike":197500,"right":"P"},"quote":{"ms_of_day":55953237,"bid_size":1,"bid_exchange":4,"bid":0.4,"bid_condition":50,"ask_size":28,"ask_exchange":7,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TEAM","expiration":20250404,"strike":197500,"right":"P"},"quote":{"ms_of_day":55953238,"bid_size":1,"bid_exchange":4,"bid":0.4,"bid_condition":50,"ask_size":33,"ask_exchange":5,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55953220,"bid_size":124,"bid_exchange":46,"bid":1.8,"bid_condition":50,"ask_size":41,"ask_exchange":73,"ask":1.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55953246,"open":8.11,"high":18.43,"low":0.78,"close":1.82,"volume":103696,"count":17606,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"trade":{"ms_of_day":55953246,"sequence":1426109160,"size":1,"condition":125,"price":1.82,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20260116,"strike":95000,"right":"C"},"quote":{"ms_of_day":55945755,"bid_size":66,"bid_exchange":43,"bid":4.9,"bid_condition":50,"ask_size":150,"ask_exchange":22,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20260116,"strike":95000,"right":"C"},"ohlc":{"ms_of_day":55953258,"open":4.8,"high":5.0,"low":4.8,"close":4.95,"volume":16,"count":13,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20260116,"strike":95000,"right":"C"},"trade":{"ms_of_day":55953258,"sequence":-126490189,"size":1,"condition":138,"price":4.95,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20260116,"strike":95000,"right":"C"},"quote":{"ms_of_day":55953258,"bid_size":416,"bid_exchange":6,"bid":4.9,"bid_condition":50,"ask_size":150,"ask_exchange":22,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20260116,"strike":95000,"right":"C"},"quote":{"ms_of_day":55953259,"bid_size":416,"bid_exchange":6,"bid":4.9,"bid_condition":50,"ask_size":150,"ask_exchange":22,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55953267,"bid_size":1202,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":717,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55953267,"bid_size":1202,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":717,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":595000,"right":"P"},"quote":{"ms_of_day":55953261,"bid_size":4,"bid_exchange":6,"bid":1.45,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":595000,"right":"P"},"ohlc":{"ms_of_day":55953275,"open":9.99,"high":25.12,"low":0.58,"close":1.45,"volume":29131,"count":6787,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":595000,"right":"P"},"trade":{"ms_of_day":55953275,"sequence":1416559712,"size":1,"condition":125,"price":1.45,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55953280,"bid_size":124,"bid_exchange":46,"bid":1.8,"bid_condition":50,"ask_size":41,"ask_exchange":73,"ask":1.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55953281,"bid_size":124,"bid_exchange":46,"bid":1.8,"bid_condition":50,"ask_size":46,"ask_exchange":73,"ask":1.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55953276,"bid_size":71,"bid_exchange":5,"bid":1.34,"bid_condition":50,"ask_size":1598,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55953283,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1200,"count":389,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55953283,"sequence":-632134382,"size":4,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55953275,"bid_size":1202,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":869,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55953283,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2005,"count":349,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55953283,"sequence":-632134381,"size":8,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55953283,"bid_size":400,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":1598,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55953283,"bid_size":398,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":1598,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55953284,"bid_size":1202,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":989,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55953295,"bid_size":826,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":989,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":180000,"right":"P"},"quote":{"ms_of_day":55953299,"bid_size":9,"bid_exchange":6,"bid":17.6,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":18.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":180000,"right":"P"},"ohlc":{"ms_of_day":55953299,"open":24.15,"high":24.15,"low":12.79,"close":17.6,"volume":13,"count":7,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":180000,"right":"P"},"trade":{"ms_of_day":55953299,"sequence":-628771136,"size":1,"condition":18,"price":17.6,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":180000,"right":"P"},"quote":{"ms_of_day":55953299,"bid_size":10,"bid_exchange":6,"bid":17.6,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":18.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55953299,"bid_size":5,"bid_exchange":60,"bid":0.45,"bid_condition":50,"ask_size":79,"ask_exchange":42,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":180000,"right":"P"},"quote":{"ms_of_day":55953299,"bid_size":11,"bid_exchange":6,"bid":17.6,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":18.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55953220,"bid_size":97,"bid_exchange":69,"bid":1.62,"bid_condition":50,"ask_size":104,"ask_exchange":46,"ask":1.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55953302,"open":14.9,"high":14.9,"low":0.98,"close":1.63,"volume":76415,"count":13140,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"trade":{"ms_of_day":55953302,"sequence":597334122,"size":1,"condition":95,"price":1.63,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":595000,"right":"P"},"quote":{"ms_of_day":55953309,"bid_size":10,"bid_exchange":6,"bid":1.45,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"P"},"quote":{"ms_of_day":55952356,"bid_size":12,"bid_exchange":11,"bid":0.77,"bid_condition":50,"ask_size":12,"ask_exchange":11,"ask":0.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"P"},"ohlc":{"ms_of_day":55953319,"open":0.77,"high":1.92,"low":0.01,"close":0.78,"volume":40927,"count":5325,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"P"},"trade":{"ms_of_day":55953319,"sequence":-632131587,"size":5,"condition":131,"price":0.78,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":20000,"right":"P"},"quote":{"ms_of_day":55953114,"bid_size":10,"bid_exchange":7,"bid":0.14,"bid_condition":50,"ask_size":798,"ask_exchange":46,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":20000,"right":"P"},"ohlc":{"ms_of_day":55953319,"open":0.33,"high":0.84,"low":0.01,"close":0.14,"volume":34254,"count":3862,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":20000,"right":"P"},"trade":{"ms_of_day":55953319,"sequence":-632131586,"size":10,"condition":131,"price":0.14,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":554000,"right":"P"},"quote":{"ms_of_day":55953192,"bid_size":1892,"bid_exchange":6,"bid":0.03,"bid_condition":50,"ask_size":2373,"ask_exchange":6,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":554000,"right":"P"},"ohlc":{"ms_of_day":55953312,"open":8.48,"high":12.04,"low":0.03,"close":0.04,"volume":20004,"count":1875,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":554000,"right":"P"},"trade":{"ms_of_day":55953312,"sequence":1426110762,"size":1,"condition":18,"price":0.04,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":554000,"right":"P"},"quote":{"ms_of_day":55953312,"bid_size":1892,"bid_exchange":6,"bid":0.03,"bid_condition":50,"ask_size":2617,"ask_exchange":42,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":554000,"right":"P"},"quote":{"ms_of_day":55953312,"bid_size":1892,"bid_exchange":6,"bid":0.03,"bid_condition":50,"ask_size":3571,"ask_exchange":9,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KSS","expiration":20250328,"strike":9500,"right":"C"},"quote":{"ms_of_day":55953230,"bid_size":92,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":102,"ask_exchange":60,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KSS","expiration":20250328,"strike":9500,"right":"C"},"ohlc":{"ms_of_day":55953326,"open":2.07,"high":2.07,"low":0.01,"close":0.01,"volume":1027,"count":90,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KSS","expiration":20250328,"strike":9500,"right":"C"},"trade":{"ms_of_day":55953326,"sequence":-1346491771,"size":2,"condition":18,"price":0.01,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55953333,"bid_size":106,"bid_exchange":46,"bid":1.62,"bid_condition":50,"ask_size":104,"ask_exchange":46,"ask":1.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55953332,"bid_size":5,"bid_exchange":60,"bid":0.45,"bid_condition":50,"ask_size":79,"ask_exchange":42,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AZN","expiration":20250404,"strike":77000,"right":"C"},"quote":{"ms_of_day":55921997,"bid_size":8,"bid_exchange":31,"bid":0.06,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AZN","expiration":20250404,"strike":77000,"right":"C"},"ohlc":{"ms_of_day":55953340,"open":1.84,"high":2.51,"low":0.01,"close":0.06,"volume":7390,"count":143,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AZN","expiration":20250404,"strike":77000,"right":"C"},"trade":{"ms_of_day":55953340,"sequence":-628769300,"size":4000,"condition":129,"price":0.06,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250425,"strike":120000,"right":"C"},"quote":{"ms_of_day":55953270,"bid_size":423,"bid_exchange":42,"bid":2.61,"bid_condition":50,"ask_size":8,"ask_exchange":1,"ask":2.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250425,"strike":120000,"right":"C"},"ohlc":{"ms_of_day":55953351,"open":6.3,"high":9.96,"low":2.29,"close":2.61,"volume":24302,"count":5012,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250425,"strike":120000,"right":"C"},"trade":{"ms_of_day":55953351,"sequence":734245111,"size":1,"condition":18,"price":2.61,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250425,"strike":120000,"right":"C"},"quote":{"ms_of_day":55953351,"bid_size":710,"bid_exchange":73,"bid":2.61,"bid_condition":50,"ask_size":8,"ask_exchange":1,"ask":2.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250425,"strike":120000,"right":"C"},"quote":{"ms_of_day":55953351,"bid_size":711,"bid_exchange":73,"bid":2.61,"bid_condition":50,"ask_size":8,"ask_exchange":1,"ask":2.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55953334,"bid_size":826,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":869,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55953358,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2009,"count":350,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55953358,"sequence":-632128110,"size":4,"condition":134,"price":0.7,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55953358,"bid_size":489,"bid_exchange":42,"bid":1.34,"bid_condition":50,"ask_size":1544,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55953358,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1202,"count":390,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55953358,"sequence":-632128109,"size":2,"condition":134,"price":1.34,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55953359,"bid_size":826,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":869,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55953360,"bid_size":562,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":1544,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55953362,"bid_size":789,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":869,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20260618,"strike":200000,"right":"P"},"quote":{"ms_of_day":55953362,"bid_size":71,"bid_exchange":42,"bid":30.65,"bid_condition":50,"ask_size":1219,"ask_exchange":43,"ask":30.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55953363,"bid_size":562,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":1544,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":595000,"right":"P"},"quote":{"ms_of_day":55953361,"bid_size":3,"bid_exchange":1,"bid":1.46,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1010000,"right":"C"},"quote":{"ms_of_day":55953374,"bid_size":22,"bid_exchange":22,"bid":0.61,"bid_condition":50,"ask_size":20,"ask_exchange":42,"ask":0.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1010000,"right":"C"},"quote":{"ms_of_day":55953384,"bid_size":22,"bid_exchange":22,"bid":0.61,"bid_condition":50,"ask_size":1,"ask_exchange":11,"ask":0.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":975000,"right":"P"},"quote":{"ms_of_day":55953384,"bid_size":64,"bid_exchange":43,"bid":4.8,"bid_condition":50,"ask_size":503,"ask_exchange":43,"ask":5.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":975000,"right":"P"},"quote":{"ms_of_day":55953384,"bid_size":64,"bid_exchange":43,"bid":4.8,"bid_condition":50,"ask_size":502,"ask_exchange":43,"ask":5.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":980000,"right":"P"},"quote":{"ms_of_day":55953384,"bid_size":12,"bid_exchange":65,"bid":6.8,"bid_condition":50,"ask_size":25,"ask_exchange":76,"ask":7.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55953385,"bid_size":106,"bid_exchange":46,"bid":1.62,"bid_condition":50,"ask_size":92,"ask_exchange":73,"ask":1.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55953384,"bid_size":119,"bid_exchange":11,"bid":2.67,"bid_condition":50,"ask_size":9,"ask_exchange":31,"ask":2.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55953384,"open":8.98,"high":20.6,"low":1.08,"close":2.68,"volume":157129,"count":25808,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"trade":{"ms_of_day":55953384,"sequence":1426113265,"size":1,"condition":18,"price":2.68,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"P"},"quote":{"ms_of_day":55953332,"bid_size":1,"bid_exchange":7,"bid":12.95,"bid_condition":50,"ask_size":271,"ask_exchange":43,"ask":13.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55953386,"open":16.0,"high":16.0,"low":7.95,"close":12.95,"volume":7702,"count":2021,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"P"},"trade":{"ms_of_day":55953386,"sequence":32563111,"size":1,"condition":18,"price":12.95,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"P"},"quote":{"ms_of_day":55953386,"bid_size":133,"bid_exchange":43,"bid":12.9,"bid_condition":50,"ask_size":271,"ask_exchange":43,"ask":13.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55953384,"bid_size":119,"bid_exchange":11,"bid":2.67,"bid_condition":50,"ask_size":156,"ask_exchange":46,"ask":2.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250502,"strike":530000,"right":"P"},"quote":{"ms_of_day":55953387,"bid_size":25,"bid_exchange":43,"bid":7.3,"bid_condition":50,"ask_size":25,"ask_exchange":11,"ask":7.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55953385,"bid_size":99,"bid_exchange":42,"bid":2.67,"bid_condition":50,"ask_size":156,"ask_exchange":46,"ask":2.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":290000,"right":"P"},"quote":{"ms_of_day":55953334,"bid_size":3,"bid_exchange":7,"bid":34.1,"bid_condition":50,"ask_size":1176,"ask_exchange":43,"ask":34.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":290000,"right":"P"},"ohlc":{"ms_of_day":55953387,"open":69.24,"high":77.09,"low":27.7,"close":34.1,"volume":647,"count":230,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":290000,"right":"P"},"trade":{"ms_of_day":55953387,"sequence":32563185,"size":3,"condition":18,"price":34.1,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":290000,"right":"P"},"quote":{"ms_of_day":55953387,"bid_size":75,"bid_exchange":43,"bid":34.0,"bid_condition":50,"ask_size":1176,"ask_exchange":43,"ask":34.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"P"},"quote":{"ms_of_day":55953387,"bid_size":104,"bid_exchange":43,"bid":12.9,"bid_condition":50,"ask_size":228,"ask_exchange":43,"ask":13.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55953333,"bid_size":1,"bid_exchange":1,"bid":2.21,"bid_condition":50,"ask_size":168,"ask_exchange":46,"ask":2.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55953385,"open":9.82,"high":19.07,"low":0.92,"close":2.21,"volume":90564,"count":13026,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"trade":{"ms_of_day":55953385,"sequence":1426113668,"size":1,"condition":18,"price":2.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":290000,"right":"P"},"quote":{"ms_of_day":55953387,"bid_size":66,"bid_exchange":43,"bid":34.0,"bid_condition":50,"ask_size":1169,"ask_exchange":43,"ask":34.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55953385,"bid_size":1,"bid_exchange":1,"bid":2.21,"bid_condition":50,"ask_size":189,"ask_exchange":46,"ask":2.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55953385,"bid_size":2,"bid_exchange":60,"bid":2.21,"bid_condition":50,"ask_size":189,"ask_exchange":46,"ask":2.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250425,"strike":240000,"right":"C"},"quote":{"ms_of_day":55953387,"bid_size":90,"bid_exchange":46,"bid":1.09,"bid_condition":50,"ask_size":21,"ask_exchange":73,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250425,"strike":240000,"right":"C"},"ohlc":{"ms_of_day":55953387,"open":8.5,"high":10.85,"low":0.47,"close":1.1,"volume":10429,"count":1285,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250425,"strike":240000,"right":"C"},"trade":{"ms_of_day":55953387,"sequence":-1411987577,"size":2,"condition":18,"price":1.1,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIS","expiration":20250328,"strike":102000,"right":"C"},"quote":{"ms_of_day":55953206,"bid_size":649,"bid_exchange":5,"bid":0.12,"bid_condition":50,"ask_size":316,"ask_exchange":46,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIS","expiration":20250328,"strike":102000,"right":"C"},"ohlc":{"ms_of_day":55953387,"open":8.43,"high":8.43,"low":0.04,"close":0.14,"volume":3830,"count":1110,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIS","expiration":20250328,"strike":102000,"right":"C"},"trade":{"ms_of_day":55953387,"sequence":-928515052,"size":1,"condition":130,"price":0.14,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIS","expiration":20250411,"strike":103000,"right":"C"},"quote":{"ms_of_day":55953108,"bid_size":718,"bid_exchange":9,"bid":1.06,"bid_condition":50,"ask_size":34,"ask_exchange":46,"ask":1.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIS","expiration":20250411,"strike":103000,"right":"C"},"ohlc":{"ms_of_day":55953387,"open":8.45,"high":8.45,"low":0.81,"close":1.09,"volume":314,"count":91,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIS","expiration":20250411,"strike":103000,"right":"C"},"trade":{"ms_of_day":55953387,"sequence":-928514970,"size":1,"condition":130,"price":1.09,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250425,"strike":240000,"right":"C"},"quote":{"ms_of_day":55953387,"bid_size":113,"bid_exchange":73,"bid":1.09,"bid_condition":50,"ask_size":21,"ask_exchange":73,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250425,"strike":240000,"right":"C"},"quote":{"ms_of_day":55953387,"bid_size":90,"bid_exchange":46,"bid":1.09,"bid_condition":50,"ask_size":21,"ask_exchange":73,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":492000,"right":"C"},"quote":{"ms_of_day":55953387,"bid_size":417,"bid_exchange":46,"bid":1.15,"bid_condition":50,"ask_size":3,"ask_exchange":1,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":492000,"right":"C"},"ohlc":{"ms_of_day":55953387,"open":2.63,"high":4.3,"low":0.92,"close":1.16,"volume":1796,"count":335,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":492000,"right":"C"},"trade":{"ms_of_day":55953387,"sequence":-63710019,"size":3,"condition":18,"price":1.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":492000,"right":"C"},"quote":{"ms_of_day":55953387,"bid_size":417,"bid_exchange":46,"bid":1.15,"bid_condition":50,"ask_size":91,"ask_exchange":46,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":492000,"right":"C"},"quote":{"ms_of_day":55953387,"bid_size":3,"bid_exchange":1,"bid":1.16,"bid_condition":50,"ask_size":91,"ask_exchange":46,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":585000,"right":"C"},"quote":{"ms_of_day":55953354,"bid_size":161,"bid_exchange":42,"bid":4.44,"bid_condition":50,"ask_size":50,"ask_exchange":73,"ask":4.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":585000,"right":"C"},"ohlc":{"ms_of_day":55953385,"open":14.68,"high":17.04,"low":3.65,"close":4.46,"volume":3225,"count":589,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":585000,"right":"C"},"trade":{"ms_of_day":55953385,"sequence":1426114169,"size":4,"condition":18,"price":4.46,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":585000,"right":"C"},"quote":{"ms_of_day":55953385,"bid_size":21,"bid_exchange":31,"bid":4.45,"bid_condition":50,"ask_size":50,"ask_exchange":73,"ask":4.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"quote":{"ms_of_day":55953388,"bid_size":537,"bid_exchange":31,"bid":1.02,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"ohlc":{"ms_of_day":55953388,"open":13.76,"high":13.9,"low":0.8,"close":1.03,"volume":147163,"count":18960,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"trade":{"ms_of_day":55953388,"sequence":734245913,"size":1,"condition":18,"price":1.03,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"quote":{"ms_of_day":55953388,"bid_size":537,"bid_exchange":31,"bid":1.02,"bid_condition":50,"ask_size":80,"ask_exchange":69,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":583000,"right":"C"},"quote":{"ms_of_day":55953385,"bid_size":22,"bid_exchange":31,"bid":5.21,"bid_condition":50,"ask_size":50,"ask_exchange":11,"ask":5.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":583000,"right":"C"},"ohlc":{"ms_of_day":55953386,"open":16.03,"high":18.03,"low":4.42,"close":5.22,"volume":1781,"count":187,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":583000,"right":"C"},"trade":{"ms_of_day":55953386,"sequence":1426114507,"size":20,"condition":18,"price":5.22,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"quote":{"ms_of_day":55953389,"bid_size":263,"bid_exchange":60,"bid":1.03,"bid_condition":50,"ask_size":80,"ask_exchange":69,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GE","expiration":20250328,"strike":197500,"right":"P"},"quote":{"ms_of_day":55953388,"bid_size":76,"bid_exchange":31,"bid":0.05,"bid_condition":50,"ask_size":65,"ask_exchange":5,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GE","expiration":20250328,"strike":197500,"right":"P"},"quote":{"ms_of_day":55953388,"bid_size":76,"bid_exchange":31,"bid":0.05,"bid_condition":50,"ask_size":65,"ask_exchange":5,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":206000,"right":"C"},"quote":{"ms_of_day":55952302,"bid_size":115,"bid_exchange":31,"bid":0.95,"bid_condition":50,"ask_size":1,"ask_exchange":31,"ask":0.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":206000,"right":"C"},"ohlc":{"ms_of_day":55953387,"open":5.84,"high":6.6,"low":0.52,"close":0.96,"volume":12048,"count":1905,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":206000,"right":"C"},"trade":{"ms_of_day":55953387,"sequence":-1346488307,"size":1,"condition":18,"price":0.96,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":206000,"right":"C"},"quote":{"ms_of_day":55953387,"bid_size":116,"bid_exchange":31,"bid":0.95,"bid_condition":50,"ask_size":17,"ask_exchange":6,"ask":0.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":206000,"right":"C"},"quote":{"ms_of_day":55953387,"bid_size":165,"bid_exchange":1,"bid":0.95,"bid_condition":50,"ask_size":17,"ask_exchange":6,"ask":0.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55953384,"bid_size":37,"bid_exchange":7,"bid":0.49,"bid_condition":50,"ask_size":275,"ask_exchange":46,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55953386,"open":9.72,"high":9.72,"low":0.3,"close":0.49,"volume":400924,"count":42784,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55953386,"sequence":1426114600,"size":2,"condition":18,"price":0.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55953385,"bid_size":55,"bid_exchange":31,"bid":1.05,"bid_condition":50,"ask_size":94,"ask_exchange":5,"ask":1.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55953386,"open":11.16,"high":11.16,"low":0.54,"close":1.05,"volume":247293,"count":37671,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"trade":{"ms_of_day":55953386,"sequence":1426114650,"size":55,"condition":18,"price":1.05,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55953386,"bid_size":55,"bid_exchange":31,"bid":1.05,"bid_condition":50,"ask_size":94,"ask_exchange":5,"ask":1.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55953386,"bid_size":5,"bid_exchange":73,"bid":1.05,"bid_condition":50,"ask_size":94,"ask_exchange":5,"ask":1.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"quote":{"ms_of_day":55953106,"bid_size":5,"bid_exchange":1,"bid":0.22,"bid_condition":50,"ask_size":1405,"ask_exchange":5,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"ohlc":{"ms_of_day":55953386,"open":6.31,"high":14.69,"low":0.18,"close":0.22,"volume":122233,"count":17420,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"trade":{"ms_of_day":55953386,"sequence":1426114620,"size":5,"condition":18,"price":0.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"quote":{"ms_of_day":55953386,"bid_size":443,"bid_exchange":7,"bid":0.21,"bid_condition":50,"ask_size":1405,"ask_exchange":5,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55953386,"bid_size":37,"bid_exchange":7,"bid":0.49,"bid_condition":50,"ask_size":255,"ask_exchange":46,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"quote":{"ms_of_day":55953386,"bid_size":443,"bid_exchange":7,"bid":0.21,"bid_condition":50,"ask_size":45,"ask_exchange":1,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":195000,"right":"P"},"quote":{"ms_of_day":55953389,"bid_size":14,"bid_exchange":1,"bid":1.37,"bid_condition":50,"ask_size":44,"ask_exchange":11,"ask":1.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":195000,"right":"P"},"ohlc":{"ms_of_day":55953389,"open":1.85,"high":10.09,"low":0.84,"close":1.38,"volume":10559,"count":3216,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":195000,"right":"P"},"trade":{"ms_of_day":55953389,"sequence":-1411985852,"size":13,"condition":18,"price":1.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":195000,"right":"P"},"quote":{"ms_of_day":55953389,"bid_size":14,"bid_exchange":1,"bid":1.37,"bid_condition":50,"ask_size":68,"ask_exchange":1,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":582000,"right":"C"},"quote":{"ms_of_day":55953385,"bid_size":121,"bid_exchange":42,"bid":5.61,"bid_condition":50,"ask_size":53,"ask_exchange":65,"ask":5.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":582000,"right":"C"},"ohlc":{"ms_of_day":55953386,"open":15.93,"high":17.57,"low":4.64,"close":5.63,"volume":1514,"count":172,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":582000,"right":"C"},"trade":{"ms_of_day":55953386,"sequence":1426115118,"size":8,"condition":18,"price":5.63,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":582000,"right":"C"},"quote":{"ms_of_day":55953386,"bid_size":17,"bid_exchange":31,"bid":5.62,"bid_condition":50,"ask_size":53,"ask_exchange":65,"ask":5.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":586000,"right":"C"},"quote":{"ms_of_day":55953384,"bid_size":157,"bid_exchange":42,"bid":4.09,"bid_condition":50,"ask_size":50,"ask_exchange":60,"ask":4.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":586000,"right":"C"},"ohlc":{"ms_of_day":55953387,"open":14.15,"high":16.06,"low":3.5,"close":4.11,"volume":3077,"count":169,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":586000,"right":"C"},"trade":{"ms_of_day":55953387,"sequence":1426115284,"size":8,"condition":18,"price":4.11,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":586000,"right":"C"},"quote":{"ms_of_day":55953387,"bid_size":18,"bid_exchange":31,"bid":4.1,"bid_condition":50,"ask_size":50,"ask_exchange":60,"ask":4.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":195000,"right":"P"},"quote":{"ms_of_day":55953390,"bid_size":14,"bid_exchange":1,"bid":1.37,"bid_condition":50,"ask_size":253,"ask_exchange":73,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55953386,"bid_size":37,"bid_exchange":7,"bid":0.49,"bid_condition":50,"ask_size":255,"ask_exchange":46,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55953388,"open":9.72,"high":9.72,"low":0.3,"close":0.49,"volume":400926,"count":42785,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55953388,"sequence":1426115395,"size":2,"condition":18,"price":0.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250404,"strike":20725000,"right":"C"},"quote":{"ms_of_day":55953388,"bid_size":9,"bid_exchange":6,"bid":27.0,"bid_condition":50,"ask_size":3,"ask_exchange":9,"ask":27.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250404,"strike":20725000,"right":"C"},"ohlc":{"ms_of_day":55953392,"open":363.75,"high":363.75,"low":25.3,"close":27.1,"volume":37,"count":26,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250404,"strike":20725000,"right":"C"},"trade":{"ms_of_day":55953392,"sequence":839415636,"size":3,"condition":18,"price":27.1,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55953389,"bid_size":15,"bid_exchange":73,"bid":0.49,"bid_condition":50,"ask_size":255,"ask_exchange":46,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55953389,"bid_size":15,"bid_exchange":73,"bid":0.49,"bid_condition":50,"ask_size":255,"ask_exchange":46,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55953389,"open":9.72,"high":9.72,"low":0.3,"close":0.49,"volume":400927,"count":42786,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55953389,"sequence":1426116016,"size":1,"condition":18,"price":0.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":583000,"right":"C"},"quote":{"ms_of_day":55953388,"bid_size":157,"bid_exchange":42,"bid":5.2,"bid_condition":50,"ask_size":50,"ask_exchange":11,"ask":5.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":585000,"right":"C"},"quote":{"ms_of_day":55953388,"bid_size":161,"bid_exchange":42,"bid":4.44,"bid_condition":50,"ask_size":50,"ask_exchange":73,"ask":4.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20260320,"strike":490000,"right":"P"},"quote":{"ms_of_day":55953388,"bid_size":101,"bid_exchange":42,"bid":12.19,"bid_condition":50,"ask_size":101,"ask_exchange":42,"ask":12.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":583000,"right":"C"},"quote":{"ms_of_day":55953388,"bid_size":157,"bid_exchange":42,"bid":5.2,"bid_condition":50,"ask_size":50,"ask_exchange":60,"ask":5.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":582000,"right":"C"},"quote":{"ms_of_day":55953388,"bid_size":17,"bid_exchange":31,"bid":5.62,"bid_condition":50,"ask_size":50,"ask_exchange":60,"ask":5.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":125000,"right":"C"},"quote":{"ms_of_day":55953391,"bid_size":326,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":250,"ask_exchange":1,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19870000,"right":"P"},"quote":{"ms_of_day":55953385,"bid_size":1,"bid_exchange":9,"bid":13.6,"bid_condition":50,"ask_size":5,"ask_exchange":9,"ask":14.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19870000,"right":"P"},"ohlc":{"ms_of_day":55953393,"open":21.85,"high":146.6,"low":5.29,"close":13.6,"volume":310,"count":130,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19870000,"right":"P"},"trade":{"ms_of_day":55953393,"sequence":839415986,"size":1,"condition":18,"price":13.6,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":586000,"right":"C"},"quote":{"ms_of_day":55953389,"bid_size":157,"bid_exchange":42,"bid":4.09,"bid_condition":50,"ask_size":50,"ask_exchange":60,"ask":4.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55953391,"bid_size":15,"bid_exchange":73,"bid":0.49,"bid_condition":50,"ask_size":234,"ask_exchange":42,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":550000,"right":"P"},"quote":{"ms_of_day":55953390,"bid_size":76,"bid_exchange":42,"bid":10.0,"bid_condition":50,"ask_size":85,"ask_exchange":7,"ask":10.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":578000,"right":"C"},"quote":{"ms_of_day":55953395,"bid_size":393,"bid_exchange":65,"bid":0.75,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":0.76,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":578000,"right":"C"},"ohlc":{"ms_of_day":55953396,"open":13.69,"high":16.07,"low":0.46,"close":0.76,"volume":21902,"count":2544,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":578000,"right":"C"},"trade":{"ms_of_day":55953396,"sequence":597343798,"size":1,"condition":95,"price":0.76,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":578000,"right":"C"},"quote":{"ms_of_day":55953396,"bid_size":93,"bid_exchange":46,"bid":0.76,"bid_condition":50,"ask_size":275,"ask_exchange":5,"ask":0.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":578000,"right":"C"},"quote":{"ms_of_day":55953398,"bid_size":101,"bid_exchange":69,"bid":0.76,"bid_condition":50,"ask_size":275,"ask_exchange":5,"ask":0.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55953398,"bid_size":59,"bid_exchange":42,"bid":0.69,"bid_condition":50,"ask_size":58,"ask_exchange":7,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55953398,"open":3.09,"high":7.97,"low":0.21,"close":0.7,"volume":441336,"count":55256,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55953398,"sequence":597344461,"size":2,"condition":18,"price":0.7,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55953396,"bid_size":15,"bid_exchange":73,"bid":0.49,"bid_condition":50,"ask_size":234,"ask_exchange":42,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19950000,"right":"C"},"quote":{"ms_of_day":55953394,"bid_size":9,"bid_exchange":6,"bid":2.7,"bid_condition":50,"ask_size":2,"ask_exchange":9,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19950000,"right":"C"},"ohlc":{"ms_of_day":55953397,"open":27.07,"high":80.6,"low":2.1,"close":3.0,"volume":732,"count":478,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19950000,"right":"C"},"trade":{"ms_of_day":55953397,"sequence":839418542,"size":2,"condition":18,"price":3.0,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55953400,"bid_size":59,"bid_exchange":42,"bid":0.69,"bid_condition":50,"ask_size":50,"ask_exchange":7,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIS","expiration":20250328,"strike":102000,"right":"C"},"quote":{"ms_of_day":55953399,"bid_size":649,"bid_exchange":5,"bid":0.12,"bid_condition":50,"ask_size":238,"ask_exchange":42,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250404,"strike":20725000,"right":"C"},"quote":{"ms_of_day":55953398,"bid_size":9,"bid_exchange":6,"bid":27.0,"bid_condition":50,"ask_size":3,"ask_exchange":9,"ask":27.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55953400,"bid_size":59,"bid_exchange":42,"bid":0.69,"bid_condition":50,"ask_size":20,"ask_exchange":73,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":582000,"right":"C"},"quote":{"ms_of_day":55953393,"bid_size":25,"bid_exchange":31,"bid":5.62,"bid_condition":50,"ask_size":50,"ask_exchange":65,"ask":5.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":582000,"right":"C"},"ohlc":{"ms_of_day":55953395,"open":15.93,"high":17.57,"low":4.64,"close":5.63,"volume":1564,"count":173,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":582000,"right":"C"},"trade":{"ms_of_day":55953395,"sequence":1426119040,"size":50,"condition":18,"price":5.63,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":582000,"right":"C"},"quote":{"ms_of_day":55953395,"bid_size":25,"bid_exchange":31,"bid":5.62,"bid_condition":50,"ask_size":50,"ask_exchange":60,"ask":5.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":342500,"right":"P"},"quote":{"ms_of_day":55953405,"bid_size":14,"bid_exchange":6,"bid":15.05,"bid_condition":50,"ask_size":72,"ask_exchange":5,"ask":15.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":342500,"right":"P"},"quote":{"ms_of_day":55953405,"bid_size":14,"bid_exchange":6,"bid":15.05,"bid_condition":50,"ask_size":55,"ask_exchange":5,"ask":15.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AJG","expiration":20251017,"strike":330000,"right":"P"},"quote":{"ms_of_day":55953399,"bid_size":5,"bid_exchange":7,"bid":15.3,"bid_condition":50,"ask_size":12,"ask_exchange":11,"ask":15.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AJG","expiration":20251017,"strike":330000,"right":"P"},"ohlc":{"ms_of_day":55953400,"open":16.7,"high":23.4,"low":15.3,"close":15.3,"volume":32,"count":10,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AJG","expiration":20251017,"strike":330000,"right":"P"},"trade":{"ms_of_day":55953400,"sequence":-1411979748,"size":5,"condition":18,"price":15.3,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AJG","expiration":20251017,"strike":330000,"right":"P"},"quote":{"ms_of_day":55953400,"bid_size":1,"bid_exchange":11,"bid":15.3,"bid_condition":50,"ask_size":12,"ask_exchange":11,"ask":15.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":582000,"right":"C"},"quote":{"ms_of_day":55953398,"bid_size":25,"bid_exchange":31,"bid":5.62,"bid_condition":50,"ask_size":30,"ask_exchange":7,"ask":5.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIS","expiration":20250328,"strike":102000,"right":"C"},"quote":{"ms_of_day":55953406,"bid_size":649,"bid_exchange":5,"bid":0.12,"bid_condition":50,"ask_size":238,"ask_exchange":42,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55953404,"bid_size":71,"bid_exchange":73,"bid":0.69,"bid_condition":50,"ask_size":17,"ask_exchange":11,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55953408,"open":3.09,"high":7.97,"low":0.21,"close":0.7,"volume":441346,"count":55257,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55953408,"sequence":597347602,"size":10,"condition":18,"price":0.7,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRZE","expiration":20250417,"strike":40000,"right":"C"},"quote":{"ms_of_day":55953412,"bid_size":43,"bid_exchange":22,"bid":2.1,"bid_condition":50,"ask_size":67,"ask_exchange":7,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250718,"strike":15000,"right":"C"},"quote":{"ms_of_day":55951820,"bid_size":1258,"bid_exchange":22,"bid":0.4,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250718,"strike":15000,"right":"C"},"ohlc":{"ms_of_day":55953398,"open":0.4,"high":0.55,"low":0.25,"close":0.45,"volume":342,"count":66,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250718,"strike":15000,"right":"C"},"trade":{"ms_of_day":55953398,"sequence":36182312,"size":1,"condition":18,"price":0.45,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AJG","expiration":20251017,"strike":330000,"right":"P"},"quote":{"ms_of_day":55953402,"bid_size":1,"bid_exchange":60,"bid":15.3,"bid_condition":50,"ask_size":12,"ask_exchange":11,"ask":15.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55953404,"bid_size":71,"bid_exchange":73,"bid":0.69,"bid_condition":50,"ask_size":17,"ask_exchange":11,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55953409,"open":3.09,"high":7.97,"low":0.21,"close":0.7,"volume":441348,"count":55258,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55953409,"sequence":597347868,"size":2,"condition":18,"price":0.7,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19870000,"right":"P"},"quote":{"ms_of_day":55953404,"bid_size":1,"bid_exchange":9,"bid":13.6,"bid_condition":50,"ask_size":3,"ask_exchange":9,"ask":14.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55953410,"bid_size":71,"bid_exchange":73,"bid":0.69,"bid_condition":50,"ask_size":17,"ask_exchange":11,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55953410,"bid_size":71,"bid_exchange":73,"bid":0.69,"bid_condition":50,"ask_size":17,"ask_exchange":11,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55953403,"bid_size":15,"bid_exchange":73,"bid":0.49,"bid_condition":50,"ask_size":234,"ask_exchange":42,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55953405,"open":9.72,"high":9.72,"low":0.3,"close":0.49,"volume":400942,"count":42787,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55953405,"sequence":1426120899,"size":15,"condition":18,"price":0.49,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250718,"strike":15000,"right":"C"},"quote":{"ms_of_day":55953398,"bid_size":1258,"bid_exchange":22,"bid":0.4,"bid_condition":50,"ask_size":294,"ask_exchange":7,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250718,"strike":15000,"right":"C"},"quote":{"ms_of_day":55953399,"bid_size":1,"bid_exchange":73,"bid":0.45,"bid_condition":50,"ask_size":294,"ask_exchange":7,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55953407,"bid_size":137,"bid_exchange":7,"bid":0.48,"bid_condition":50,"ask_size":234,"ask_exchange":42,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":206000,"right":"P"},"quote":{"ms_of_day":55953400,"bid_size":8,"bid_exchange":60,"bid":0.46,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":206000,"right":"P"},"ohlc":{"ms_of_day":55953403,"open":2.69,"high":4.76,"low":0.29,"close":0.46,"volume":13885,"count":2388,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":206000,"right":"P"},"trade":{"ms_of_day":55953403,"sequence":-1346480335,"size":6,"condition":18,"price":0.46,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":206000,"right":"P"},"quote":{"ms_of_day":55953403,"bid_size":8,"bid_exchange":60,"bid":0.46,"bid_condition":50,"ask_size":10,"ask_exchange":6,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":206000,"right":"P"},"quote":{"ms_of_day":55953403,"bid_size":8,"bid_exchange":60,"bid":0.46,"bid_condition":50,"ask_size":34,"ask_exchange":69,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55953399,"bid_size":58,"bid_exchange":7,"bid":2.2,"bid_condition":50,"ask_size":40,"ask_exchange":31,"ask":2.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55953401,"open":9.82,"high":19.07,"low":0.92,"close":2.2,"volume":90568,"count":13027,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"trade":{"ms_of_day":55953401,"sequence":1426121311,"size":4,"condition":18,"price":2.2,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55953408,"bid_size":137,"bid_exchange":7,"bid":0.48,"bid_condition":50,"ask_size":36,"ask_exchange":47,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55953402,"bid_size":58,"bid_exchange":7,"bid":2.2,"bid_condition":50,"ask_size":132,"ask_exchange":1,"ask":2.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRZE","expiration":20250417,"strike":40000,"right":"C"},"quote":{"ms_of_day":55953417,"bid_size":48,"bid_exchange":22,"bid":2.1,"bid_condition":50,"ask_size":67,"ask_exchange":7,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":567000,"right":"P"},"quote":{"ms_of_day":55953410,"bid_size":1,"bid_exchange":7,"bid":2.93,"bid_condition":50,"ask_size":108,"ask_exchange":9,"ask":2.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":567000,"right":"P"},"ohlc":{"ms_of_day":55953411,"open":8.37,"high":15.3,"low":1.34,"close":2.93,"volume":23724,"count":2903,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":567000,"right":"P"},"trade":{"ms_of_day":55953411,"sequence":1426122011,"size":1,"condition":95,"price":2.93,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":567000,"right":"P"},"quote":{"ms_of_day":55953411,"bid_size":80,"bid_exchange":11,"bid":2.92,"bid_condition":50,"ask_size":108,"ask_exchange":9,"ask":2.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TEM","expiration":20250404,"strike":55000,"right":"C"},"quote":{"ms_of_day":55952905,"bid_size":45,"bid_exchange":11,"bid":1.85,"bid_condition":50,"ask_size":14,"ask_exchange":31,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TEM","expiration":20250404,"strike":55000,"right":"C"},"ohlc":{"ms_of_day":55953412,"open":6.8,"high":7.9,"low":1.1,"close":1.93,"volume":1161,"count":335,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TEM","expiration":20250404,"strike":55000,"right":"C"},"trade":{"ms_of_day":55953412,"sequence":32574215,"size":1,"condition":125,"price":1.93,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55953405,"bid_size":129,"bid_exchange":69,"bid":1.62,"bid_condition":50,"ask_size":30,"ask_exchange":7,"ask":1.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55953411,"open":14.9,"high":14.9,"low":0.98,"close":1.63,"volume":76416,"count":13141,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"trade":{"ms_of_day":55953411,"sequence":597350864,"size":1,"condition":18,"price":1.63,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55953411,"bid_size":129,"bid_exchange":69,"bid":1.62,"bid_condition":50,"ask_size":86,"ask_exchange":11,"ask":1.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":550000,"right":"P"},"quote":{"ms_of_day":55953399,"bid_size":1,"bid_exchange":69,"bid":3.24,"bid_condition":50,"ask_size":146,"ask_exchange":42,"ask":3.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":550000,"right":"P"},"ohlc":{"ms_of_day":55953400,"open":6.55,"high":13.82,"low":2.04,"close":3.24,"volume":136598,"count":10000,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":550000,"right":"P"},"trade":{"ms_of_day":55953400,"sequence":1426122111,"size":1,"condition":18,"price":3.24,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":550000,"right":"P"},"quote":{"ms_of_day":55953400,"bid_size":54,"bid_exchange":42,"bid":3.23,"bid_condition":50,"ask_size":92,"ask_exchange":69,"ask":3.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55953412,"bid_size":129,"bid_exchange":69,"bid":1.62,"bid_condition":50,"ask_size":86,"ask_exchange":11,"ask":1.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":567000,"right":"P"},"quote":{"ms_of_day":55953412,"bid_size":80,"bid_exchange":11,"bid":2.92,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":2.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55953405,"bid_size":28,"bid_exchange":7,"bid":2.2,"bid_condition":50,"ask_size":132,"ask_exchange":1,"ask":2.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55953405,"bid_size":28,"bid_exchange":7,"bid":2.2,"bid_condition":50,"ask_size":132,"ask_exchange":1,"ask":2.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55953405,"open":9.82,"high":19.07,"low":0.92,"close":2.2,"volume":90572,"count":13028,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"trade":{"ms_of_day":55953405,"sequence":1426122455,"size":4,"condition":18,"price":2.2,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":550000,"right":"P"},"quote":{"ms_of_day":55953401,"bid_size":50,"bid_exchange":73,"bid":3.23,"bid_condition":50,"ask_size":92,"ask_exchange":69,"ask":3.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55953405,"bid_size":28,"bid_exchange":7,"bid":2.2,"bid_condition":50,"ask_size":132,"ask_exchange":1,"ask":2.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55953406,"open":9.82,"high":19.07,"low":0.92,"close":2.2,"volume":90574,"count":13029,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"trade":{"ms_of_day":55953406,"sequence":1426122578,"size":2,"condition":18,"price":2.2,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":550000,"right":"P"},"quote":{"ms_of_day":55953403,"bid_size":76,"bid_exchange":42,"bid":10.0,"bid_condition":50,"ask_size":70,"ask_exchange":46,"ask":10.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":588000,"right":"C"},"quote":{"ms_of_day":55953404,"bid_size":126,"bid_exchange":46,"bid":3.45,"bid_condition":50,"ask_size":50,"ask_exchange":60,"ask":3.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":588000,"right":"C"},"ohlc":{"ms_of_day":55953405,"open":12.9,"high":13.43,"low":2.89,"close":3.46,"volume":960,"count":134,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":588000,"right":"C"},"trade":{"ms_of_day":55953405,"sequence":1426122697,"size":49,"condition":18,"price":3.46,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":583000,"right":"C"},"quote":{"ms_of_day":55953405,"bid_size":97,"bid_exchange":46,"bid":5.21,"bid_condition":50,"ask_size":30,"ask_exchange":7,"ask":5.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":583000,"right":"C"},"ohlc":{"ms_of_day":55953405,"open":16.03,"high":18.03,"low":4.42,"close":5.22,"volume":1810,"count":188,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":583000,"right":"C"},"trade":{"ms_of_day":55953405,"sequence":1426122702,"size":29,"condition":18,"price":5.22,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":583000,"right":"C"},"quote":{"ms_of_day":55953405,"bid_size":97,"bid_exchange":46,"bid":5.21,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":5.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":588000,"right":"C"},"quote":{"ms_of_day":55953406,"bid_size":126,"bid_exchange":46,"bid":3.45,"bid_condition":50,"ask_size":50,"ask_exchange":73,"ask":3.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":588000,"right":"C"},"quote":{"ms_of_day":55953406,"bid_size":855,"bid_exchange":1,"bid":3.45,"bid_condition":50,"ask_size":50,"ask_exchange":73,"ask":3.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55953407,"bid_size":25,"bid_exchange":73,"bid":2.2,"bid_condition":50,"ask_size":132,"ask_exchange":1,"ask":2.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55953408,"bid_size":23,"bid_exchange":7,"bid":2.2,"bid_condition":50,"ask_size":132,"ask_exchange":1,"ask":2.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUT","expiration":20250417,"strike":1700000,"right":"P"},"quote":{"ms_of_day":55953402,"bid_size":2,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":164,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19950000,"right":"C"},"quote":{"ms_of_day":55953411,"bid_size":9,"bid_exchange":6,"bid":2.7,"bid_condition":50,"ask_size":2,"ask_exchange":9,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XME","expiration":20250620,"strike":57000,"right":"C"},"quote":{"ms_of_day":55943470,"bid_size":85,"bid_exchange":4,"bid":4.4,"bid_condition":50,"ask_size":13,"ask_exchange":1,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XME","expiration":20250620,"strike":57000,"right":"C"},"ohlc":{"ms_of_day":55953401,"open":3.0,"high":4.5,"low":3.0,"close":4.5,"volume":2116,"count":16,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XME","expiration":20250620,"strike":57000,"right":"C"},"trade":{"ms_of_day":55953401,"sequence":-126466947,"size":1,"condition":18,"price":4.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":583000,"right":"C"},"quote":{"ms_of_day":55953409,"bid_size":97,"bid_exchange":46,"bid":5.21,"bid_condition":50,"ask_size":54,"ask_exchange":22,"ask":5.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55953409,"bid_size":1,"bid_exchange":7,"bid":2.67,"bid_condition":50,"ask_size":70,"ask_exchange":4,"ask":2.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55953410,"open":8.98,"high":20.6,"low":1.08,"close":2.67,"volume":157130,"count":25809,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"trade":{"ms_of_day":55953410,"sequence":1426123918,"size":1,"condition":18,"price":2.67,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55953410,"bid_size":134,"bid_exchange":11,"bid":2.66,"bid_condition":50,"ask_size":70,"ask_exchange":4,"ask":2.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250404,"strike":20725000,"right":"C"},"quote":{"ms_of_day":55953412,"bid_size":9,"bid_exchange":6,"bid":27.0,"bid_condition":50,"ask_size":3,"ask_exchange":9,"ask":27.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55953411,"bid_size":134,"bid_exchange":11,"bid":2.66,"bid_condition":50,"ask_size":54,"ask_exchange":46,"ask":2.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XME","expiration":20250620,"strike":57000,"right":"C"},"quote":{"ms_of_day":55953402,"bid_size":93,"bid_exchange":4,"bid":4.4,"bid_condition":50,"ask_size":13,"ask_exchange":1,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GILD","expiration":20250417,"strike":110000,"right":"P"},"quote":{"ms_of_day":55953425,"bid_size":3,"bid_exchange":69,"bid":2.18,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":2.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XME","expiration":20250620,"strike":57000,"right":"C"},"quote":{"ms_of_day":55953402,"bid_size":93,"bid_exchange":4,"bid":4.4,"bid_condition":50,"ask_size":12,"ask_exchange":1,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20260320,"strike":490000,"right":"P"},"quote":{"ms_of_day":55953413,"bid_size":101,"bid_exchange":60,"bid":12.18,"bid_condition":50,"ask_size":101,"ask_exchange":42,"ask":12.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55953420,"bid_size":2,"bid_exchange":5,"bid":1.9,"bid_condition":50,"ask_size":51,"ask_exchange":5,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55953420,"open":130.0,"high":130.0,"low":1.1,"close":1.9,"volume":36587,"count":13659,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55953420,"sequence":597355502,"size":1,"condition":18,"price":1.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55953420,"bid_size":1,"bid_exchange":5,"bid":1.9,"bid_condition":50,"ask_size":51,"ask_exchange":5,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55953420,"bid_size":1,"bid_exchange":5,"bid":1.9,"bid_condition":50,"ask_size":51,"ask_exchange":5,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55953420,"open":130.0,"high":130.0,"low":1.1,"close":1.9,"volume":36588,"count":13660,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55953420,"sequence":597355504,"size":1,"condition":18,"price":1.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55953420,"bid_size":91,"bid_exchange":5,"bid":1.85,"bid_condition":50,"ask_size":51,"ask_exchange":5,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55953420,"bid_size":91,"bid_exchange":5,"bid":1.85,"bid_condition":50,"ask_size":51,"ask_exchange":5,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55953420,"open":130.0,"high":130.0,"low":1.1,"close":1.9,"volume":36589,"count":13661,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55953420,"sequence":597355519,"size":1,"condition":18,"price":1.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55953420,"bid_size":36,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55953420,"open":30.02,"high":33.0,"low":0.79,"close":2.9,"volume":79662,"count":31310,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55953420,"sequence":597355541,"size":1,"condition":18,"price":2.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55953420,"bid_size":36,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55953420,"open":30.02,"high":33.0,"low":0.79,"close":2.9,"volume":79663,"count":31311,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55953420,"sequence":597355542,"size":1,"condition":18,"price":2.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55953420,"bid_size":2,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55953424,"bid_size":89,"bid_exchange":5,"bid":1.85,"bid_condition":50,"ask_size":51,"ask_exchange":5,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19870000,"right":"P"},"quote":{"ms_of_day":55953419,"bid_size":3,"bid_exchange":9,"bid":13.2,"bid_condition":50,"ask_size":3,"ask_exchange":9,"ask":14.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":569000,"right":"P"},"quote":{"ms_of_day":55953408,"bid_size":2,"bid_exchange":7,"bid":4.4,"bid_condition":50,"ask_size":80,"ask_exchange":46,"ask":4.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55953410,"open":11.8,"high":11.8,"low":2.25,"close":4.4,"volume":4046,"count":870,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":569000,"right":"P"},"trade":{"ms_of_day":55953410,"sequence":1426125906,"size":2,"condition":18,"price":4.4,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55953441,"bid_size":562,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":1538,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55953441,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1206,"count":391,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55953441,"sequence":-632107907,"size":4,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":569000,"right":"P"},"quote":{"ms_of_day":55953410,"bid_size":50,"bid_exchange":11,"bid":4.39,"bid_condition":50,"ask_size":80,"ask_exchange":46,"ask":4.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55953363,"bid_size":789,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":896,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55953441,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2017,"count":351,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55953441,"sequence":-632107906,"size":8,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55953427,"bid_size":76,"bid_exchange":5,"bid":1.85,"bid_condition":50,"ask_size":51,"ask_exchange":5,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":569000,"right":"P"},"quote":{"ms_of_day":55953411,"bid_size":50,"bid_exchange":11,"bid":4.39,"bid_condition":50,"ask_size":54,"ask_exchange":46,"ask":4.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":18000,"right":"C"},"quote":{"ms_of_day":55953448,"bid_size":619,"bid_exchange":9,"bid":4.15,"bid_condition":50,"ask_size":2,"ask_exchange":47,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":18000,"right":"C"},"ohlc":{"ms_of_day":55953448,"open":4.8,"high":4.8,"low":4.0,"close":4.8,"volume":4,"count":4,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":18000,"right":"C"},"trade":{"ms_of_day":55953448,"sequence":-632107104,"size":1,"condition":18,"price":4.8,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":18000,"right":"C"},"quote":{"ms_of_day":55953448,"bid_size":619,"bid_exchange":9,"bid":4.15,"bid_condition":50,"ask_size":90,"ask_exchange":1,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55953444,"bid_size":789,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":896,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":18000,"right":"C"},"quote":{"ms_of_day":55953449,"bid_size":619,"bid_exchange":9,"bid":4.15,"bid_condition":50,"ask_size":173,"ask_exchange":1,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":660000,"right":"C"},"quote":{"ms_of_day":55953449,"bid_size":128,"bid_exchange":43,"bid":27.4,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":28.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUT","expiration":20250417,"strike":1700000,"right":"P"},"quote":{"ms_of_day":55953413,"bid_size":2,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":162,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250410,"strike":570000,"right":"C"},"quote":{"ms_of_day":55953420,"bid_size":59,"bid_exchange":42,"bid":7.96,"bid_condition":50,"ask_size":14,"ask_exchange":42,"ask":7.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250410,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55953420,"open":6.8,"high":8.8,"low":6.5,"close":7.98,"volume":265,"count":59,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250410,"strike":570000,"right":"C"},"trade":{"ms_of_day":55953420,"sequence":1426127206,"size":8,"condition":18,"price":7.98,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55953431,"bid_size":50,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":125000,"right":"C"},"quote":{"ms_of_day":55953442,"bid_size":315,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":250,"ask_exchange":1,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":582000,"right":"C"},"quote":{"ms_of_day":55953422,"bid_size":144,"bid_exchange":46,"bid":1.53,"bid_condition":50,"ask_size":1,"ask_exchange":42,"ask":1.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":582000,"right":"C"},"ohlc":{"ms_of_day":55953422,"open":12.44,"high":14.32,"low":1.14,"close":1.54,"volume":6333,"count":1011,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":582000,"right":"C"},"trade":{"ms_of_day":55953422,"sequence":1426127623,"size":47,"condition":18,"price":1.54,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19950000,"right":"C"},"quote":{"ms_of_day":55953425,"bid_size":2,"bid_exchange":6,"bid":2.7,"bid_condition":50,"ask_size":2,"ask_exchange":9,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":582000,"right":"C"},"quote":{"ms_of_day":55953423,"bid_size":524,"bid_exchange":22,"bid":1.53,"bid_condition":50,"ask_size":1,"ask_exchange":42,"ask":1.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":660000,"right":"C"},"quote":{"ms_of_day":55953451,"bid_size":128,"bid_exchange":43,"bid":27.4,"bid_condition":50,"ask_size":18,"ask_exchange":5,"ask":28.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":582000,"right":"C"},"quote":{"ms_of_day":55953425,"bid_size":524,"bid_exchange":22,"bid":1.53,"bid_condition":50,"ask_size":50,"ask_exchange":73,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"C"},"quote":{"ms_of_day":55953455,"bid_size":5,"bid_exchange":69,"bid":0.77,"bid_condition":50,"ask_size":3,"ask_exchange":60,"ask":0.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"C"},"ohlc":{"ms_of_day":55953455,"open":3.8,"high":7.41,"low":0.61,"close":0.77,"volume":21997,"count":2571,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"C"},"trade":{"ms_of_day":55953455,"sequence":-632106245,"size":5,"condition":18,"price":0.77,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"C"},"quote":{"ms_of_day":55953455,"bid_size":1,"bid_exchange":60,"bid":0.75,"bid_condition":50,"ask_size":3,"ask_exchange":60,"ask":0.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"C"},"quote":{"ms_of_day":55953455,"bid_size":1,"bid_exchange":69,"bid":0.75,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":0.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":570000,"right":"P"},"quote":{"ms_of_day":55953414,"bid_size":30,"bid_exchange":11,"bid":4.84,"bid_condition":50,"ask_size":89,"ask_exchange":69,"ask":4.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55953416,"open":12.3,"high":12.3,"low":2.43,"close":4.84,"volume":10329,"count":1675,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":570000,"right":"P"},"trade":{"ms_of_day":55953416,"sequence":1426128405,"size":2,"condition":95,"price":4.84,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":567000,"right":"P"},"quote":{"ms_of_day":55953408,"bid_size":32,"bid_exchange":7,"bid":3.6,"bid_condition":50,"ask_size":84,"ask_exchange":46,"ask":3.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":567000,"right":"P"},"ohlc":{"ms_of_day":55953416,"open":9.48,"high":9.48,"low":1.72,"close":3.6,"volume":6789,"count":1154,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":567000,"right":"P"},"trade":{"ms_of_day":55953416,"sequence":1426128406,"size":2,"condition":95,"price":3.6,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":567000,"right":"P"},"quote":{"ms_of_day":55953416,"bid_size":30,"bid_exchange":11,"bid":3.6,"bid_condition":50,"ask_size":84,"ask_exchange":46,"ask":3.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GILD","expiration":20250417,"strike":110000,"right":"P"},"quote":{"ms_of_day":55953451,"bid_size":2,"bid_exchange":7,"bid":2.21,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":2.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55953443,"bid_size":1,"bid_exchange":43,"bid":1.04,"bid_condition":50,"ask_size":32,"ask_exchange":69,"ask":1.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55953445,"open":11.16,"high":11.16,"low":0.54,"close":1.04,"volume":247294,"count":37672,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"trade":{"ms_of_day":55953445,"sequence":1426128868,"size":1,"condition":18,"price":1.04,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55953445,"bid_size":10,"bid_exchange":6,"bid":1.01,"bid_condition":50,"ask_size":32,"ask_exchange":69,"ask":1.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55953445,"bid_size":10,"bid_exchange":6,"bid":1.01,"bid_condition":50,"ask_size":30,"ask_exchange":6,"ask":1.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":567000,"right":"P"},"quote":{"ms_of_day":55953417,"bid_size":30,"bid_exchange":11,"bid":3.6,"bid_condition":50,"ask_size":84,"ask_exchange":46,"ask":3.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5800000,"right":"C"},"quote":{"ms_of_day":55953440,"bid_size":90,"bid_exchange":5,"bid":7.8,"bid_condition":50,"ask_size":117,"ask_exchange":5,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5800000,"right":"C"},"ohlc":{"ms_of_day":55953440,"open":26.3,"high":26.3,"low":4.8,"close":7.9,"volume":4988,"count":877,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5800000,"right":"C"},"trade":{"ms_of_day":55953440,"sequence":597360810,"size":1,"condition":18,"price":7.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250410,"strike":570000,"right":"C"},"quote":{"ms_of_day":55953430,"bid_size":59,"bid_exchange":42,"bid":7.96,"bid_condition":50,"ask_size":59,"ask_exchange":69,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55953442,"bid_size":34,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55953443,"open":35.8,"high":35.8,"low":1.4,"close":5.1,"volume":56863,"count":22501,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55953443,"sequence":597361616,"size":2,"condition":18,"price":5.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55953443,"bid_size":34,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":170,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250425,"strike":576000,"right":"C"},"quote":{"ms_of_day":55953422,"bid_size":80,"bid_exchange":46,"bid":7.66,"bid_condition":50,"ask_size":40,"ask_exchange":22,"ask":7.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250425,"strike":576000,"right":"C"},"ohlc":{"ms_of_day":55953422,"open":17.03,"high":17.3,"low":6.67,"close":7.68,"volume":944,"count":285,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250425,"strike":576000,"right":"C"},"trade":{"ms_of_day":55953422,"sequence":1426129708,"size":9,"condition":18,"price":7.68,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55953447,"bid_size":38,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":170,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":570000,"right":"P"},"quote":{"ms_of_day":55953424,"bid_size":50,"bid_exchange":73,"bid":4.83,"bid_condition":50,"ask_size":89,"ask_exchange":69,"ask":4.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20250417,"strike":170000,"right":"C"},"quote":{"ms_of_day":55953272,"bid_size":195,"bid_exchange":65,"bid":1.67,"bid_condition":50,"ask_size":17,"ask_exchange":73,"ask":1.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20250417,"strike":170000,"right":"C"},"ohlc":{"ms_of_day":55953467,"open":0.37,"high":2.33,"low":0.25,"close":1.71,"volume":3107,"count":755,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20250417,"strike":170000,"right":"C"},"trade":{"ms_of_day":55953467,"sequence":-928502332,"size":3,"condition":125,"price":1.71,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20250417,"strike":170000,"right":"C"},"quote":{"ms_of_day":55953467,"bid_size":195,"bid_exchange":65,"bid":1.67,"bid_condition":50,"ask_size":17,"ask_exchange":73,"ask":1.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20250417,"strike":170000,"right":"C"},"quote":{"ms_of_day":55953467,"bid_size":260,"bid_exchange":65,"bid":1.67,"bid_condition":50,"ask_size":17,"ask_exchange":73,"ask":1.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":570000,"right":"P"},"quote":{"ms_of_day":55953425,"bid_size":70,"bid_exchange":73,"bid":4.83,"bid_condition":50,"ask_size":89,"ask_exchange":69,"ask":4.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20260116,"strike":470000,"right":"C"},"quote":{"ms_of_day":55953462,"bid_size":43,"bid_exchange":73,"bid":21.05,"bid_condition":50,"ask_size":39,"ask_exchange":76,"ask":21.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20260116,"strike":470000,"right":"C"},"ohlc":{"ms_of_day":55953462,"open":11.12,"high":25.29,"low":10.1,"close":21.17,"volume":178,"count":49,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20260116,"strike":470000,"right":"C"},"trade":{"ms_of_day":55953462,"sequence":32581855,"size":1,"condition":130,"price":21.17,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20260116,"strike":470000,"right":"C"},"quote":{"ms_of_day":55953463,"bid_size":1,"bid_exchange":76,"bid":21.1,"bid_condition":50,"ask_size":39,"ask_exchange":76,"ask":21.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20260116,"strike":470000,"right":"C"},"quote":{"ms_of_day":55953463,"bid_size":43,"bid_exchange":73,"bid":21.05,"bid_condition":50,"ask_size":39,"ask_exchange":76,"ask":21.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":262500,"right":"C"},"quote":{"ms_of_day":55953460,"bid_size":35,"bid_exchange":76,"bid":22.45,"bid_condition":50,"ask_size":50,"ask_exchange":76,"ask":22.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":262500,"right":"C"},"ohlc":{"ms_of_day":55953462,"open":19.39,"high":32.12,"low":19.0,"close":22.52,"volume":1892,"count":327,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":262500,"right":"C"},"trade":{"ms_of_day":55953462,"sequence":32581854,"size":1,"condition":130,"price":22.52,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":262500,"right":"C"},"quote":{"ms_of_day":55953464,"bid_size":1,"bid_exchange":6,"bid":22.55,"bid_condition":50,"ask_size":50,"ask_exchange":76,"ask":22.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":262500,"right":"C"},"quote":{"ms_of_day":55953466,"bid_size":35,"bid_exchange":76,"bid":22.45,"bid_condition":50,"ask_size":50,"ask_exchange":76,"ask":22.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMAT","expiration":20260116,"strike":135000,"right":"P"},"quote":{"ms_of_day":55953471,"bid_size":94,"bid_exchange":1,"bid":12.5,"bid_condition":50,"ask_size":33,"ask_exchange":43,"ask":12.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55953462,"bid_size":1,"bid_exchange":60,"bid":0.48,"bid_condition":50,"ask_size":333,"ask_exchange":65,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55953462,"open":9.72,"high":9.72,"low":0.3,"close":0.48,"volume":400962,"count":42788,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55953462,"sequence":1426132288,"size":20,"condition":18,"price":0.48,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55953462,"bid_size":1,"bid_exchange":60,"bid":0.48,"bid_condition":50,"ask_size":333,"ask_exchange":65,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55953463,"bid_size":7,"bid_exchange":5,"bid":7.9,"bid_condition":50,"ask_size":16,"ask_exchange":5,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"ohlc":{"ms_of_day":55953463,"open":19.9,"high":51.0,"low":4.8,"close":8.0,"volume":21963,"count":7586,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"trade":{"ms_of_day":55953463,"sequence":597368265,"size":1,"condition":18,"price":8.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":295000,"right":"P"},"quote":{"ms_of_day":55953476,"bid_size":3,"bid_exchange":11,"bid":17.7,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":17.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":295000,"right":"P"},"ohlc":{"ms_of_day":55953477,"open":71.6,"high":74.99,"low":7.57,"close":17.7,"volume":5595,"count":1343,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":295000,"right":"P"},"trade":{"ms_of_day":55953477,"sequence":32582364,"size":3,"condition":18,"price":17.7,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":295000,"right":"P"},"quote":{"ms_of_day":55953477,"bid_size":5,"bid_exchange":6,"bid":17.6,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":17.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":295000,"right":"P"},"quote":{"ms_of_day":55953478,"bid_size":26,"bid_exchange":73,"bid":17.6,"bid_condition":50,"ask_size":1,"ask_exchange":76,"ask":17.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":585000,"right":"P"},"quote":{"ms_of_day":55953437,"bid_size":150,"bid_exchange":5,"bid":17.26,"bid_condition":50,"ask_size":175,"ask_exchange":5,"ask":17.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5800000,"right":"C"},"quote":{"ms_of_day":55953472,"bid_size":90,"bid_exchange":5,"bid":7.8,"bid_condition":50,"ask_size":112,"ask_exchange":5,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55953474,"bid_size":7,"bid_exchange":5,"bid":7.9,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55953476,"bid_size":7,"bid_exchange":5,"bid":7.9,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5670000,"right":"P"},"quote":{"ms_of_day":55953476,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":409,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250411,"strike":5100000,"right":"P"},"quote":{"ms_of_day":55953476,"bid_size":352,"bid_exchange":5,"bid":2.35,"bid_condition":50,"ask_size":270,"ask_exchange":5,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5800000,"right":"C"},"quote":{"ms_of_day":55953477,"bid_size":90,"bid_exchange":5,"bid":7.8,"bid_condition":50,"ask_size":96,"ask_exchange":5,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TEM","expiration":20250404,"strike":55000,"right":"C"},"quote":{"ms_of_day":55953489,"bid_size":45,"bid_exchange":11,"bid":1.85,"bid_condition":50,"ask_size":19,"ask_exchange":31,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TEM","expiration":20250404,"strike":55000,"right":"C"},"quote":{"ms_of_day":55953489,"bid_size":45,"bid_exchange":11,"bid":1.85,"bid_condition":50,"ask_size":37,"ask_exchange":47,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":585000,"right":"P"},"quote":{"ms_of_day":55953456,"bid_size":150,"bid_exchange":5,"bid":17.26,"bid_condition":50,"ask_size":5,"ask_exchange":7,"ask":17.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55953487,"bid_size":1,"bid_exchange":60,"bid":0.48,"bid_condition":50,"ask_size":333,"ask_exchange":65,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":576000,"right":"P"},"quote":{"ms_of_day":55953474,"bid_size":20,"bid_exchange":69,"bid":7.67,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":7.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":576000,"right":"P"},"ohlc":{"ms_of_day":55953487,"open":11.85,"high":21.54,"low":3.74,"close":7.73,"volume":4973,"count":812,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":576000,"right":"P"},"trade":{"ms_of_day":55953487,"sequence":1426137855,"size":1,"condition":130,"price":7.73,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":576000,"right":"C"},"quote":{"ms_of_day":55953468,"bid_size":245,"bid_exchange":65,"bid":1.23,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":1.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":576000,"right":"C"},"ohlc":{"ms_of_day":55953487,"open":12.87,"high":16.41,"low":0.78,"close":1.24,"volume":26658,"count":3577,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":576000,"right":"C"},"trade":{"ms_of_day":55953487,"sequence":597376638,"size":1,"condition":130,"price":1.24,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":576000,"right":"C"},"quote":{"ms_of_day":55952122,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":9299,"ask_exchange":9,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":576000,"right":"C"},"ohlc":{"ms_of_day":55953487,"open":1.14,"high":3.0,"low":0.01,"close":0.01,"volume":123650,"count":13912,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":576000,"right":"C"},"trade":{"ms_of_day":55953487,"sequence":597376639,"size":1,"condition":130,"price":0.01,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":576000,"right":"P"},"quote":{"ms_of_day":55953487,"bid_size":8,"bid_exchange":43,"bid":6.72,"bid_condition":50,"ask_size":100,"ask_exchange":73,"ask":6.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":576000,"right":"P"},"ohlc":{"ms_of_day":55953487,"open":10.08,"high":12.32,"low":2.04,"close":6.79,"volume":16112,"count":2966,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":576000,"right":"P"},"trade":{"ms_of_day":55953487,"sequence":1426137866,"size":1,"condition":130,"price":6.79,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250410,"strike":570000,"right":"C"},"quote":{"ms_of_day":55953490,"bid_size":59,"bid_exchange":42,"bid":7.96,"bid_condition":50,"ask_size":144,"ask_exchange":43,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"quote":{"ms_of_day":55953490,"bid_size":100,"bid_exchange":5,"bid":5.6,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":5.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"ohlc":{"ms_of_day":55953490,"open":26.55,"high":26.55,"low":3.45,"close":5.7,"volume":3602,"count":991,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"trade":{"ms_of_day":55953490,"sequence":597378002,"size":1,"condition":18,"price":5.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"quote":{"ms_of_day":55953490,"bid_size":100,"bid_exchange":5,"bid":5.6,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":5.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"ohlc":{"ms_of_day":55953490,"open":26.55,"high":26.55,"low":3.45,"close":5.7,"volume":3603,"count":992,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"trade":{"ms_of_day":55953490,"sequence":597378005,"size":1,"condition":18,"price":5.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"quote":{"ms_of_day":55953490,"bid_size":100,"bid_exchange":5,"bid":5.6,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":5.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"quote":{"ms_of_day":55953490,"bid_size":100,"bid_exchange":5,"bid":5.6,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":5.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"ohlc":{"ms_of_day":55953490,"open":26.55,"high":26.55,"low":3.45,"close":5.7,"volume":3604,"count":993,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"trade":{"ms_of_day":55953490,"sequence":597378026,"size":1,"condition":18,"price":5.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"quote":{"ms_of_day":55953490,"bid_size":100,"bid_exchange":5,"bid":5.6,"bid_condition":50,"ask_size":105,"ask_exchange":5,"ask":5.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":390000,"right":"C"},"quote":{"ms_of_day":55953500,"bid_size":9,"bid_exchange":11,"bid":1.23,"bid_condition":50,"ask_size":6,"ask_exchange":22,"ask":1.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55953501,"bid_size":562,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":1534,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250425,"strike":576000,"right":"C"},"quote":{"ms_of_day":55953498,"bid_size":80,"bid_exchange":46,"bid":7.66,"bid_condition":50,"ask_size":59,"ask_exchange":69,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55953500,"bid_size":52,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":127,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55953500,"open":40.1,"high":40.1,"low":0.44,"close":1.55,"volume":71277,"count":27290,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55953500,"sequence":597381382,"size":1,"condition":18,"price":1.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55953500,"bid_size":13,"bid_exchange":5,"bid":17.0,"bid_condition":50,"ask_size":32,"ask_exchange":5,"ask":17.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55953500,"open":40.81,"high":40.81,"low":10.1,"close":17.1,"volume":3390,"count":1347,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55953500,"sequence":597381449,"size":2,"condition":18,"price":17.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55953501,"bid_size":52,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":125,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55953403,"bid_size":3,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":384,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"ohlc":{"ms_of_day":55953502,"open":108.4,"high":108.4,"low":0.2,"close":0.35,"volume":74787,"count":24851,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"trade":{"ms_of_day":55953502,"sequence":597381892,"size":1,"condition":18,"price":0.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55953502,"bid_size":2,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":384,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55953502,"bid_size":1,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":384,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55953502,"bid_size":1,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":384,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"ohlc":{"ms_of_day":55953502,"open":108.4,"high":108.4,"low":0.2,"close":0.35,"volume":74788,"count":24852,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"trade":{"ms_of_day":55953502,"sequence":597381895,"size":1,"condition":18,"price":0.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55953502,"bid_size":1,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":384,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"ohlc":{"ms_of_day":55953502,"open":108.4,"high":108.4,"low":0.2,"close":0.35,"volume":74789,"count":24853,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"trade":{"ms_of_day":55953502,"sequence":597381897,"size":1,"condition":18,"price":0.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55953502,"bid_size":268,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":384,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55953502,"bid_size":58,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":125,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55953502,"bid_size":249,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":384,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":576000,"right":"C"},"quote":{"ms_of_day":55953504,"bid_size":253,"bid_exchange":65,"bid":1.23,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":1.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55953507,"bid_size":13,"bid_exchange":5,"bid":17.0,"bid_condition":50,"ask_size":27,"ask_exchange":5,"ask":17.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55953505,"bid_size":56,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55953507,"open":124.4,"high":138.2,"low":3.0,"close":5.14,"volume":20410,"count":7693,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55953507,"sequence":597383832,"size":5,"condition":130,"price":5.14,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55953502,"bid_size":6,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55953507,"open":128.4,"high":135.0,"low":1.7,"close":3.1,"volume":37024,"count":13747,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55953507,"sequence":597383833,"size":5,"condition":130,"price":3.14,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55953510,"bid_size":55,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KSS","expiration":20250328,"strike":9500,"right":"C"},"quote":{"ms_of_day":55953516,"bid_size":138,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":102,"ask_exchange":60,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55953513,"bid_size":54,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55953514,"bid_size":15,"bid_exchange":5,"bid":17.0,"bid_condition":50,"ask_size":27,"ask_exchange":5,"ask":17.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55953513,"bid_size":6,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55953515,"bid_size":6,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":35,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":576000,"right":"P"},"quote":{"ms_of_day":55953524,"bid_size":50,"bid_exchange":76,"bid":7.67,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":7.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":576000,"right":"P"},"quote":{"ms_of_day":55953524,"bid_size":50,"bid_exchange":76,"bid":7.67,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":7.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55953528,"bid_size":249,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":384,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"ohlc":{"ms_of_day":55953528,"open":108.4,"high":108.4,"low":0.2,"close":0.35,"volume":74790,"count":24854,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"trade":{"ms_of_day":55953528,"sequence":597389070,"size":1,"condition":134,"price":0.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55953528,"bid_size":1284,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":704,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"ohlc":{"ms_of_day":55953528,"open":110.0,"high":110.0,"low":0.05,"close":0.1,"volume":67550,"count":25860,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"trade":{"ms_of_day":55953528,"sequence":597389076,"size":1,"condition":134,"price":0.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55953528,"bid_size":249,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":383,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":995000,"right":"C"},"quote":{"ms_of_day":55953506,"bid_size":24,"bid_exchange":42,"bid":2.55,"bid_condition":50,"ask_size":159,"ask_exchange":43,"ask":2.82,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":995000,"right":"C"},"quote":{"ms_of_day":55953506,"bid_size":24,"bid_exchange":42,"bid":2.55,"bid_condition":50,"ask_size":159,"ask_exchange":43,"ask":2.82,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":576000,"right":"P"},"quote":{"ms_of_day":55953531,"bid_size":8,"bid_exchange":43,"bid":6.72,"bid_condition":50,"ask_size":105,"ask_exchange":60,"ask":6.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":576000,"right":"P"},"quote":{"ms_of_day":55953531,"bid_size":100,"bid_exchange":73,"bid":6.72,"bid_condition":50,"ask_size":105,"ask_exchange":60,"ask":6.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55953527,"bid_size":789,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":906,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIS","expiration":20250411,"strike":103000,"right":"C"},"quote":{"ms_of_day":55953534,"bid_size":718,"bid_exchange":9,"bid":1.06,"bid_condition":50,"ask_size":34,"ask_exchange":46,"ask":1.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EBAY","expiration":20250328,"strike":68000,"right":"C"},"quote":{"ms_of_day":55953549,"bid_size":973,"bid_exchange":5,"bid":0.06,"bid_condition":50,"ask_size":475,"ask_exchange":43,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EBAY","expiration":20250328,"strike":68000,"right":"C"},"ohlc":{"ms_of_day":55953549,"open":1.29,"high":2.49,"low":0.01,"close":0.09,"volume":4885,"count":699,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EBAY","expiration":20250328,"strike":68000,"right":"C"},"trade":{"ms_of_day":55953549,"sequence":-928492827,"size":1,"condition":125,"price":0.09,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EBAY","expiration":20250328,"strike":68000,"right":"C"},"quote":{"ms_of_day":55953549,"bid_size":973,"bid_exchange":5,"bid":0.06,"bid_condition":50,"ask_size":513,"ask_exchange":4,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EBAY","expiration":20250328,"strike":68000,"right":"C"},"quote":{"ms_of_day":55953549,"bid_size":973,"bid_exchange":5,"bid":0.06,"bid_condition":50,"ask_size":513,"ask_exchange":4,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EBAY","expiration":20250328,"strike":68000,"right":"C"},"quote":{"ms_of_day":55953549,"bid_size":1098,"bid_exchange":5,"bid":0.06,"bid_condition":50,"ask_size":600,"ask_exchange":43,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EBAY","expiration":20250328,"strike":68000,"right":"C"},"ohlc":{"ms_of_day":55953549,"open":1.29,"high":2.49,"low":0.01,"close":0.09,"volume":4886,"count":700,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EBAY","expiration":20250328,"strike":68000,"right":"C"},"trade":{"ms_of_day":55953549,"sequence":-928492780,"size":1,"condition":125,"price":0.09,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EBAY","expiration":20250328,"strike":68000,"right":"C"},"quote":{"ms_of_day":55953549,"bid_size":974,"bid_exchange":5,"bid":0.06,"bid_condition":50,"ask_size":600,"ask_exchange":43,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EBAY","expiration":20250328,"strike":68000,"right":"C"},"quote":{"ms_of_day":55953550,"bid_size":10,"bid_exchange":47,"bid":0.09,"bid_condition":50,"ask_size":600,"ask_exchange":43,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":576000,"right":"C"},"quote":{"ms_of_day":55953550,"bid_size":253,"bid_exchange":65,"bid":1.23,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":1.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIG","expiration":20250328,"strike":3000,"right":"C"},"quote":{"ms_of_day":55953557,"bid_size":16,"bid_exchange":7,"bid":0.29,"bid_condition":50,"ask_size":16,"ask_exchange":69,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIG","expiration":20250328,"strike":3000,"right":"C"},"ohlc":{"ms_of_day":55953557,"open":0.1,"high":0.3,"low":0.05,"close":0.3,"volume":636,"count":96,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIG","expiration":20250328,"strike":3000,"right":"C"},"trade":{"ms_of_day":55953557,"sequence":36216579,"size":1,"condition":18,"price":0.3,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIG","expiration":20250328,"strike":3000,"right":"C"},"quote":{"ms_of_day":55953557,"bid_size":22,"bid_exchange":76,"bid":0.29,"bid_condition":50,"ask_size":16,"ask_exchange":69,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIG","expiration":20250328,"strike":3000,"right":"C"},"quote":{"ms_of_day":55953557,"bid_size":1,"bid_exchange":73,"bid":0.3,"bid_condition":50,"ask_size":16,"ask_exchange":69,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250417,"strike":35000,"right":"P"},"quote":{"ms_of_day":55953480,"bid_size":0,"bid_exchange":31,"bid":0.0,"bid_condition":50,"ask_size":748,"ask_exchange":22,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250328,"strike":51000,"right":"C"},"quote":{"ms_of_day":55953559,"bid_size":8,"bid_exchange":47,"bid":25.15,"bid_condition":50,"ask_size":8,"ask_exchange":47,"ask":28.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGT","expiration":20250404,"strike":105000,"right":"C"},"quote":{"ms_of_day":55953561,"bid_size":3,"bid_exchange":1,"bid":3.45,"bid_condition":50,"ask_size":6,"ask_exchange":43,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGT","expiration":20250404,"strike":105000,"right":"C"},"ohlc":{"ms_of_day":55953561,"open":10.45,"high":10.45,"low":1.47,"close":3.45,"volume":461,"count":99,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGT","expiration":20250404,"strike":105000,"right":"C"},"trade":{"ms_of_day":55953561,"sequence":32595244,"size":3,"condition":18,"price":3.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGT","expiration":20250404,"strike":105000,"right":"C"},"quote":{"ms_of_day":55953561,"bid_size":98,"bid_exchange":43,"bid":3.35,"bid_condition":50,"ask_size":6,"ask_exchange":43,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGT","expiration":20250404,"strike":105000,"right":"C"},"quote":{"ms_of_day":55953561,"bid_size":89,"bid_exchange":65,"bid":3.35,"bid_condition":50,"ask_size":6,"ask_exchange":43,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KSS","expiration":20250328,"strike":9500,"right":"C"},"quote":{"ms_of_day":55953569,"bid_size":138,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":102,"ask_exchange":60,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOUN","expiration":20250417,"strike":10000,"right":"P"},"quote":{"ms_of_day":55952122,"bid_size":172,"bid_exchange":43,"bid":1.41,"bid_condition":50,"ask_size":11,"ask_exchange":11,"ask":1.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOUN","expiration":20250417,"strike":10000,"right":"P"},"ohlc":{"ms_of_day":55953575,"open":1.08,"high":2.42,"low":0.82,"close":1.42,"volume":4545,"count":630,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOUN","expiration":20250417,"strike":10000,"right":"P"},"trade":{"ms_of_day":55953575,"sequence":597398165,"size":1,"condition":125,"price":1.42,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":145000,"right":"C"},"quote":{"ms_of_day":55951305,"bid_size":30,"bid_exchange":11,"bid":0.9,"bid_condition":50,"ask_size":13,"ask_exchange":60,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":145000,"right":"C"},"ohlc":{"ms_of_day":55953572,"open":3.7,"high":8.85,"low":0.44,"close":0.91,"volume":11057,"count":1139,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":145000,"right":"C"},"trade":{"ms_of_day":55953572,"sequence":-628749458,"size":7,"condition":125,"price":0.91,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":145000,"right":"C"},"quote":{"ms_of_day":55953573,"bid_size":30,"bid_exchange":11,"bid":0.9,"bid_condition":50,"ask_size":23,"ask_exchange":42,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOUN","expiration":20250417,"strike":10000,"right":"P"},"quote":{"ms_of_day":55953576,"bid_size":245,"bid_exchange":4,"bid":1.41,"bid_condition":50,"ask_size":11,"ask_exchange":11,"ask":1.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOUN","expiration":20250417,"strike":10000,"right":"P"},"quote":{"ms_of_day":55953576,"bid_size":245,"bid_exchange":4,"bid":1.41,"bid_condition":50,"ask_size":11,"ask_exchange":76,"ask":1.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":574000,"right":"C"},"quote":{"ms_of_day":55953536,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":4250,"ask_exchange":6,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":574000,"right":"C"},"ohlc":{"ms_of_day":55953576,"open":1.73,"high":4.29,"low":0.01,"close":0.01,"volume":180859,"count":21523,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":574000,"right":"C"},"trade":{"ms_of_day":55953576,"sequence":597398249,"size":3,"condition":18,"price":0.01,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":574000,"right":"C"},"quote":{"ms_of_day":55953576,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":4250,"ask_exchange":6,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":145000,"right":"C"},"quote":{"ms_of_day":55953581,"bid_size":30,"bid_exchange":11,"bid":0.9,"bid_condition":50,"ask_size":23,"ask_exchange":42,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55953547,"bid_size":85,"bid_exchange":46,"bid":2.63,"bid_condition":50,"ask_size":206,"ask_exchange":65,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55953589,"open":15.61,"high":15.61,"low":1.64,"close":2.64,"volume":90475,"count":14201,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"trade":{"ms_of_day":55953589,"sequence":597399141,"size":13,"condition":130,"price":2.64,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250403,"strike":570000,"right":"C"},"quote":{"ms_of_day":55953558,"bid_size":20,"bid_exchange":47,"bid":5.67,"bid_condition":50,"ask_size":261,"ask_exchange":65,"ask":5.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250403,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55953589,"open":6.75,"high":10.5,"low":4.3,"close":5.69,"volume":3507,"count":706,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250403,"strike":570000,"right":"C"},"trade":{"ms_of_day":55953589,"sequence":1426148095,"size":13,"condition":130,"price":5.69,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55953413,"bid_size":50,"bid_exchange":5,"bid":0.09,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55953530,"open":9.5,"high":19.15,"low":0.06,"close":0.12,"volume":3001,"count":1180,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":570000,"right":"P"},"trade":{"ms_of_day":55953530,"sequence":-126414683,"size":4,"condition":125,"price":0.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55953413,"bid_size":50,"bid_exchange":5,"bid":0.09,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55953530,"open":9.5,"high":19.15,"low":0.06,"close":0.12,"volume":3007,"count":1181,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":570000,"right":"P"},"trade":{"ms_of_day":55953530,"sequence":-126414681,"size":6,"condition":125,"price":0.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55953530,"bid_size":50,"bid_exchange":5,"bid":0.09,"bid_condition":50,"ask_size":44,"ask_exchange":5,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55953532,"bid_size":50,"bid_exchange":5,"bid":0.09,"bid_condition":50,"ask_size":62,"ask_exchange":5,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250417,"strike":35000,"right":"P"},"quote":{"ms_of_day":55953520,"bid_size":0,"bid_exchange":31,"bid":0.0,"bid_condition":50,"ask_size":906,"ask_exchange":22,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMUS","expiration":20250404,"strike":272500,"right":"C"},"quote":{"ms_of_day":55953604,"bid_size":79,"bid_exchange":46,"bid":1.83,"bid_condition":50,"ask_size":223,"ask_exchange":65,"ask":1.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250425,"strike":576000,"right":"C"},"quote":{"ms_of_day":55953607,"bid_size":116,"bid_exchange":46,"bid":7.66,"bid_condition":50,"ask_size":59,"ask_exchange":69,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55953607,"bid_size":85,"bid_exchange":46,"bid":2.63,"bid_condition":50,"ask_size":206,"ask_exchange":65,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55953606,"bid_size":586,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":1534,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250403,"strike":570000,"right":"C"},"quote":{"ms_of_day":55953610,"bid_size":40,"bid_exchange":31,"bid":5.67,"bid_condition":50,"ask_size":261,"ask_exchange":65,"ask":5.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250403,"strike":570000,"right":"C"},"quote":{"ms_of_day":55953610,"bid_size":59,"bid_exchange":42,"bid":5.67,"bid_condition":50,"ask_size":261,"ask_exchange":65,"ask":5.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250403,"strike":570000,"right":"C"},"quote":{"ms_of_day":55953610,"bid_size":69,"bid_exchange":42,"bid":5.67,"bid_condition":50,"ask_size":261,"ask_exchange":65,"ask":5.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250403,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55953613,"open":6.75,"high":10.5,"low":4.3,"close":5.69,"volume":3511,"count":707,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250403,"strike":570000,"right":"C"},"trade":{"ms_of_day":55953613,"sequence":1426150423,"size":4,"condition":131,"price":5.69,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55953607,"bid_size":85,"bid_exchange":46,"bid":2.63,"bid_condition":50,"ask_size":206,"ask_exchange":65,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55953613,"open":15.61,"high":15.61,"low":1.64,"close":2.64,"volume":90479,"count":14202,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"trade":{"ms_of_day":55953613,"sequence":597401560,"size":4,"condition":131,"price":2.64,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250403,"strike":570000,"right":"C"},"quote":{"ms_of_day":55953610,"bid_size":69,"bid_exchange":42,"bid":5.67,"bid_condition":50,"ask_size":261,"ask_exchange":65,"ask":5.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250403,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55953613,"open":6.75,"high":10.5,"low":4.3,"close":5.69,"volume":3516,"count":708,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250403,"strike":570000,"right":"C"},"trade":{"ms_of_day":55953613,"sequence":1426150424,"size":5,"condition":131,"price":5.69,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55953607,"bid_size":85,"bid_exchange":46,"bid":2.63,"bid_condition":50,"ask_size":206,"ask_exchange":65,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55953613,"open":15.61,"high":15.61,"low":1.64,"close":2.64,"volume":90484,"count":14203,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"trade":{"ms_of_day":55953613,"sequence":597401561,"size":5,"condition":131,"price":2.64,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55953618,"bid_size":226,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":383,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55953620,"bid_size":2,"bid_exchange":5,"bid":1.85,"bid_condition":50,"ask_size":56,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55953620,"open":130.0,"high":130.0,"low":1.1,"close":1.85,"volume":36590,"count":13662,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55953620,"sequence":597402432,"size":1,"condition":18,"price":1.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55953620,"bid_size":1,"bid_exchange":5,"bid":1.85,"bid_condition":50,"ask_size":56,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55953620,"bid_size":1,"bid_exchange":5,"bid":1.85,"bid_condition":50,"ask_size":56,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55953620,"open":130.0,"high":130.0,"low":1.1,"close":1.85,"volume":36591,"count":13663,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55953620,"sequence":597402434,"size":1,"condition":18,"price":1.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55953620,"bid_size":1,"bid_exchange":5,"bid":1.85,"bid_condition":50,"ask_size":56,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55953620,"open":130.0,"high":130.0,"low":1.1,"close":1.85,"volume":36592,"count":13664,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55953620,"sequence":597402436,"size":1,"condition":18,"price":1.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55953620,"bid_size":63,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":56,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55953621,"bid_size":20,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":100,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55953626,"open":35.8,"high":35.8,"low":1.4,"close":5.1,"volume":56864,"count":22502,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55953626,"sequence":597403602,"size":1,"condition":125,"price":5.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55953621,"bid_size":20,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":100,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55953626,"open":35.8,"high":35.8,"low":1.4,"close":5.1,"volume":56866,"count":22503,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55953626,"sequence":597403604,"size":2,"condition":125,"price":5.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55953621,"bid_size":20,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":100,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55953626,"open":35.8,"high":35.8,"low":1.4,"close":5.1,"volume":56867,"count":22504,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55953626,"sequence":597403605,"size":1,"condition":125,"price":5.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSN","expiration":20250417,"strike":65000,"right":"C"},"quote":{"ms_of_day":55951880,"bid_size":370,"bid_exchange":9,"bid":0.2,"bid_condition":50,"ask_size":361,"ask_exchange":9,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSN","expiration":20250417,"strike":65000,"right":"C"},"ohlc":{"ms_of_day":55953633,"open":0.8,"high":0.85,"low":0.07,"close":0.24,"volume":1327,"count":230,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSN","expiration":20250417,"strike":65000,"right":"C"},"trade":{"ms_of_day":55953633,"sequence":-126406359,"size":5,"condition":125,"price":0.24,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSN","expiration":20250417,"strike":65000,"right":"C"},"quote":{"ms_of_day":55953633,"bid_size":406,"bid_exchange":4,"bid":0.2,"bid_condition":50,"ask_size":361,"ask_exchange":9,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSN","expiration":20250417,"strike":65000,"right":"C"},"quote":{"ms_of_day":55953634,"bid_size":426,"bid_exchange":9,"bid":0.2,"bid_condition":50,"ask_size":361,"ask_exchange":5,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250403,"strike":570000,"right":"C"},"quote":{"ms_of_day":55953640,"bid_size":69,"bid_exchange":42,"bid":5.67,"bid_condition":50,"ask_size":40,"ask_exchange":31,"ask":5.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250403,"strike":570000,"right":"C"},"quote":{"ms_of_day":55953640,"bid_size":69,"bid_exchange":42,"bid":5.67,"bid_condition":50,"ask_size":57,"ask_exchange":31,"ask":5.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55953642,"bid_size":43,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":100,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55953643,"bid_size":1,"bid_exchange":7,"bid":1.45,"bid_condition":50,"ask_size":295,"ask_exchange":43,"ask":1.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"ohlc":{"ms_of_day":55953643,"open":9.14,"high":15.72,"low":0.64,"close":1.45,"volume":106164,"count":15798,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"trade":{"ms_of_day":55953643,"sequence":1426153125,"size":1,"condition":18,"price":1.45,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250425,"strike":220000,"right":"C"},"quote":{"ms_of_day":55953616,"bid_size":383,"bid_exchange":5,"bid":9.35,"bid_condition":50,"ask_size":264,"ask_exchange":5,"ask":9.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250425,"strike":220000,"right":"C"},"ohlc":{"ms_of_day":55953633,"open":23.3,"high":23.31,"low":4.29,"close":9.41,"volume":3167,"count":1104,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250425,"strike":220000,"right":"C"},"trade":{"ms_of_day":55953633,"sequence":-1411955656,"size":1,"condition":131,"price":9.41,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250425,"strike":220000,"right":"P"},"quote":{"ms_of_day":55953610,"bid_size":772,"bid_exchange":43,"bid":4.0,"bid_condition":50,"ask_size":897,"ask_exchange":5,"ask":4.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250425,"strike":220000,"right":"P"},"ohlc":{"ms_of_day":55953633,"open":3.82,"high":10.75,"low":3.0,"close":4.06,"volume":4005,"count":777,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250425,"strike":220000,"right":"P"},"trade":{"ms_of_day":55953633,"sequence":-1411955655,"size":1,"condition":131,"price":4.06,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250417,"strike":220000,"right":"C"},"quote":{"ms_of_day":55953597,"bid_size":590,"bid_exchange":65,"bid":8.5,"bid_condition":50,"ask_size":7,"ask_exchange":46,"ask":8.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250417,"strike":220000,"right":"C"},"ohlc":{"ms_of_day":55953633,"open":20.05,"high":24.67,"low":3.3,"close":8.55,"volume":24664,"count":4935,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250417,"strike":220000,"right":"C"},"trade":{"ms_of_day":55953633,"sequence":-1411955653,"size":1,"condition":131,"price":8.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250417,"strike":220000,"right":"P"},"quote":{"ms_of_day":55953591,"bid_size":304,"bid_exchange":65,"bid":3.35,"bid_condition":50,"ask_size":350,"ask_exchange":43,"ask":3.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250417,"strike":220000,"right":"P"},"ohlc":{"ms_of_day":55953633,"open":3.68,"high":10.75,"low":2.56,"close":3.4,"volume":20667,"count":4043,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250417,"strike":220000,"right":"P"},"trade":{"ms_of_day":55953633,"sequence":-1411955652,"size":1,"condition":131,"price":3.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55953643,"bid_size":1,"bid_exchange":7,"bid":1.45,"bid_condition":50,"ask_size":401,"ask_exchange":65,"ask":1.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55953644,"bid_size":66,"bid_exchange":60,"bid":1.44,"bid_condition":50,"ask_size":401,"ask_exchange":65,"ask":1.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250417,"strike":220000,"right":"P"},"quote":{"ms_of_day":55953642,"bid_size":304,"bid_exchange":65,"bid":3.35,"bid_condition":50,"ask_size":350,"ask_exchange":43,"ask":3.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55953527,"bid_size":789,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":906,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55953647,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2025,"count":352,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55953647,"sequence":-632083165,"size":8,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55953647,"bid_size":583,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":1541,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55953647,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1210,"count":392,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55953647,"sequence":-632083163,"size":4,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55953647,"bid_size":789,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55953647,"bid_size":634,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":1541,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55953647,"bid_size":514,"bid_exchange":42,"bid":1.34,"bid_condition":50,"ask_size":1541,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250417,"strike":220000,"right":"P"},"quote":{"ms_of_day":55953647,"bid_size":304,"bid_exchange":65,"bid":3.35,"bid_condition":50,"ask_size":350,"ask_exchange":43,"ask":3.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"quote":{"ms_of_day":55953643,"bid_size":113,"bid_exchange":69,"bid":1.03,"bid_condition":50,"ask_size":872,"ask_exchange":31,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"ohlc":{"ms_of_day":55953649,"open":3.0,"high":10.4,"low":0.1,"close":1.05,"volume":150988,"count":21498,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"trade":{"ms_of_day":55953649,"sequence":-1155184202,"size":1,"condition":125,"price":1.05,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55953651,"bid_size":766,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"quote":{"ms_of_day":55953649,"bid_size":113,"bid_exchange":69,"bid":1.03,"bid_condition":50,"ask_size":100,"ask_exchange":31,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"quote":{"ms_of_day":55953649,"bid_size":190,"bid_exchange":31,"bid":1.03,"bid_condition":50,"ask_size":100,"ask_exchange":31,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20260116,"strike":90000,"right":"P"},"quote":{"ms_of_day":55953659,"bid_size":448,"bid_exchange":43,"bid":10.75,"bid_condition":50,"ask_size":130,"ask_exchange":60,"ask":10.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20260116,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55953659,"open":12.77,"high":15.0,"low":10.85,"close":10.85,"volume":1092,"count":38,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20260116,"strike":90000,"right":"P"},"trade":{"ms_of_day":55953659,"sequence":-928484381,"size":4,"condition":18,"price":10.85,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20260116,"strike":90000,"right":"P"},"quote":{"ms_of_day":55953659,"bid_size":448,"bid_exchange":43,"bid":10.75,"bid_condition":50,"ask_size":77,"ask_exchange":42,"ask":10.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20260116,"strike":90000,"right":"P"},"quote":{"ms_of_day":55953660,"bid_size":448,"bid_exchange":43,"bid":10.75,"bid_condition":50,"ask_size":145,"ask_exchange":60,"ask":10.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55953533,"bid_size":13,"bid_exchange":69,"bid":2.16,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"ohlc":{"ms_of_day":55953660,"open":2.89,"high":9.95,"low":1.58,"close":2.18,"volume":160005,"count":36337,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"trade":{"ms_of_day":55953660,"sequence":32611179,"size":1,"condition":18,"price":2.18,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55953660,"bid_size":13,"bid_exchange":69,"bid":2.16,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":2.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55953661,"bid_size":54,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":100,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55953661,"bid_size":13,"bid_exchange":69,"bid":2.16,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":2.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55953661,"bid_size":13,"bid_exchange":69,"bid":2.16,"bid_condition":50,"ask_size":6,"ask_exchange":11,"ask":2.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"ohlc":{"ms_of_day":55953661,"open":2.89,"high":9.95,"low":1.58,"close":2.19,"volume":160006,"count":36338,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"trade":{"ms_of_day":55953661,"sequence":32611230,"size":1,"condition":18,"price":2.19,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55953661,"bid_size":13,"bid_exchange":69,"bid":2.16,"bid_condition":50,"ask_size":6,"ask_exchange":11,"ask":2.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5520000,"right":"P"},"quote":{"ms_of_day":55953667,"bid_size":109,"bid_exchange":5,"bid":2.4,"bid_condition":50,"ask_size":136,"ask_exchange":5,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5520000,"right":"P"},"ohlc":{"ms_of_day":55953667,"open":48.39,"high":56.23,"low":2.3,"close":2.45,"volume":188,"count":48,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5520000,"right":"P"},"trade":{"ms_of_day":55953667,"sequence":597410148,"size":2,"condition":18,"price":2.45,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250425,"strike":390000,"right":"C"},"quote":{"ms_of_day":55953673,"bid_size":140,"bid_exchange":7,"bid":1.8,"bid_condition":50,"ask_size":50,"ask_exchange":73,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55953674,"bid_size":1284,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":714,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250425,"strike":220000,"right":"C"},"quote":{"ms_of_day":55953672,"bid_size":383,"bid_exchange":5,"bid":9.35,"bid_condition":50,"ask_size":289,"ask_exchange":43,"ask":9.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55953659,"bid_size":1,"bid_exchange":5,"bid":1.05,"bid_condition":50,"ask_size":105,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55953675,"open":122.0,"high":122.0,"low":0.6,"close":1.05,"volume":85420,"count":26989,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55953675,"sequence":597411322,"size":1,"condition":18,"price":1.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55953675,"bid_size":109,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":105,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5520000,"right":"P"},"quote":{"ms_of_day":55953677,"bid_size":107,"bid_exchange":5,"bid":2.4,"bid_condition":50,"ask_size":136,"ask_exchange":5,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55953677,"bid_size":107,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":105,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55953674,"bid_size":69,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":100,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55953678,"open":35.8,"high":35.8,"low":1.4,"close":5.2,"volume":56874,"count":22505,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55953678,"sequence":597411858,"size":7,"condition":18,"price":5.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55953678,"bid_size":69,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":93,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5520000,"right":"P"},"quote":{"ms_of_day":55953678,"bid_size":107,"bid_exchange":5,"bid":2.4,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":2.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55953678,"bid_size":47,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55953678,"open":30.02,"high":33.0,"low":0.79,"close":3.0,"volume":79665,"count":31312,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55953678,"sequence":597411928,"size":2,"condition":18,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55953678,"bid_size":47,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55953678,"open":30.02,"high":33.0,"low":0.79,"close":3.0,"volume":79666,"count":31313,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55953678,"sequence":597411929,"size":1,"condition":18,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55953678,"bid_size":47,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55953678,"bid_size":47,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55953678,"open":30.02,"high":33.0,"low":0.79,"close":3.0,"volume":79667,"count":31314,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55953678,"sequence":597411945,"size":1,"condition":18,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55953678,"bid_size":47,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55953678,"bid_size":47,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55953678,"open":30.02,"high":33.0,"low":0.79,"close":3.0,"volume":79668,"count":31315,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55953678,"sequence":597411954,"size":1,"condition":18,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55953678,"bid_size":47,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55953678,"open":30.02,"high":33.0,"low":0.79,"close":3.0,"volume":79673,"count":31316,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55953678,"sequence":597411956,"size":5,"condition":18,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55953678,"bid_size":47,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":99,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55953678,"bid_size":19,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":99,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55953680,"bid_size":78,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":93,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55953684,"bid_size":119,"bid_exchange":60,"bid":2.63,"bid_condition":50,"ask_size":206,"ask_exchange":65,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55953659,"bid_size":226,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"ohlc":{"ms_of_day":55953683,"open":108.4,"high":108.4,"low":0.2,"close":0.35,"volume":74799,"count":24855,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"trade":{"ms_of_day":55953683,"sequence":597412722,"size":9,"condition":130,"price":0.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55953674,"bid_size":1284,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":714,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"ohlc":{"ms_of_day":55953683,"open":110.0,"high":110.0,"low":0.05,"close":0.1,"volume":67559,"count":25861,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"trade":{"ms_of_day":55953683,"sequence":597412723,"size":9,"condition":130,"price":0.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250417,"strike":220000,"right":"C"},"quote":{"ms_of_day":55953682,"bid_size":590,"bid_exchange":65,"bid":8.5,"bid_condition":50,"ask_size":7,"ask_exchange":46,"ask":8.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGT","expiration":20250516,"strike":110000,"right":"C"},"quote":{"ms_of_day":55953682,"bid_size":29,"bid_exchange":46,"bid":3.45,"bid_condition":50,"ask_size":238,"ask_exchange":4,"ask":3.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGT","expiration":20250516,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55953682,"open":2.34,"high":3.85,"low":2.1,"close":3.5,"volume":533,"count":265,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGT","expiration":20250516,"strike":110000,"right":"C"},"trade":{"ms_of_day":55953682,"sequence":32613255,"size":1,"condition":18,"price":3.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250417,"strike":220000,"right":"C"},"quote":{"ms_of_day":55953683,"bid_size":590,"bid_exchange":65,"bid":8.5,"bid_condition":50,"ask_size":113,"ask_exchange":69,"ask":8.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGT","expiration":20250516,"strike":110000,"right":"C"},"quote":{"ms_of_day":55953682,"bid_size":29,"bid_exchange":46,"bid":3.45,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGT","expiration":20250516,"strike":110000,"right":"C"},"quote":{"ms_of_day":55953682,"bid_size":29,"bid_exchange":46,"bid":3.45,"bid_condition":50,"ask_size":107,"ask_exchange":73,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VYM","expiration":20250417,"strike":133000,"right":"C"},"quote":{"ms_of_day":55940379,"bid_size":33,"bid_exchange":9,"bid":0.25,"bid_condition":50,"ask_size":3,"ask_exchange":9,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VYM","expiration":20250417,"strike":133000,"right":"C"},"ohlc":{"ms_of_day":55953589,"open":0.6,"high":0.6,"low":0.3,"close":0.3,"volume":9,"count":6,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VYM","expiration":20250417,"strike":133000,"right":"C"},"trade":{"ms_of_day":55953589,"sequence":-126390669,"size":1,"condition":125,"price":0.3,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VYM","expiration":20250417,"strike":133000,"right":"C"},"quote":{"ms_of_day":55953589,"bid_size":50,"bid_exchange":65,"bid":0.25,"bid_condition":50,"ask_size":3,"ask_exchange":9,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VYM","expiration":20250417,"strike":133000,"right":"C"},"quote":{"ms_of_day":55953589,"bid_size":51,"bid_exchange":65,"bid":0.25,"bid_condition":50,"ask_size":3,"ask_exchange":9,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":104000,"right":"P"},"quote":{"ms_of_day":55953643,"bid_size":1165,"bid_exchange":42,"bid":0.76,"bid_condition":50,"ask_size":107,"ask_exchange":31,"ask":0.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":104000,"right":"P"},"ohlc":{"ms_of_day":55953692,"open":3.97,"high":6.7,"low":0.17,"close":0.76,"volume":10847,"count":1393,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":104000,"right":"P"},"trade":{"ms_of_day":55953692,"sequence":-1155181392,"size":2,"condition":18,"price":0.76,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":104000,"right":"P"},"quote":{"ms_of_day":55953692,"bid_size":2331,"bid_exchange":42,"bid":0.76,"bid_condition":50,"ask_size":107,"ask_exchange":31,"ask":0.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":104000,"right":"P"},"quote":{"ms_of_day":55953692,"bid_size":2544,"bid_exchange":42,"bid":0.76,"bid_condition":50,"ask_size":107,"ask_exchange":31,"ask":0.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250815,"strike":85000,"right":"P"},"quote":{"ms_of_day":55940932,"bid_size":0,"bid_exchange":42,"bid":0.0,"bid_condition":50,"ask_size":35,"ask_exchange":47,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250815,"strike":85000,"right":"P"},"ohlc":{"ms_of_day":55953700,"open":2.55,"high":2.7,"low":1.51,"close":1.51,"volume":226,"count":47,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250815,"strike":85000,"right":"P"},"trade":{"ms_of_day":55953700,"sequence":-628741689,"size":1,"condition":125,"price":1.51,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250815,"strike":85000,"right":"P"},"quote":{"ms_of_day":55940932,"bid_size":0,"bid_exchange":42,"bid":0.0,"bid_condition":50,"ask_size":35,"ask_exchange":47,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250815,"strike":85000,"right":"P"},"ohlc":{"ms_of_day":55953700,"open":2.55,"high":2.7,"low":1.51,"close":1.51,"volume":227,"count":48,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250815,"strike":85000,"right":"P"},"trade":{"ms_of_day":55953700,"sequence":-628741686,"size":1,"condition":125,"price":1.51,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55953703,"bid_size":1284,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":704,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55953704,"bid_size":226,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":389,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55953710,"bid_size":13,"bid_exchange":69,"bid":2.16,"bid_condition":50,"ask_size":10,"ask_exchange":76,"ask":2.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":20000,"right":"P"},"quote":{"ms_of_day":55953620,"bid_size":857,"bid_exchange":46,"bid":3.0,"bid_condition":50,"ask_size":4,"ask_exchange":60,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":20000,"right":"P"},"ohlc":{"ms_of_day":55953721,"open":2.05,"high":3.2,"low":0.84,"close":3.07,"volume":1007,"count":272,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":20000,"right":"P"},"trade":{"ms_of_day":55953721,"sequence":-632070976,"size":5,"condition":131,"price":3.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":15000,"right":"P"},"quote":{"ms_of_day":55953614,"bid_size":11,"bid_exchange":43,"bid":0.95,"bid_condition":50,"ask_size":1001,"ask_exchange":9,"ask":1.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":15000,"right":"P"},"ohlc":{"ms_of_day":55953721,"open":0.65,"high":1.08,"low":0.13,"close":1.02,"volume":87,"count":22,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":15000,"right":"P"},"trade":{"ms_of_day":55953721,"sequence":-632070974,"size":5,"condition":131,"price":1.02,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250411,"strike":131000,"right":"C"},"quote":{"ms_of_day":55953529,"bid_size":1418,"bid_exchange":42,"bid":0.19,"bid_condition":50,"ask_size":356,"ask_exchange":42,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250411,"strike":131000,"right":"C"},"ohlc":{"ms_of_day":55953735,"open":5.57,"high":5.57,"low":0.18,"close":0.2,"volume":5360,"count":1171,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250411,"strike":131000,"right":"C"},"trade":{"ms_of_day":55953735,"sequence":734258420,"size":1,"condition":18,"price":0.2,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250411,"strike":131000,"right":"C"},"quote":{"ms_of_day":55953735,"bid_size":1418,"bid_exchange":42,"bid":0.19,"bid_condition":50,"ask_size":358,"ask_exchange":42,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250411,"strike":131000,"right":"C"},"quote":{"ms_of_day":55953735,"bid_size":1418,"bid_exchange":42,"bid":0.19,"bid_condition":50,"ask_size":302,"ask_exchange":1,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55953649,"bid_size":11,"bid_exchange":73,"bid":10.0,"bid_condition":50,"ask_size":5,"ask_exchange":6,"ask":10.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55953738,"open":8.02,"high":46.73,"low":0.1,"close":10.37,"volume":5629,"count":1178,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"trade":{"ms_of_day":55953738,"sequence":-628739570,"size":1,"condition":125,"price":10.37,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":565000,"right":"C"},"quote":{"ms_of_day":55953641,"bid_size":23,"bid_exchange":6,"bid":8.15,"bid_condition":50,"ask_size":43,"ask_exchange":6,"ask":8.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":565000,"right":"C"},"ohlc":{"ms_of_day":55953739,"open":6.99,"high":12.91,"low":6.27,"close":8.18,"volume":1010,"count":212,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":565000,"right":"C"},"trade":{"ms_of_day":55953739,"sequence":1426155679,"size":1,"condition":125,"price":8.18,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":565000,"right":"C"},"quote":{"ms_of_day":55953641,"bid_size":23,"bid_exchange":6,"bid":8.15,"bid_condition":50,"ask_size":43,"ask_exchange":6,"ask":8.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":565000,"right":"C"},"ohlc":{"ms_of_day":55953739,"open":6.99,"high":12.91,"low":6.27,"close":8.18,"volume":1011,"count":213,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":565000,"right":"C"},"trade":{"ms_of_day":55953739,"sequence":1426155680,"size":1,"condition":125,"price":8.18,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":565000,"right":"C"},"quote":{"ms_of_day":55953739,"bid_size":23,"bid_exchange":6,"bid":8.15,"bid_condition":50,"ask_size":98,"ask_exchange":1,"ask":8.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":565000,"right":"C"},"quote":{"ms_of_day":55953740,"bid_size":43,"bid_exchange":6,"bid":8.15,"bid_condition":50,"ask_size":98,"ask_exchange":1,"ask":8.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ETNB","expiration":20251219,"strike":10000,"right":"C"},"quote":{"ms_of_day":55948362,"bid_size":121,"bid_exchange":76,"bid":2.1,"bid_condition":50,"ask_size":4,"ask_exchange":6,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ETNB","expiration":20251219,"strike":10000,"right":"C"},"ohlc":{"ms_of_day":55953744,"open":2.1,"high":2.26,"low":1.43,"close":2.15,"volume":886,"count":40,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ETNB","expiration":20251219,"strike":10000,"right":"C"},"trade":{"ms_of_day":55953744,"sequence":-928479436,"size":4,"condition":18,"price":2.15,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ETNB","expiration":20251219,"strike":10000,"right":"C"},"quote":{"ms_of_day":55953744,"bid_size":6,"bid_exchange":6,"bid":2.15,"bid_condition":50,"ask_size":31,"ask_exchange":65,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ETNB","expiration":20251219,"strike":10000,"right":"C"},"quote":{"ms_of_day":55953744,"bid_size":121,"bid_exchange":76,"bid":2.1,"bid_condition":50,"ask_size":31,"ask_exchange":65,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20260116,"strike":90000,"right":"P"},"quote":{"ms_of_day":55953743,"bid_size":532,"bid_exchange":43,"bid":10.75,"bid_condition":50,"ask_size":138,"ask_exchange":60,"ask":10.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20260116,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55953743,"open":12.77,"high":15.0,"low":10.85,"close":10.85,"volume":1095,"count":39,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20260116,"strike":90000,"right":"P"},"trade":{"ms_of_day":55953743,"sequence":-928479493,"size":3,"condition":18,"price":10.85,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250328,"strike":34000,"right":"C"},"quote":{"ms_of_day":55953744,"bid_size":462,"bid_exchange":9,"bid":1.33,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250328,"strike":34000,"right":"C"},"ohlc":{"ms_of_day":55953754,"open":0.22,"high":1.6,"low":0.04,"close":1.38,"volume":5259,"count":839,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250328,"strike":34000,"right":"C"},"trade":{"ms_of_day":55953754,"sequence":-616868227,"size":1,"condition":18,"price":1.38,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250328,"strike":34000,"right":"C"},"quote":{"ms_of_day":55953754,"bid_size":462,"bid_exchange":9,"bid":1.33,"bid_condition":50,"ask_size":2,"ask_exchange":46,"ask":1.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250328,"strike":34000,"right":"C"},"quote":{"ms_of_day":55953755,"bid_size":29,"bid_exchange":1,"bid":1.37,"bid_condition":50,"ask_size":2,"ask_exchange":46,"ask":1.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250404,"strike":37000,"right":"C"},"quote":{"ms_of_day":55953755,"bid_size":75,"bid_exchange":11,"bid":0.63,"bid_condition":50,"ask_size":10,"ask_exchange":6,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250404,"strike":37000,"right":"C"},"ohlc":{"ms_of_day":55953755,"open":0.15,"high":0.78,"low":0.05,"close":0.64,"volume":566,"count":127,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250404,"strike":37000,"right":"C"},"trade":{"ms_of_day":55953755,"sequence":-616868122,"size":2,"condition":18,"price":0.64,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250404,"strike":37000,"right":"C"},"quote":{"ms_of_day":55953755,"bid_size":263,"bid_exchange":60,"bid":0.63,"bid_condition":50,"ask_size":10,"ask_exchange":6,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250404,"strike":37000,"right":"C"},"quote":{"ms_of_day":55953755,"bid_size":271,"bid_exchange":1,"bid":0.63,"bid_condition":50,"ask_size":10,"ask_exchange":6,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55953748,"bid_size":64,"bid_exchange":60,"bid":1.24,"bid_condition":50,"ask_size":168,"ask_exchange":5,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55953755,"open":13.87,"high":15.1,"low":0.74,"close":1.24,"volume":71670,"count":13675,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"trade":{"ms_of_day":55953755,"sequence":597420684,"size":1,"condition":131,"price":1.24,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"quote":{"ms_of_day":55953650,"bid_size":1047,"bid_exchange":65,"bid":0.3,"bid_condition":50,"ask_size":93,"ask_exchange":7,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"ohlc":{"ms_of_day":55953755,"open":11.96,"high":14.33,"low":0.18,"close":0.3,"volume":75140,"count":11580,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"trade":{"ms_of_day":55953755,"sequence":597420685,"size":1,"condition":131,"price":0.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"quote":{"ms_of_day":55953726,"bid_size":198,"bid_exchange":46,"bid":0.65,"bid_condition":50,"ask_size":266,"ask_exchange":31,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"ohlc":{"ms_of_day":55953755,"open":12.79,"high":15.58,"low":0.38,"close":0.65,"volume":93106,"count":13619,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"trade":{"ms_of_day":55953755,"sequence":597420686,"size":2,"condition":131,"price":0.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55953746,"bid_size":766,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":780,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55953750,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2029,"count":353,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55953750,"sequence":-632068323,"size":4,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55953733,"bid_size":531,"bid_exchange":42,"bid":1.34,"bid_condition":50,"ask_size":1514,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55953750,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1212,"count":393,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55953750,"sequence":-632068322,"size":2,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55953750,"bid_size":766,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":1039,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55953761,"bid_size":226,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":434,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":310000,"right":"C"},"quote":{"ms_of_day":55953449,"bid_size":265,"bid_exchange":42,"bid":0.12,"bid_condition":50,"ask_size":550,"ask_exchange":31,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":310000,"right":"C"},"ohlc":{"ms_of_day":55953760,"open":1.2,"high":1.62,"low":0.11,"close":0.13,"volume":40223,"count":5691,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":310000,"right":"C"},"trade":{"ms_of_day":55953760,"sequence":32620911,"size":4,"condition":125,"price":0.13,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":20000,"right":"P"},"quote":{"ms_of_day":55953759,"bid_size":851,"bid_exchange":9,"bid":3.0,"bid_condition":50,"ask_size":4,"ask_exchange":60,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":310000,"right":"C"},"quote":{"ms_of_day":55953761,"bid_size":265,"bid_exchange":42,"bid":0.12,"bid_condition":50,"ask_size":690,"ask_exchange":31,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"quote":{"ms_of_day":55953726,"bid_size":198,"bid_exchange":46,"bid":0.65,"bid_condition":50,"ask_size":266,"ask_exchange":31,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"ohlc":{"ms_of_day":55953762,"open":12.79,"high":15.58,"low":0.38,"close":0.65,"volume":93107,"count":13620,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"trade":{"ms_of_day":55953762,"sequence":597421267,"size":1,"condition":131,"price":0.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":582500,"right":"C"},"quote":{"ms_of_day":55953658,"bid_size":4725,"bid_exchange":6,"bid":0.02,"bid_condition":50,"ask_size":1574,"ask_exchange":6,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":582500,"right":"C"},"ohlc":{"ms_of_day":55953762,"open":10.95,"high":12.09,"low":0.02,"close":0.02,"volume":11912,"count":1462,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":582500,"right":"C"},"trade":{"ms_of_day":55953762,"sequence":597421273,"size":1,"condition":131,"price":0.02,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":315000,"right":"C"},"quote":{"ms_of_day":55953767,"bid_size":1,"bid_exchange":6,"bid":9.6,"bid_condition":50,"ask_size":748,"ask_exchange":43,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":315000,"right":"C"},"ohlc":{"ms_of_day":55953767,"open":32.29,"high":34.3,"low":10.0,"close":10.0,"volume":143,"count":55,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":315000,"right":"C"},"trade":{"ms_of_day":55953767,"sequence":-628738177,"size":1,"condition":18,"price":10.0,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":242500,"right":"C"},"quote":{"ms_of_day":55953767,"bid_size":814,"bid_exchange":46,"bid":0.07,"bid_condition":50,"ask_size":456,"ask_exchange":42,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55953769,"bid_size":47,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":92,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55953769,"open":35.8,"high":35.8,"low":1.4,"close":5.2,"volume":56875,"count":22506,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55953769,"sequence":597422591,"size":1,"condition":18,"price":5.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55953772,"bid_size":766,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":1039,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20251017,"strike":55000,"right":"P"},"quote":{"ms_of_day":55952997,"bid_size":2,"bid_exchange":6,"bid":7.4,"bid_condition":50,"ask_size":1,"ask_exchange":4,"ask":7.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20251017,"strike":55000,"right":"P"},"ohlc":{"ms_of_day":55953778,"open":2.45,"high":8.7,"low":2.45,"close":7.5,"volume":274,"count":33,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20251017,"strike":55000,"right":"P"},"trade":{"ms_of_day":55953778,"sequence":-1411939687,"size":1,"condition":18,"price":7.5,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55953779,"bid_size":27,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":73,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55953779,"open":130.0,"high":130.0,"low":1.1,"close":1.9,"volume":36596,"count":13665,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55953779,"sequence":597422921,"size":4,"condition":18,"price":1.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20251017,"strike":55000,"right":"P"},"quote":{"ms_of_day":55953778,"bid_size":2,"bid_exchange":6,"bid":7.4,"bid_condition":50,"ask_size":6,"ask_exchange":1,"ask":7.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20251017,"strike":55000,"right":"P"},"quote":{"ms_of_day":55953779,"bid_size":2,"bid_exchange":6,"bid":7.4,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":7.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20251017,"strike":55000,"right":"P"},"quote":{"ms_of_day":55953779,"bid_size":1,"bid_exchange":47,"bid":7.4,"bid_condition":50,"ask_size":32,"ask_exchange":7,"ask":7.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20251017,"strike":55000,"right":"P"},"ohlc":{"ms_of_day":55953779,"open":2.45,"high":8.7,"low":2.45,"close":7.5,"volume":280,"count":34,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20251017,"strike":55000,"right":"P"},"trade":{"ms_of_day":55953779,"sequence":-1411939664,"size":6,"condition":18,"price":7.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20251017,"strike":55000,"right":"P"},"quote":{"ms_of_day":55953779,"bid_size":1,"bid_exchange":47,"bid":7.4,"bid_condition":50,"ask_size":32,"ask_exchange":7,"ask":7.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20251017,"strike":55000,"right":"P"},"ohlc":{"ms_of_day":55953779,"open":2.45,"high":8.7,"low":2.45,"close":7.5,"volume":281,"count":35,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20251017,"strike":55000,"right":"P"},"trade":{"ms_of_day":55953779,"sequence":-1411939663,"size":1,"condition":18,"price":7.5,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20251017,"strike":55000,"right":"P"},"quote":{"ms_of_day":55953779,"bid_size":1,"bid_exchange":47,"bid":7.4,"bid_condition":50,"ask_size":48,"ask_exchange":4,"ask":7.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20251017,"strike":55000,"right":"P"},"quote":{"ms_of_day":55953779,"bid_size":1,"bid_exchange":47,"bid":7.4,"bid_condition":50,"ask_size":76,"ask_exchange":73,"ask":7.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55953782,"bid_size":27,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":75,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":315000,"right":"C"},"quote":{"ms_of_day":55953781,"bid_size":1,"bid_exchange":6,"bid":9.6,"bid_condition":50,"ask_size":749,"ask_exchange":43,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":315000,"right":"C"},"quote":{"ms_of_day":55953781,"bid_size":1,"bid_exchange":6,"bid":9.6,"bid_condition":50,"ask_size":749,"ask_exchange":43,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20260116,"strike":90000,"right":"P"},"quote":{"ms_of_day":55953781,"bid_size":684,"bid_exchange":43,"bid":10.75,"bid_condition":50,"ask_size":138,"ask_exchange":60,"ask":10.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20260116,"strike":90000,"right":"P"},"quote":{"ms_of_day":55953781,"bid_size":684,"bid_exchange":43,"bid":10.75,"bid_condition":50,"ask_size":138,"ask_exchange":60,"ask":10.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AZN","expiration":20250404,"strike":77000,"right":"C"},"quote":{"ms_of_day":55953784,"bid_size":64,"bid_exchange":7,"bid":0.06,"bid_condition":50,"ask_size":63,"ask_exchange":7,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AZN","expiration":20250404,"strike":77000,"right":"C"},"quote":{"ms_of_day":55953784,"bid_size":84,"bid_exchange":7,"bid":0.06,"bid_condition":50,"ask_size":63,"ask_exchange":60,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIS","expiration":20250328,"strike":92000,"right":"P"},"quote":{"ms_of_day":55905492,"bid_size":0,"bid_exchange":73,"bid":0.0,"bid_condition":50,"ask_size":29,"ask_exchange":47,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIS","expiration":20250328,"strike":92000,"right":"P"},"ohlc":{"ms_of_day":55953795,"open":0.74,"high":0.81,"low":0.01,"close":0.02,"volume":76,"count":31,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIS","expiration":20250328,"strike":92000,"right":"P"},"trade":{"ms_of_day":55953795,"sequence":-928473605,"size":1,"condition":130,"price":0.02,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIS","expiration":20250404,"strike":92000,"right":"P"},"quote":{"ms_of_day":55940649,"bid_size":679,"bid_exchange":5,"bid":0.06,"bid_condition":50,"ask_size":1038,"ask_exchange":5,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIS","expiration":20250404,"strike":92000,"right":"P"},"ohlc":{"ms_of_day":55953795,"open":1.09,"high":1.09,"low":0.03,"close":0.12,"volume":7,"count":5,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIS","expiration":20250404,"strike":92000,"right":"P"},"trade":{"ms_of_day":55953795,"sequence":-928473606,"size":1,"condition":130,"price":0.12,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55953797,"bid_size":27,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":13,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250919,"strike":360000,"right":"C"},"quote":{"ms_of_day":55931150,"bid_size":1,"bid_exchange":7,"bid":18.55,"bid_condition":50,"ask_size":20,"ask_exchange":4,"ask":18.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250919,"strike":360000,"right":"C"},"ohlc":{"ms_of_day":55953705,"open":29.09,"high":30.0,"low":11.67,"close":18.7,"volume":472,"count":263,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250919,"strike":360000,"right":"C"},"trade":{"ms_of_day":55953705,"sequence":-126368177,"size":1,"condition":18,"price":18.7,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250919,"strike":360000,"right":"C"},"quote":{"ms_of_day":55953705,"bid_size":1,"bid_exchange":7,"bid":18.55,"bid_condition":50,"ask_size":99,"ask_exchange":73,"ask":18.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250919,"strike":360000,"right":"C"},"quote":{"ms_of_day":55953705,"bid_size":1,"bid_exchange":7,"bid":18.55,"bid_condition":50,"ask_size":99,"ask_exchange":73,"ask":18.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250417,"strike":200000,"right":"C"},"quote":{"ms_of_day":55953806,"bid_size":1183,"bid_exchange":43,"bid":7.55,"bid_condition":50,"ask_size":1452,"ask_exchange":43,"ask":7.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250417,"strike":200000,"right":"C"},"ohlc":{"ms_of_day":55953808,"open":29.23,"high":37.33,"low":6.5,"close":7.69,"volume":4537,"count":1341,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250417,"strike":200000,"right":"C"},"trade":{"ms_of_day":55953808,"sequence":-616864448,"size":2,"condition":131,"price":7.69,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250328,"strike":195000,"right":"C"},"quote":{"ms_of_day":55953762,"bid_size":276,"bid_exchange":5,"bid":1.28,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250328,"strike":195000,"right":"C"},"ohlc":{"ms_of_day":55953808,"open":27.5,"high":30.0,"low":0.74,"close":1.34,"volume":24193,"count":2140,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250328,"strike":195000,"right":"C"},"trade":{"ms_of_day":55953808,"sequence":-616864447,"size":2,"condition":131,"price":1.34,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55953821,"bid_size":45,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":92,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250815,"strike":85000,"right":"P"},"quote":{"ms_of_day":55953822,"bid_size":0,"bid_exchange":6,"bid":0.0,"bid_condition":50,"ask_size":35,"ask_exchange":47,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20260116,"strike":90000,"right":"P"},"quote":{"ms_of_day":55953828,"bid_size":793,"bid_exchange":43,"bid":10.75,"bid_condition":50,"ask_size":179,"ask_exchange":43,"ask":10.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20260116,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55953828,"open":12.77,"high":15.0,"low":10.85,"close":10.85,"volume":1097,"count":40,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20260116,"strike":90000,"right":"P"},"trade":{"ms_of_day":55953828,"sequence":-928471180,"size":2,"condition":18,"price":10.85,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20260116,"strike":90000,"right":"P"},"quote":{"ms_of_day":55953828,"bid_size":793,"bid_exchange":43,"bid":10.75,"bid_condition":50,"ask_size":138,"ask_exchange":60,"ask":10.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55953833,"bid_size":340,"bid_exchange":7,"bid":1.34,"bid_condition":50,"ask_size":1514,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55953833,"bid_size":269,"bid_exchange":43,"bid":1.34,"bid_condition":50,"ask_size":1514,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250417,"strike":200000,"right":"C"},"quote":{"ms_of_day":55953833,"bid_size":1339,"bid_exchange":43,"bid":7.55,"bid_condition":50,"ask_size":1452,"ask_exchange":43,"ask":7.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250417,"strike":200000,"right":"C"},"quote":{"ms_of_day":55953833,"bid_size":1339,"bid_exchange":43,"bid":7.55,"bid_condition":50,"ask_size":2022,"ask_exchange":43,"ask":7.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":310000,"right":"C"},"quote":{"ms_of_day":55953837,"bid_size":265,"bid_exchange":42,"bid":0.12,"bid_condition":50,"ask_size":631,"ask_exchange":31,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55953843,"bid_size":64,"bid_exchange":60,"bid":1.24,"bid_condition":50,"ask_size":91,"ask_exchange":6,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250404,"strike":84000,"right":"P"},"quote":{"ms_of_day":55953714,"bid_size":200,"bid_exchange":5,"bid":0.5,"bid_condition":50,"ask_size":92,"ask_exchange":46,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250404,"strike":84000,"right":"P"},"ohlc":{"ms_of_day":55953843,"open":0.83,"high":0.83,"low":0.48,"close":0.51,"volume":458,"count":94,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250404,"strike":84000,"right":"P"},"trade":{"ms_of_day":55953843,"sequence":-126360615,"size":5,"condition":125,"price":0.51,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250404,"strike":84000,"right":"P"},"quote":{"ms_of_day":55953714,"bid_size":200,"bid_exchange":5,"bid":0.5,"bid_condition":50,"ask_size":92,"ask_exchange":46,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250404,"strike":84000,"right":"P"},"ohlc":{"ms_of_day":55953843,"open":0.83,"high":0.83,"low":0.48,"close":0.51,"volume":463,"count":95,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250404,"strike":84000,"right":"P"},"trade":{"ms_of_day":55953843,"sequence":-126360614,"size":5,"condition":125,"price":0.51,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"quote":{"ms_of_day":55953846,"bid_size":237,"bid_exchange":46,"bid":0.65,"bid_condition":50,"ask_size":266,"ask_exchange":31,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55953831,"bid_size":766,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":906,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55953852,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2033,"count":354,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55953852,"sequence":-632059408,"size":4,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55953833,"bid_size":269,"bid_exchange":43,"bid":1.34,"bid_condition":50,"ask_size":1514,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55953852,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1214,"count":394,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55953852,"sequence":-632059407,"size":2,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250404,"strike":65000,"right":"C"},"quote":{"ms_of_day":55950863,"bid_size":59,"bid_exchange":42,"bid":0.12,"bid_condition":50,"ask_size":38,"ask_exchange":5,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250404,"strike":65000,"right":"C"},"ohlc":{"ms_of_day":55953850,"open":6.1,"high":6.1,"low":0.12,"close":0.12,"volume":7345,"count":921,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250404,"strike":65000,"right":"C"},"trade":{"ms_of_day":55953850,"sequence":-126359885,"size":1,"condition":125,"price":0.12,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"quote":{"ms_of_day":55953853,"bid_size":237,"bid_exchange":46,"bid":0.65,"bid_condition":50,"ask_size":266,"ask_exchange":31,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55953857,"bid_size":755,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":906,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55953857,"bid_size":269,"bid_exchange":5,"bid":1.34,"bid_condition":50,"ask_size":1514,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55953858,"bid_size":755,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":919,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55953859,"bid_size":243,"bid_exchange":43,"bid":1.34,"bid_condition":50,"ask_size":1514,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250404,"strike":84000,"right":"P"},"quote":{"ms_of_day":55953861,"bid_size":200,"bid_exchange":5,"bid":0.5,"bid_condition":50,"ask_size":130,"ask_exchange":4,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250404,"strike":84000,"right":"P"},"quote":{"ms_of_day":55953861,"bid_size":200,"bid_exchange":5,"bid":0.5,"bid_condition":50,"ask_size":284,"ask_exchange":1,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55953873,"bid_size":46,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":92,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GILD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55953880,"bid_size":38,"bid_exchange":9,"bid":2.63,"bid_condition":50,"ask_size":6,"ask_exchange":4,"ask":2.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GILD","expiration":20250404,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55953880,"open":7.0,"high":7.0,"low":0.5,"close":2.7,"volume":149,"count":30,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GILD","expiration":20250404,"strike":110000,"right":"C"},"trade":{"ms_of_day":55953880,"sequence":-632055982,"size":6,"condition":18,"price":2.72,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GILD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55953880,"bid_size":38,"bid_exchange":9,"bid":2.63,"bid_condition":50,"ask_size":15,"ask_exchange":6,"ask":2.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GILD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55953880,"bid_size":6,"bid_exchange":4,"bid":2.72,"bid_condition":50,"ask_size":15,"ask_exchange":6,"ask":2.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TEM","expiration":20251017,"strike":100000,"right":"C"},"quote":{"ms_of_day":55953841,"bid_size":510,"bid_exchange":43,"bid":3.9,"bid_condition":50,"ask_size":357,"ask_exchange":43,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TEM","expiration":20251017,"strike":100000,"right":"C"},"ohlc":{"ms_of_day":55953882,"open":5.8,"high":6.41,"low":3.2,"close":4.11,"volume":223,"count":40,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TEM","expiration":20251017,"strike":100000,"right":"C"},"trade":{"ms_of_day":55953882,"sequence":32630525,"size":1,"condition":130,"price":4.11,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TEM","expiration":20250718,"strike":100000,"right":"C"},"quote":{"ms_of_day":55947446,"bid_size":35,"bid_exchange":47,"bid":1.5,"bid_condition":50,"ask_size":32,"ask_exchange":1,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TEM","expiration":20250718,"strike":100000,"right":"C"},"ohlc":{"ms_of_day":55953882,"open":3.8,"high":3.8,"low":1.2,"close":1.57,"volume":2286,"count":286,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TEM","expiration":20250718,"strike":100000,"right":"C"},"trade":{"ms_of_day":55953882,"sequence":32630523,"size":1,"condition":130,"price":1.57,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250815,"strike":85000,"right":"P"},"quote":{"ms_of_day":55953892,"bid_size":0,"bid_exchange":6,"bid":0.0,"bid_condition":50,"ask_size":47,"ask_exchange":7,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250328,"strike":230000,"right":"P"},"quote":{"ms_of_day":55953860,"bid_size":10,"bid_exchange":46,"bid":10.85,"bid_condition":50,"ask_size":21,"ask_exchange":11,"ask":11.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250328,"strike":230000,"right":"P"},"ohlc":{"ms_of_day":55953893,"open":7.2,"high":18.35,"low":2.35,"close":10.98,"volume":832,"count":269,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250328,"strike":230000,"right":"P"},"trade":{"ms_of_day":55953893,"sequence":597429511,"size":1,"condition":130,"price":10.98,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250328,"strike":230000,"right":"P"},"quote":{"ms_of_day":55953893,"bid_size":10,"bid_exchange":46,"bid":10.85,"bid_condition":50,"ask_size":395,"ask_exchange":65,"ask":11.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250328,"strike":230000,"right":"P"},"quote":{"ms_of_day":55953893,"bid_size":10,"bid_exchange":46,"bid":10.85,"bid_condition":50,"ask_size":412,"ask_exchange":65,"ask":11.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250502,"strike":230000,"right":"P"},"quote":{"ms_of_day":55953799,"bid_size":9,"bid_exchange":69,"bid":14.65,"bid_condition":50,"ask_size":19,"ask_exchange":76,"ask":14.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250502,"strike":230000,"right":"P"},"ohlc":{"ms_of_day":55953893,"open":17.85,"high":17.85,"low":8.51,"close":14.78,"volume":10,"count":4,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250502,"strike":230000,"right":"P"},"trade":{"ms_of_day":55953893,"sequence":597429510,"size":1,"condition":130,"price":14.78,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20260116,"strike":90000,"right":"P"},"quote":{"ms_of_day":55953900,"bid_size":1413,"bid_exchange":43,"bid":10.75,"bid_condition":50,"ask_size":138,"ask_exchange":60,"ask":10.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIS","expiration":20250411,"strike":103000,"right":"C"},"quote":{"ms_of_day":55953902,"bid_size":726,"bid_exchange":9,"bid":1.06,"bid_condition":50,"ask_size":34,"ask_exchange":46,"ask":1.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"quote":{"ms_of_day":55953904,"bid_size":956,"bid_exchange":65,"bid":0.3,"bid_condition":50,"ask_size":93,"ask_exchange":7,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":15000,"right":"P"},"quote":{"ms_of_day":55953924,"bid_size":11,"bid_exchange":43,"bid":0.95,"bid_condition":50,"ask_size":1001,"ask_exchange":9,"ask":1.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":563000,"right":"P"},"quote":{"ms_of_day":55953733,"bid_size":119,"bid_exchange":31,"bid":0.53,"bid_condition":50,"ask_size":281,"ask_exchange":42,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":563000,"right":"P"},"ohlc":{"ms_of_day":55953918,"open":11.44,"high":15.0,"low":0.32,"close":0.54,"volume":44249,"count":6670,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":563000,"right":"P"},"trade":{"ms_of_day":55953918,"sequence":1426158952,"size":2,"condition":18,"price":0.54,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":563000,"right":"P"},"quote":{"ms_of_day":55953918,"bid_size":119,"bid_exchange":31,"bid":0.53,"bid_condition":50,"ask_size":281,"ask_exchange":42,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":563000,"right":"P"},"quote":{"ms_of_day":55953918,"bid_size":119,"bid_exchange":31,"bid":0.53,"bid_condition":50,"ask_size":269,"ask_exchange":42,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55953892,"bid_size":44,"bid_exchange":69,"bid":0.71,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55953927,"open":9.14,"high":9.42,"low":0.32,"close":0.71,"volume":134187,"count":18568,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"trade":{"ms_of_day":55953927,"sequence":-63670396,"size":1,"condition":125,"price":0.71,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55953892,"bid_size":44,"bid_exchange":69,"bid":0.71,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55953928,"open":9.14,"high":9.42,"low":0.32,"close":0.71,"volume":134188,"count":18569,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"trade":{"ms_of_day":55953928,"sequence":-63670388,"size":1,"condition":125,"price":0.71,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250328,"strike":87500,"right":"P"},"quote":{"ms_of_day":55953924,"bid_size":1017,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":335,"ask_exchange":31,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250328,"strike":87500,"right":"P"},"quote":{"ms_of_day":55953924,"bid_size":997,"bid_exchange":46,"bid":0.01,"bid_condition":50,"ask_size":335,"ask_exchange":31,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20260116,"strike":90000,"right":"P"},"quote":{"ms_of_day":55953930,"bid_size":1413,"bid_exchange":43,"bid":10.75,"bid_condition":50,"ask_size":138,"ask_exchange":60,"ask":10.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20260116,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55953930,"open":12.77,"high":15.0,"low":10.85,"close":10.85,"volume":1099,"count":41,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20260116,"strike":90000,"right":"P"},"trade":{"ms_of_day":55953930,"sequence":-928467076,"size":2,"condition":18,"price":10.85,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20260116,"strike":90000,"right":"P"},"quote":{"ms_of_day":55953930,"bid_size":1413,"bid_exchange":43,"bid":10.75,"bid_condition":50,"ask_size":131,"ask_exchange":43,"ask":10.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20260116,"strike":90000,"right":"P"},"quote":{"ms_of_day":55953930,"bid_size":1413,"bid_exchange":43,"bid":10.75,"bid_condition":50,"ask_size":170,"ask_exchange":65,"ask":10.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55953931,"bid_size":1,"bid_exchange":60,"bid":0.48,"bid_condition":50,"ask_size":505,"ask_exchange":65,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55953931,"open":9.72,"high":9.72,"low":0.3,"close":0.49,"volume":400967,"count":42789,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55953931,"sequence":1426159089,"size":5,"condition":18,"price":0.49,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55953931,"bid_size":1,"bid_exchange":60,"bid":0.48,"bid_condition":50,"ask_size":505,"ask_exchange":65,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55953931,"open":9.72,"high":9.72,"low":0.3,"close":0.49,"volume":400971,"count":42790,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55953931,"sequence":1426159090,"size":4,"condition":18,"price":0.49,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55953931,"bid_size":1,"bid_exchange":60,"bid":0.48,"bid_condition":50,"ask_size":547,"ask_exchange":42,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55953931,"bid_size":1,"bid_exchange":60,"bid":0.48,"bid_condition":50,"ask_size":547,"ask_exchange":42,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55953931,"open":9.72,"high":9.72,"low":0.3,"close":0.49,"volume":400972,"count":42791,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55953931,"sequence":1426159092,"size":1,"condition":18,"price":0.49,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55953931,"bid_size":1,"bid_exchange":60,"bid":0.48,"bid_condition":50,"ask_size":869,"ask_exchange":4,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55953931,"bid_size":49,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":111,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55953931,"open":30.02,"high":33.0,"low":0.79,"close":3.1,"volume":79674,"count":31317,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55953931,"sequence":597432040,"size":1,"condition":18,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55953932,"bid_size":124,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":116,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55953934,"open":122.0,"high":122.0,"low":0.6,"close":1.1,"volume":85421,"count":26990,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55953934,"sequence":597432202,"size":1,"condition":18,"price":1.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55953934,"bid_size":124,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":115,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55953939,"bid_size":43,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":82,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55953939,"open":35.8,"high":35.8,"low":1.4,"close":5.2,"volume":56885,"count":22507,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55953939,"sequence":597432441,"size":10,"condition":18,"price":5.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55953945,"bid_size":44,"bid_exchange":69,"bid":0.71,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55953945,"bid_size":44,"bid_exchange":69,"bid":0.71,"bid_condition":50,"ask_size":40,"ask_exchange":11,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55953941,"bid_size":124,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":93,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55953944,"bid_size":121,"bid_exchange":42,"bid":1.24,"bid_condition":50,"ask_size":91,"ask_exchange":6,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55953948,"bid_size":49,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":97,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"quote":{"ms_of_day":55953949,"bid_size":882,"bid_exchange":65,"bid":0.3,"bid_condition":50,"ask_size":93,"ask_exchange":7,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250919,"strike":40000,"right":"C"},"quote":{"ms_of_day":55953951,"bid_size":560,"bid_exchange":60,"bid":0.5,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250919,"strike":40000,"right":"C"},"quote":{"ms_of_day":55953952,"bid_size":560,"bid_exchange":60,"bid":0.5,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55953952,"bid_size":53,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":97,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250328,"strike":195000,"right":"C"},"quote":{"ms_of_day":55953947,"bid_size":276,"bid_exchange":5,"bid":1.28,"bid_condition":50,"ask_size":11,"ask_exchange":60,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5925000,"right":"C"},"quote":{"ms_of_day":55953957,"bid_size":599,"bid_exchange":5,"bid":2.6,"bid_condition":50,"ask_size":121,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5925000,"right":"C"},"ohlc":{"ms_of_day":55953957,"open":6.65,"high":6.77,"low":2.2,"close":2.65,"volume":378,"count":92,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5925000,"right":"C"},"trade":{"ms_of_day":55953957,"sequence":597433969,"size":5,"condition":18,"price":2.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5925000,"right":"C"},"quote":{"ms_of_day":55953958,"bid_size":470,"bid_exchange":5,"bid":2.6,"bid_condition":50,"ask_size":121,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250328,"strike":195000,"right":"C"},"quote":{"ms_of_day":55953948,"bid_size":276,"bid_exchange":5,"bid":1.28,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5925000,"right":"C"},"quote":{"ms_of_day":55953958,"bid_size":458,"bid_exchange":5,"bid":2.6,"bid_condition":50,"ask_size":121,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55953858,"bid_size":755,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":919,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55953955,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2037,"count":355,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55953955,"sequence":-632051473,"size":4,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55953864,"bid_size":243,"bid_exchange":43,"bid":1.34,"bid_condition":50,"ask_size":1473,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55953955,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1216,"count":395,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55953955,"sequence":-632051471,"size":2,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55953956,"bid_size":755,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":1056,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":220000,"right":"P"},"quote":{"ms_of_day":55953919,"bid_size":156,"bid_exchange":5,"bid":10.4,"bid_condition":50,"ask_size":188,"ask_exchange":5,"ask":10.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":220000,"right":"P"},"ohlc":{"ms_of_day":55953963,"open":9.77,"high":17.48,"low":6.14,"close":10.44,"volume":5710,"count":423,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":220000,"right":"P"},"trade":{"ms_of_day":55953963,"sequence":597434615,"size":2,"condition":131,"price":10.44,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":175000,"right":"P"},"quote":{"ms_of_day":55953530,"bid_size":76,"bid_exchange":69,"bid":1.01,"bid_condition":50,"ask_size":75,"ask_exchange":1,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":175000,"right":"P"},"ohlc":{"ms_of_day":55953963,"open":1.49,"high":3.55,"low":0.58,"close":1.02,"volume":9057,"count":259,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":175000,"right":"P"},"trade":{"ms_of_day":55953963,"sequence":597434616,"size":2,"condition":131,"price":1.02,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":220000,"right":"P"},"quote":{"ms_of_day":55953919,"bid_size":156,"bid_exchange":5,"bid":10.4,"bid_condition":50,"ask_size":188,"ask_exchange":5,"ask":10.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":220000,"right":"P"},"ohlc":{"ms_of_day":55953963,"open":9.77,"high":17.48,"low":6.14,"close":10.44,"volume":5713,"count":424,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":220000,"right":"P"},"trade":{"ms_of_day":55953963,"sequence":597434620,"size":3,"condition":131,"price":10.44,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":175000,"right":"P"},"quote":{"ms_of_day":55953530,"bid_size":76,"bid_exchange":69,"bid":1.01,"bid_condition":50,"ask_size":75,"ask_exchange":1,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":175000,"right":"P"},"ohlc":{"ms_of_day":55953963,"open":1.49,"high":3.55,"low":0.58,"close":1.02,"volume":9060,"count":260,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":175000,"right":"P"},"trade":{"ms_of_day":55953963,"sequence":597434630,"size":3,"condition":131,"price":1.02,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":175000,"right":"P"},"quote":{"ms_of_day":55953963,"bid_size":218,"bid_exchange":5,"bid":1.01,"bid_condition":50,"ask_size":75,"ask_exchange":1,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":175000,"right":"P"},"quote":{"ms_of_day":55953963,"bid_size":218,"bid_exchange":5,"bid":1.01,"bid_condition":50,"ask_size":75,"ask_exchange":1,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"quote":{"ms_of_day":55953952,"bid_size":30,"bid_exchange":69,"bid":1.23,"bid_condition":50,"ask_size":32,"ask_exchange":60,"ask":1.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"ohlc":{"ms_of_day":55953963,"open":8.08,"high":20.06,"low":0.87,"close":1.24,"volume":70830,"count":8426,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"trade":{"ms_of_day":55953963,"sequence":-63668319,"size":1,"condition":131,"price":1.24,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":475000,"right":"P"},"quote":{"ms_of_day":55953944,"bid_size":390,"bid_exchange":42,"bid":0.34,"bid_condition":50,"ask_size":81,"ask_exchange":42,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":475000,"right":"P"},"ohlc":{"ms_of_day":55953963,"open":7.03,"high":17.43,"low":0.25,"close":0.34,"volume":29736,"count":3501,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":475000,"right":"P"},"trade":{"ms_of_day":55953963,"sequence":-63668318,"size":1,"condition":131,"price":0.34,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INCY","expiration":20250417,"strike":67500,"right":"C"},"quote":{"ms_of_day":55953978,"bid_size":129,"bid_exchange":22,"bid":0.3,"bid_condition":50,"ask_size":121,"ask_exchange":7,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":607500,"right":"C"},"quote":{"ms_of_day":55953978,"bid_size":107,"bid_exchange":43,"bid":4.4,"bid_condition":50,"ask_size":75,"ask_exchange":43,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":607500,"right":"C"},"ohlc":{"ms_of_day":55953981,"open":36.35,"high":36.35,"low":3.8,"close":4.5,"volume":9604,"count":3167,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":607500,"right":"C"},"trade":{"ms_of_day":55953981,"sequence":1416608609,"size":1,"condition":125,"price":4.5,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55953974,"bid_size":243,"bid_exchange":43,"bid":1.34,"bid_condition":50,"ask_size":1497,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TER","expiration":20260116,"strike":75000,"right":"C"},"quote":{"ms_of_day":55940716,"bid_size":51,"bid_exchange":22,"bid":20.5,"bid_condition":50,"ask_size":22,"ask_exchange":22,"ask":20.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TER","expiration":20260116,"strike":75000,"right":"C"},"ohlc":{"ms_of_day":55953989,"open":20.62,"high":20.62,"low":20.62,"close":20.62,"volume":1,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TER","expiration":20260116,"strike":75000,"right":"C"},"trade":{"ms_of_day":55953989,"sequence":32634750,"size":1,"condition":125,"price":20.62,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20260116,"strike":90000,"right":"P"},"quote":{"ms_of_day":55953990,"bid_size":1413,"bid_exchange":43,"bid":10.75,"bid_condition":50,"ask_size":188,"ask_exchange":43,"ask":10.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20260116,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55953990,"open":12.77,"high":15.0,"low":10.85,"close":10.85,"volume":1100,"count":42,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20260116,"strike":90000,"right":"P"},"trade":{"ms_of_day":55953990,"sequence":-928464052,"size":1,"condition":18,"price":10.85,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20260116,"strike":90000,"right":"P"},"quote":{"ms_of_day":55953990,"bid_size":1413,"bid_exchange":43,"bid":10.75,"bid_condition":50,"ask_size":138,"ask_exchange":60,"ask":10.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20260116,"strike":90000,"right":"P"},"quote":{"ms_of_day":55953990,"bid_size":1413,"bid_exchange":43,"bid":10.75,"bid_condition":50,"ask_size":134,"ask_exchange":43,"ask":10.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20270115,"strike":200000,"right":"C"},"quote":{"ms_of_day":55953997,"bid_size":36,"bid_exchange":7,"bid":33.0,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":33.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20270115,"strike":200000,"right":"C"},"quote":{"ms_of_day":55953997,"bid_size":37,"bid_exchange":7,"bid":33.0,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":33.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":607500,"right":"C"},"quote":{"ms_of_day":55953993,"bid_size":107,"bid_exchange":43,"bid":4.4,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":4.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":607500,"right":"C"},"quote":{"ms_of_day":55953993,"bid_size":107,"bid_exchange":43,"bid":4.4,"bid_condition":50,"ask_size":9,"ask_exchange":73,"ask":4.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55954002,"bid_size":1224,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":1175,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"ohlc":{"ms_of_day":55954002,"open":13.18,"high":13.48,"low":0.02,"close":0.05,"volume":121264,"count":18815,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"trade":{"ms_of_day":55954002,"sequence":-63667322,"size":1,"condition":18,"price":0.05,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55954002,"bid_size":1224,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":1052,"ask_exchange":22,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55954002,"bid_size":1224,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":1185,"ask_exchange":31,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250404,"strike":1030000,"right":"C"},"quote":{"ms_of_day":55954029,"bid_size":186,"bid_exchange":43,"bid":3.7,"bid_condition":50,"ask_size":74,"ask_exchange":11,"ask":3.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250404,"strike":1020000,"right":"C"},"quote":{"ms_of_day":55954029,"bid_size":138,"bid_exchange":43,"bid":5.6,"bid_condition":50,"ask_size":77,"ask_exchange":65,"ask":5.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":27000,"right":"C"},"quote":{"ms_of_day":55952868,"bid_size":5,"bid_exchange":60,"bid":0.09,"bid_condition":50,"ask_size":736,"ask_exchange":46,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":27000,"right":"C"},"ohlc":{"ms_of_day":55954030,"open":1.75,"high":2.92,"low":0.08,"close":0.1,"volume":27625,"count":5029,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":27000,"right":"C"},"trade":{"ms_of_day":55954030,"sequence":-632046558,"size":4,"condition":18,"price":0.1,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":15000,"right":"P"},"quote":{"ms_of_day":55954035,"bid_size":11,"bid_exchange":43,"bid":0.95,"bid_condition":50,"ask_size":1002,"ask_exchange":9,"ask":1.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55954044,"bid_size":202,"bid_exchange":6,"bid":2.09,"bid_condition":50,"ask_size":60,"ask_exchange":73,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55954044,"open":18.56,"high":21.75,"low":1.28,"close":2.1,"volume":180233,"count":29328,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55954044,"sequence":597439652,"size":1,"condition":18,"price":2.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"quote":{"ms_of_day":55954044,"bid_size":30,"bid_exchange":69,"bid":1.23,"bid_condition":50,"ask_size":54,"ask_exchange":60,"ask":1.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"quote":{"ms_of_day":55954044,"bid_size":30,"bid_exchange":11,"bid":1.23,"bid_condition":50,"ask_size":54,"ask_exchange":60,"ask":1.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55954045,"bid_size":202,"bid_exchange":6,"bid":2.09,"bid_condition":50,"ask_size":60,"ask_exchange":73,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55954045,"bid_size":202,"bid_exchange":6,"bid":2.09,"bid_condition":50,"ask_size":60,"ask_exchange":73,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20260116,"strike":90000,"right":"P"},"quote":{"ms_of_day":55954050,"bid_size":1413,"bid_exchange":43,"bid":10.75,"bid_condition":50,"ask_size":148,"ask_exchange":43,"ask":10.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20260116,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55954050,"open":12.77,"high":15.0,"low":10.85,"close":10.85,"volume":1101,"count":43,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20260116,"strike":90000,"right":"P"},"trade":{"ms_of_day":55954050,"sequence":-928459323,"size":1,"condition":18,"price":10.85,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20260116,"strike":90000,"right":"P"},"quote":{"ms_of_day":55954051,"bid_size":1413,"bid_exchange":43,"bid":10.75,"bid_condition":50,"ask_size":147,"ask_exchange":43,"ask":10.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55954052,"bid_size":43,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":72,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55954052,"bid_size":43,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":72,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55954052,"open":35.8,"high":35.8,"low":1.4,"close":5.2,"volume":56895,"count":22508,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55954052,"sequence":597441199,"size":10,"condition":18,"price":5.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55954052,"bid_size":176,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":292,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"ohlc":{"ms_of_day":55954052,"open":11.3,"high":32.0,"low":0.3,"close":0.6,"volume":47413,"count":16898,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"trade":{"ms_of_day":55954052,"sequence":597441270,"size":1,"condition":18,"price":0.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55954052,"bid_size":43,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":72,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55954054,"open":35.8,"high":35.8,"low":1.4,"close":5.2,"volume":56897,"count":22509,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55954054,"sequence":597441627,"size":2,"condition":18,"price":5.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55954054,"bid_size":43,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":70,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55953956,"bid_size":755,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":1056,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55954056,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2041,"count":356,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55954056,"sequence":-632045268,"size":4,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55953974,"bid_size":243,"bid_exchange":43,"bid":1.34,"bid_condition":50,"ask_size":1497,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55954056,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1218,"count":396,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55954056,"sequence":-632045267,"size":2,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55954056,"bid_size":755,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":919,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55954061,"bid_size":17,"bid_exchange":5,"bid":8.1,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"ohlc":{"ms_of_day":55954061,"open":33.44,"high":34.8,"low":2.1,"close":8.2,"volume":61858,"count":22970,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"trade":{"ms_of_day":55954061,"sequence":597442189,"size":10,"condition":18,"price":8.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55954061,"bid_size":24,"bid_exchange":5,"bid":8.2,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55954061,"bid_size":43,"bid_exchange":5,"bid":8.2,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":475000,"right":"P"},"quote":{"ms_of_day":55954069,"bid_size":432,"bid_exchange":46,"bid":0.34,"bid_condition":50,"ask_size":81,"ask_exchange":42,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":475000,"right":"P"},"quote":{"ms_of_day":55954076,"bid_size":453,"bid_exchange":65,"bid":0.34,"bid_condition":50,"ask_size":81,"ask_exchange":42,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TER","expiration":20260116,"strike":75000,"right":"C"},"quote":{"ms_of_day":55954077,"bid_size":51,"bid_exchange":22,"bid":20.5,"bid_condition":50,"ask_size":51,"ask_exchange":60,"ask":20.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TER","expiration":20260116,"strike":75000,"right":"C"},"quote":{"ms_of_day":55954077,"bid_size":51,"bid_exchange":22,"bid":20.5,"bid_condition":50,"ask_size":51,"ask_exchange":73,"ask":20.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TEM","expiration":20251017,"strike":100000,"right":"C"},"quote":{"ms_of_day":55954081,"bid_size":534,"bid_exchange":43,"bid":3.9,"bid_condition":50,"ask_size":410,"ask_exchange":43,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20260116,"strike":90000,"right":"P"},"quote":{"ms_of_day":55954086,"bid_size":1413,"bid_exchange":43,"bid":10.75,"bid_condition":50,"ask_size":177,"ask_exchange":4,"ask":10.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250502,"strike":118000,"right":"C"},"quote":{"ms_of_day":55954090,"bid_size":1,"bid_exchange":7,"bid":4.05,"bid_condition":50,"ask_size":4384,"ask_exchange":43,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250502,"strike":118000,"right":"C"},"ohlc":{"ms_of_day":55954090,"open":9.75,"high":11.5,"low":3.67,"close":4.05,"volume":2773,"count":562,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250502,"strike":118000,"right":"C"},"trade":{"ms_of_day":55954090,"sequence":734264307,"size":1,"condition":18,"price":4.05,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250502,"strike":118000,"right":"C"},"quote":{"ms_of_day":55954090,"bid_size":4297,"bid_exchange":43,"bid":4.0,"bid_condition":50,"ask_size":4384,"ask_exchange":43,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250502,"strike":118000,"right":"C"},"quote":{"ms_of_day":55954090,"bid_size":4297,"bid_exchange":43,"bid":4.0,"bid_condition":50,"ask_size":79,"ask_exchange":7,"ask":4.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20251219,"strike":230000,"right":"P"},"quote":{"ms_of_day":55954096,"bid_size":49,"bid_exchange":42,"bid":26.95,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":27.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20251219,"strike":230000,"right":"P"},"ohlc":{"ms_of_day":55954096,"open":22.0,"high":32.21,"low":22.0,"close":27.11,"volume":59,"count":8,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20251219,"strike":230000,"right":"P"},"trade":{"ms_of_day":55954096,"sequence":-1346404301,"size":1,"condition":18,"price":27.11,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20251219,"strike":230000,"right":"P"},"quote":{"ms_of_day":55954096,"bid_size":49,"bid_exchange":42,"bid":26.95,"bid_condition":50,"ask_size":25,"ask_exchange":6,"ask":27.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20251219,"strike":230000,"right":"P"},"quote":{"ms_of_day":55954096,"bid_size":77,"bid_exchange":42,"bid":26.95,"bid_condition":50,"ask_size":25,"ask_exchange":6,"ask":27.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":111000,"right":"P"},"quote":{"ms_of_day":55954101,"bid_size":2971,"bid_exchange":43,"bid":2.52,"bid_condition":50,"ask_size":93,"ask_exchange":11,"ask":2.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":111000,"right":"P"},"ohlc":{"ms_of_day":55954101,"open":7.2,"high":10.2,"low":0.5,"close":2.5,"volume":19573,"count":3064,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":111000,"right":"P"},"trade":{"ms_of_day":55954101,"sequence":-1155163283,"size":20,"condition":18,"price":2.53,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":111000,"right":"P"},"quote":{"ms_of_day":55954101,"bid_size":138,"bid_exchange":73,"bid":2.53,"bid_condition":50,"ask_size":93,"ask_exchange":11,"ask":2.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":111000,"right":"P"},"quote":{"ms_of_day":55954102,"bid_size":138,"bid_exchange":73,"bid":2.53,"bid_condition":50,"ask_size":93,"ask_exchange":11,"ask":2.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55954107,"bid_size":227,"bid_exchange":5,"bid":1.34,"bid_condition":50,"ask_size":1497,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":27000,"right":"C"},"quote":{"ms_of_day":55954105,"bid_size":5,"bid_exchange":60,"bid":0.09,"bid_condition":50,"ask_size":825,"ask_exchange":46,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"quote":{"ms_of_day":55954110,"bid_size":12,"bid_exchange":5,"bid":11.8,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":12.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"ohlc":{"ms_of_day":55954110,"open":28.2,"high":31.0,"low":3.14,"close":12.0,"volume":33588,"count":12842,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"trade":{"ms_of_day":55954110,"sequence":597444643,"size":1,"condition":18,"price":12.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":469000,"right":"P"},"quote":{"ms_of_day":55954078,"bid_size":153,"bid_exchange":46,"bid":0.58,"bid_condition":50,"ask_size":403,"ask_exchange":65,"ask":0.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":469000,"right":"P"},"ohlc":{"ms_of_day":55954107,"open":5.09,"high":14.64,"low":0.48,"close":0.58,"volume":1955,"count":217,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":469000,"right":"P"},"trade":{"ms_of_day":55954107,"sequence":-63664517,"size":10,"condition":131,"price":0.58,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":467000,"right":"P"},"quote":{"ms_of_day":55954077,"bid_size":117,"bid_exchange":46,"bid":0.42,"bid_condition":50,"ask_size":669,"ask_exchange":42,"ask":0.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":467000,"right":"P"},"ohlc":{"ms_of_day":55954107,"open":6.53,"high":13.18,"low":0.34,"close":0.42,"volume":1244,"count":206,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":467000,"right":"P"},"trade":{"ms_of_day":55954107,"sequence":-63664516,"size":10,"condition":131,"price":0.42,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"quote":{"ms_of_day":55954112,"bid_size":18,"bid_exchange":5,"bid":11.8,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":12.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":20000,"right":"P"},"quote":{"ms_of_day":55954109,"bid_size":820,"bid_exchange":9,"bid":3.0,"bid_condition":50,"ask_size":4,"ask_exchange":60,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20260116,"strike":90000,"right":"P"},"quote":{"ms_of_day":55954112,"bid_size":1413,"bid_exchange":43,"bid":10.75,"bid_condition":50,"ask_size":177,"ask_exchange":4,"ask":10.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20260116,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55954112,"open":12.77,"high":15.0,"low":10.85,"close":10.85,"volume":1102,"count":44,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20260116,"strike":90000,"right":"P"},"trade":{"ms_of_day":55954112,"sequence":-928456488,"size":1,"condition":18,"price":10.85,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20260116,"strike":90000,"right":"P"},"quote":{"ms_of_day":55954112,"bid_size":1413,"bid_exchange":43,"bid":10.75,"bid_condition":50,"ask_size":173,"ask_exchange":4,"ask":10.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20260116,"strike":90000,"right":"P"},"quote":{"ms_of_day":55954112,"bid_size":1413,"bid_exchange":43,"bid":10.75,"bid_condition":50,"ask_size":172,"ask_exchange":4,"ask":10.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"quote":{"ms_of_day":55954118,"bid_size":18,"bid_exchange":5,"bid":11.8,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":12.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55954118,"bid_size":54,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":69,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55954118,"open":35.8,"high":35.8,"low":1.4,"close":5.2,"volume":56898,"count":22510,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55954118,"sequence":597446017,"size":1,"condition":18,"price":5.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":370000,"right":"P"},"quote":{"ms_of_day":55954115,"bid_size":72,"bid_exchange":43,"bid":4.4,"bid_condition":50,"ask_size":5,"ask_exchange":73,"ask":6.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55954118,"bid_size":229,"bid_exchange":46,"bid":0.47,"bid_condition":50,"ask_size":564,"ask_exchange":65,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55954118,"open":9.72,"high":9.72,"low":0.3,"close":0.48,"volume":400973,"count":42792,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55954118,"sequence":1426165342,"size":1,"condition":18,"price":0.48,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55954118,"bid_size":229,"bid_exchange":46,"bid":0.47,"bid_condition":50,"ask_size":564,"ask_exchange":65,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55954118,"open":9.72,"high":9.72,"low":0.3,"close":0.47,"volume":400974,"count":42793,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55954118,"sequence":1426165343,"size":1,"condition":18,"price":0.47,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55954118,"bid_size":229,"bid_exchange":46,"bid":0.47,"bid_condition":50,"ask_size":564,"ask_exchange":65,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55954118,"bid_size":229,"bid_exchange":46,"bid":0.47,"bid_condition":50,"ask_size":84,"ask_exchange":7,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"P"},"quote":{"ms_of_day":55954096,"bid_size":1,"bid_exchange":7,"bid":0.57,"bid_condition":50,"ask_size":235,"ask_exchange":65,"ask":0.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"P"},"ohlc":{"ms_of_day":55954127,"open":6.76,"high":10.6,"low":0.45,"close":0.58,"volume":87817,"count":15432,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"P"},"trade":{"ms_of_day":55954127,"sequence":-1411918684,"size":20,"condition":125,"price":0.58,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"P"},"quote":{"ms_of_day":55954127,"bid_size":1,"bid_exchange":7,"bid":0.57,"bid_condition":50,"ask_size":187,"ask_exchange":65,"ask":0.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"P"},"quote":{"ms_of_day":55954130,"bid_size":1,"bid_exchange":7,"bid":0.57,"bid_condition":50,"ask_size":197,"ask_exchange":4,"ask":0.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55954134,"bid_size":166,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":292,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"quote":{"ms_of_day":55954135,"bid_size":352,"bid_exchange":9,"bid":1.05,"bid_condition":50,"ask_size":10,"ask_exchange":65,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55954113,"bid_size":367,"bid_exchange":46,"bid":0.14,"bid_condition":50,"ask_size":85,"ask_exchange":60,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55954144,"open":5.99,"high":6.8,"low":0.11,"close":0.15,"volume":207624,"count":28852,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"trade":{"ms_of_day":55954144,"sequence":-63663904,"size":5,"condition":18,"price":0.15,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55954144,"bid_size":367,"bid_exchange":46,"bid":0.14,"bid_condition":50,"ask_size":92,"ask_exchange":60,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55954144,"bid_size":367,"bid_exchange":46,"bid":0.14,"bid_condition":50,"ask_size":85,"ask_exchange":60,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55954051,"bid_size":16,"bid_exchange":42,"bid":2.04,"bid_condition":50,"ask_size":39,"ask_exchange":42,"ask":2.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"ohlc":{"ms_of_day":55954145,"open":49.35,"high":51.94,"low":0.61,"close":2.04,"volume":147598,"count":26337,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"trade":{"ms_of_day":55954145,"sequence":32641931,"size":1,"condition":125,"price":2.04,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55954142,"bid_size":57,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":69,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55954162,"bid_size":174,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":292,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55954162,"bid_size":55,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":69,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55954056,"bid_size":755,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":919,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55954163,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2045,"count":357,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55954163,"sequence":-632036580,"size":4,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55954123,"bid_size":130,"bid_exchange":4,"bid":1.34,"bid_condition":50,"ask_size":1606,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55954163,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1220,"count":397,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55954163,"sequence":-632036578,"size":2,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20260116,"strike":90000,"right":"P"},"quote":{"ms_of_day":55954176,"bid_size":1413,"bid_exchange":43,"bid":10.75,"bid_condition":50,"ask_size":147,"ask_exchange":43,"ask":10.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20260116,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55954176,"open":12.77,"high":15.0,"low":10.85,"close":10.85,"volume":1103,"count":45,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20260116,"strike":90000,"right":"P"},"trade":{"ms_of_day":55954176,"sequence":-928454124,"size":1,"condition":18,"price":10.85,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":107000,"right":"C"},"quote":{"ms_of_day":55954188,"bid_size":272,"bid_exchange":1,"bid":1.03,"bid_condition":50,"ask_size":23,"ask_exchange":60,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":107000,"right":"C"},"ohlc":{"ms_of_day":55954188,"open":1.55,"high":9.15,"low":0.63,"close":1.04,"volume":24795,"count":5397,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":107000,"right":"C"},"trade":{"ms_of_day":55954188,"sequence":-1411911897,"size":14,"condition":18,"price":1.04,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":107000,"right":"C"},"quote":{"ms_of_day":55954189,"bid_size":384,"bid_exchange":1,"bid":1.03,"bid_condition":50,"ask_size":23,"ask_exchange":60,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":107000,"right":"C"},"quote":{"ms_of_day":55954189,"bid_size":1,"bid_exchange":73,"bid":1.04,"bid_condition":50,"ask_size":23,"ask_exchange":60,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"quote":{"ms_of_day":55954115,"bid_size":618,"bid_exchange":65,"bid":0.3,"bid_condition":50,"ask_size":93,"ask_exchange":7,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"ohlc":{"ms_of_day":55954197,"open":11.96,"high":14.33,"low":0.18,"close":0.31,"volume":75141,"count":11581,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"trade":{"ms_of_day":55954197,"sequence":597451272,"size":1,"condition":18,"price":0.31,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"quote":{"ms_of_day":55954198,"bid_size":618,"bid_exchange":65,"bid":0.3,"bid_condition":50,"ask_size":97,"ask_exchange":7,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"quote":{"ms_of_day":55954198,"bid_size":618,"bid_exchange":65,"bid":0.3,"bid_condition":50,"ask_size":1516,"ask_exchange":1,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55954217,"bid_size":318,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55954217,"open":27.46,"high":29.1,"low":0.15,"close":0.4,"volume":58368,"count":19490,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55954217,"sequence":597452042,"size":2,"condition":18,"price":0.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55954217,"bid_size":318,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55954217,"bid_size":318,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55954217,"open":27.46,"high":29.1,"low":0.15,"close":0.4,"volume":58369,"count":19491,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55954217,"sequence":597452044,"size":1,"condition":18,"price":0.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55954217,"bid_size":318,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55954217,"open":27.46,"high":29.1,"low":0.15,"close":0.4,"volume":58370,"count":19492,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55954217,"sequence":597452046,"size":1,"condition":18,"price":0.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55954217,"bid_size":318,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":415,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"P"},"quote":{"ms_of_day":55954221,"bid_size":11,"bid_exchange":60,"bid":0.77,"bid_condition":50,"ask_size":12,"ask_exchange":11,"ask":0.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":20000,"right":"P"},"quote":{"ms_of_day":55954221,"bid_size":10,"bid_exchange":7,"bid":0.14,"bid_condition":50,"ask_size":798,"ask_exchange":46,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"P"},"quote":{"ms_of_day":55954222,"bid_size":11,"bid_exchange":60,"bid":0.77,"bid_condition":50,"ask_size":10,"ask_exchange":76,"ask":0.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":121000,"right":"C"},"quote":{"ms_of_day":55953533,"bid_size":909,"bid_exchange":42,"bid":0.55,"bid_condition":50,"ask_size":333,"ask_exchange":7,"ask":0.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":121000,"right":"C"},"ohlc":{"ms_of_day":55954221,"open":9.35,"high":9.45,"low":0.49,"close":0.55,"volume":35860,"count":6884,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":121000,"right":"C"},"trade":{"ms_of_day":55954221,"sequence":734265576,"size":1,"condition":18,"price":0.55,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":121000,"right":"C"},"quote":{"ms_of_day":55954222,"bid_size":1149,"bid_exchange":42,"bid":0.55,"bid_condition":50,"ask_size":333,"ask_exchange":7,"ask":0.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":121000,"right":"C"},"quote":{"ms_of_day":55954222,"bid_size":1149,"bid_exchange":42,"bid":0.55,"bid_condition":50,"ask_size":333,"ask_exchange":7,"ask":0.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55954050,"bid_size":10,"bid_exchange":7,"bid":1.4,"bid_condition":50,"ask_size":3,"ask_exchange":42,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"ohlc":{"ms_of_day":55954240,"open":67.0,"high":67.0,"low":1.44,"close":1.45,"volume":10316,"count":2206,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"trade":{"ms_of_day":55954240,"sequence":-628720199,"size":5,"condition":125,"price":1.45,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55954262,"bid_size":16,"bid_exchange":42,"bid":2.04,"bid_condition":50,"ask_size":33,"ask_exchange":42,"ask":2.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":20000,"right":"P"},"quote":{"ms_of_day":55954264,"bid_size":10,"bid_exchange":7,"bid":0.14,"bid_condition":50,"ask_size":798,"ask_exchange":46,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250404,"strike":65000,"right":"C"},"quote":{"ms_of_day":55954262,"bid_size":102,"bid_exchange":42,"bid":0.12,"bid_condition":50,"ask_size":38,"ask_exchange":5,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250404,"strike":65000,"right":"C"},"quote":{"ms_of_day":55954262,"bid_size":102,"bid_exchange":42,"bid":0.12,"bid_condition":50,"ask_size":38,"ask_exchange":5,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55954269,"bid_size":16,"bid_exchange":42,"bid":2.04,"bid_condition":50,"ask_size":25,"ask_exchange":42,"ask":2.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250919,"strike":485000,"right":"P"},"quote":{"ms_of_day":55950723,"bid_size":1,"bid_exchange":73,"bid":8.3,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":8.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250919,"strike":485000,"right":"P"},"ohlc":{"ms_of_day":55954270,"open":20.19,"high":20.19,"low":8.2,"close":8.3,"volume":49,"count":42,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250919,"strike":485000,"right":"P"},"trade":{"ms_of_day":55954270,"sequence":-616838777,"size":1,"condition":18,"price":8.3,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55954056,"bid_size":755,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":919,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55954270,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2049,"count":358,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55954270,"sequence":-632031063,"size":4,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55954123,"bid_size":130,"bid_exchange":4,"bid":1.34,"bid_condition":50,"ask_size":1606,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55954270,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1222,"count":398,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55954270,"sequence":-632031062,"size":2,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55954270,"bid_size":755,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":1056,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250919,"strike":485000,"right":"P"},"quote":{"ms_of_day":55954274,"bid_size":1,"bid_exchange":73,"bid":8.3,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":8.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55954238,"bid_size":6,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":103,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55954278,"open":30.02,"high":33.0,"low":0.79,"close":3.1,"volume":79675,"count":31318,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55954278,"sequence":597455900,"size":1,"condition":95,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55954278,"bid_size":6,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":102,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250919,"strike":485000,"right":"P"},"quote":{"ms_of_day":55954275,"bid_size":1,"bid_exchange":69,"bid":8.3,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":8.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250919,"strike":485000,"right":"P"},"quote":{"ms_of_day":55954277,"bid_size":1,"bid_exchange":69,"bid":8.3,"bid_condition":50,"ask_size":7,"ask_exchange":11,"ask":8.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250919,"strike":485000,"right":"P"},"ohlc":{"ms_of_day":55954278,"open":20.19,"high":20.19,"low":8.2,"close":8.3,"volume":50,"count":43,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250919,"strike":485000,"right":"P"},"trade":{"ms_of_day":55954278,"sequence":-616836242,"size":1,"condition":18,"price":8.3,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250919,"strike":485000,"right":"P"},"quote":{"ms_of_day":55954280,"bid_size":1,"bid_exchange":69,"bid":8.3,"bid_condition":50,"ask_size":7,"ask_exchange":11,"ask":8.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250919,"strike":485000,"right":"P"},"quote":{"ms_of_day":55954281,"bid_size":1,"bid_exchange":69,"bid":8.3,"bid_condition":50,"ask_size":4,"ask_exchange":4,"ask":8.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":370000,"right":"P"},"quote":{"ms_of_day":55954278,"bid_size":78,"bid_exchange":43,"bid":4.4,"bid_condition":50,"ask_size":5,"ask_exchange":73,"ask":6.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TEM","expiration":20251017,"strike":100000,"right":"C"},"quote":{"ms_of_day":55954281,"bid_size":534,"bid_exchange":43,"bid":3.9,"bid_condition":50,"ask_size":594,"ask_exchange":43,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":469000,"right":"P"},"quote":{"ms_of_day":55954282,"bid_size":153,"bid_exchange":46,"bid":0.58,"bid_condition":50,"ask_size":403,"ask_exchange":65,"ask":0.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20260116,"strike":90000,"right":"P"},"quote":{"ms_of_day":55954287,"bid_size":1413,"bid_exchange":43,"bid":10.75,"bid_condition":50,"ask_size":187,"ask_exchange":65,"ask":10.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20260116,"strike":90000,"right":"P"},"quote":{"ms_of_day":55954287,"bid_size":1413,"bid_exchange":43,"bid":10.75,"bid_condition":50,"ask_size":187,"ask_exchange":65,"ask":10.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":467000,"right":"P"},"quote":{"ms_of_day":55954289,"bid_size":117,"bid_exchange":46,"bid":0.42,"bid_condition":50,"ask_size":710,"ask_exchange":22,"ask":0.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":467000,"right":"P"},"quote":{"ms_of_day":55954292,"bid_size":117,"bid_exchange":46,"bid":0.42,"bid_condition":50,"ask_size":736,"ask_exchange":22,"ask":0.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"P"},"quote":{"ms_of_day":55954280,"bid_size":44,"bid_exchange":73,"bid":0.49,"bid_condition":50,"ask_size":153,"ask_exchange":76,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"P"},"ohlc":{"ms_of_day":55954297,"open":2.06,"high":7.73,"low":0.29,"close":0.5,"volume":12239,"count":1972,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"P"},"trade":{"ms_of_day":55954297,"sequence":-1346396467,"size":1,"condition":18,"price":0.5,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"P"},"quote":{"ms_of_day":55954297,"bid_size":44,"bid_exchange":73,"bid":0.49,"bid_condition":50,"ask_size":223,"ask_exchange":42,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"P"},"quote":{"ms_of_day":55954297,"bid_size":44,"bid_exchange":73,"bid":0.49,"bid_condition":50,"ask_size":223,"ask_exchange":42,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"P"},"ohlc":{"ms_of_day":55954297,"open":2.06,"high":7.73,"low":0.29,"close":0.5,"volume":12240,"count":1973,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"P"},"trade":{"ms_of_day":55954297,"sequence":-1346396460,"size":1,"condition":18,"price":0.5,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"P"},"quote":{"ms_of_day":55954297,"bid_size":44,"bid_exchange":73,"bid":0.49,"bid_condition":50,"ask_size":271,"ask_exchange":31,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":469000,"right":"P"},"quote":{"ms_of_day":55954298,"bid_size":153,"bid_exchange":46,"bid":0.58,"bid_condition":50,"ask_size":450,"ask_exchange":42,"ask":0.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55954309,"bid_size":6,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":103,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20260618,"strike":239780,"right":"P"},"quote":{"ms_of_day":55953842,"bid_size":30,"bid_exchange":11,"bid":1.5,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20260618,"strike":239780,"right":"P"},"ohlc":{"ms_of_day":55954332,"open":2.58,"high":2.58,"low":1.71,"close":1.71,"volume":12,"count":12,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20260618,"strike":239780,"right":"P"},"trade":{"ms_of_day":55954332,"sequence":36267698,"size":1,"condition":125,"price":1.71,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HAIN","expiration":20250417,"strike":5000,"right":"P"},"quote":{"ms_of_day":55954338,"bid_size":149,"bid_exchange":65,"bid":0.75,"bid_condition":50,"ask_size":64,"ask_exchange":9,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HAIN","expiration":20250417,"strike":5000,"right":"P"},"ohlc":{"ms_of_day":55954338,"open":1.29,"high":1.29,"low":0.79,"close":0.85,"volume":132,"count":19,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HAIN","expiration":20250417,"strike":5000,"right":"P"},"trade":{"ms_of_day":55954338,"sequence":-632027793,"size":1,"condition":18,"price":0.85,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HAIN","expiration":20250417,"strike":5000,"right":"P"},"quote":{"ms_of_day":55954338,"bid_size":149,"bid_exchange":65,"bid":0.75,"bid_condition":50,"ask_size":129,"ask_exchange":9,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HAIN","expiration":20250417,"strike":5000,"right":"P"},"quote":{"ms_of_day":55954338,"bid_size":186,"bid_exchange":65,"bid":0.75,"bid_condition":50,"ask_size":129,"ask_exchange":9,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":568000,"right":"P"},"quote":{"ms_of_day":55954368,"bid_size":59,"bid_exchange":42,"bid":11.66,"bid_condition":50,"ask_size":54,"ask_exchange":46,"ask":11.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55954368,"open":20.02,"high":21.3,"low":9.04,"close":11.69,"volume":1587,"count":460,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":568000,"right":"P"},"trade":{"ms_of_day":55954368,"sequence":1426169811,"size":1,"condition":18,"price":11.69,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":568000,"right":"P"},"quote":{"ms_of_day":55954369,"bid_size":59,"bid_exchange":42,"bid":11.66,"bid_condition":50,"ask_size":5,"ask_exchange":69,"ask":11.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":568000,"right":"P"},"quote":{"ms_of_day":55954369,"bid_size":75,"bid_exchange":46,"bid":11.66,"bid_condition":50,"ask_size":5,"ask_exchange":69,"ask":11.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55954375,"bid_size":755,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":123000,"right":"C"},"quote":{"ms_of_day":55953499,"bid_size":150,"bid_exchange":76,"bid":16.6,"bid_condition":50,"ask_size":177,"ask_exchange":42,"ask":16.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":123000,"right":"C"},"ohlc":{"ms_of_day":55954374,"open":24.95,"high":25.0,"low":14.8,"close":16.67,"volume":2730,"count":1232,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":123000,"right":"C"},"trade":{"ms_of_day":55954374,"sequence":734267738,"size":2,"condition":130,"price":16.67,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55954123,"bid_size":130,"bid_exchange":4,"bid":1.34,"bid_condition":50,"ask_size":1606,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55954375,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1224,"count":399,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55954375,"sequence":-632025037,"size":2,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":128000,"right":"C"},"quote":{"ms_of_day":55954176,"bid_size":613,"bid_exchange":5,"bid":14.8,"bid_condition":50,"ask_size":63,"ask_exchange":73,"ask":14.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":128000,"right":"C"},"ohlc":{"ms_of_day":55954374,"open":22.25,"high":22.25,"low":13.23,"close":14.83,"volume":938,"count":288,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":128000,"right":"C"},"trade":{"ms_of_day":55954374,"sequence":734267739,"size":2,"condition":130,"price":14.83,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55954375,"bid_size":755,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55954375,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2053,"count":359,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55954375,"sequence":-632025036,"size":4,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55954375,"bid_size":130,"bid_exchange":4,"bid":1.34,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55954375,"bid_size":130,"bid_exchange":4,"bid":1.34,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250425,"strike":220000,"right":"P"},"quote":{"ms_of_day":55954385,"bid_size":772,"bid_exchange":43,"bid":4.0,"bid_condition":50,"ask_size":871,"ask_exchange":5,"ask":4.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":307500,"right":"C"},"quote":{"ms_of_day":55953985,"bid_size":273,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":50,"ask_exchange":73,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":307500,"right":"C"},"ohlc":{"ms_of_day":55954385,"open":0.21,"high":1.31,"low":0.14,"close":0.15,"volume":15633,"count":2730,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":307500,"right":"C"},"trade":{"ms_of_day":55954385,"sequence":32649758,"size":2,"condition":130,"price":0.15,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":315000,"right":"C"},"quote":{"ms_of_day":55954385,"bid_size":30,"bid_exchange":73,"bid":0.09,"bid_condition":50,"ask_size":537,"ask_exchange":31,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":315000,"right":"C"},"ohlc":{"ms_of_day":55954385,"open":1.03,"high":1.35,"low":0.07,"close":0.09,"volume":18336,"count":2610,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":315000,"right":"C"},"trade":{"ms_of_day":55954385,"sequence":32649759,"size":2,"condition":130,"price":0.09,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":315000,"right":"C"},"quote":{"ms_of_day":55954386,"bid_size":409,"bid_exchange":43,"bid":0.08,"bid_condition":50,"ask_size":537,"ask_exchange":31,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":315000,"right":"C"},"quote":{"ms_of_day":55954386,"bid_size":389,"bid_exchange":43,"bid":0.08,"bid_condition":50,"ask_size":537,"ask_exchange":31,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":155000,"right":"C"},"quote":{"ms_of_day":55954080,"bid_size":127,"bid_exchange":43,"bid":36.85,"bid_condition":50,"ask_size":152,"ask_exchange":5,"ask":37.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":155000,"right":"C"},"ohlc":{"ms_of_day":55954406,"open":40.08,"high":40.13,"low":34.13,"close":37.27,"volume":181,"count":181,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":155000,"right":"C"},"trade":{"ms_of_day":55954406,"sequence":-616823668,"size":1,"condition":130,"price":37.27,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250404,"strike":77000,"right":"P"},"quote":{"ms_of_day":55953503,"bid_size":25,"bid_exchange":7,"bid":2.55,"bid_condition":50,"ask_size":27,"ask_exchange":4,"ask":2.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250404,"strike":77000,"right":"P"},"ohlc":{"ms_of_day":55954407,"open":12.1,"high":13.58,"low":2.55,"close":2.55,"volume":403,"count":71,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250404,"strike":77000,"right":"P"},"trade":{"ms_of_day":55954407,"sequence":-928437139,"size":1,"condition":18,"price":2.55,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250404,"strike":77000,"right":"P"},"quote":{"ms_of_day":55954407,"bid_size":24,"bid_exchange":7,"bid":2.55,"bid_condition":50,"ask_size":27,"ask_exchange":4,"ask":2.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250404,"strike":77000,"right":"P"},"quote":{"ms_of_day":55954409,"bid_size":24,"bid_exchange":7,"bid":2.55,"bid_condition":50,"ask_size":27,"ask_exchange":4,"ask":2.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":260000,"right":"P"},"quote":{"ms_of_day":55954285,"bid_size":246,"bid_exchange":42,"bid":0.59,"bid_condition":50,"ask_size":7,"ask_exchange":73,"ask":0.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":260000,"right":"P"},"ohlc":{"ms_of_day":55954405,"open":40.25,"high":45.0,"low":0.23,"close":0.6,"volume":78392,"count":12669,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":260000,"right":"P"},"trade":{"ms_of_day":55954405,"sequence":32650555,"size":10,"condition":125,"price":0.6,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250404,"strike":152500,"right":"C"},"quote":{"ms_of_day":55953779,"bid_size":26,"bid_exchange":76,"bid":38.2,"bid_condition":50,"ask_size":25,"ask_exchange":42,"ask":39.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250404,"strike":152500,"right":"C"},"ohlc":{"ms_of_day":55954406,"open":42.0,"high":42.0,"low":35.67,"close":38.85,"volume":170,"count":170,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250404,"strike":152500,"right":"C"},"trade":{"ms_of_day":55954406,"sequence":-616823667,"size":1,"condition":130,"price":38.85,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55954406,"bid_size":133,"bid_exchange":42,"bid":1.78,"bid_condition":50,"ask_size":163,"ask_exchange":46,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55954409,"open":8.11,"high":18.43,"low":0.78,"close":1.8,"volume":103698,"count":17607,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"trade":{"ms_of_day":55954409,"sequence":1426172040,"size":2,"condition":18,"price":1.8,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55954409,"bid_size":55,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":68,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55954409,"open":35.8,"high":35.8,"low":1.4,"close":5.2,"volume":56899,"count":22511,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55954409,"sequence":597464599,"size":1,"condition":18,"price":5.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AXSM","expiration":20250516,"strike":110000,"right":"C"},"quote":{"ms_of_day":55954410,"bid_size":14,"bid_exchange":5,"bid":14.6,"bid_condition":50,"ask_size":7,"ask_exchange":22,"ask":17.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AXSM","expiration":20250516,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55954410,"open":21.7,"high":21.7,"low":15.0,"close":15.9,"volume":71,"count":5,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AXSM","expiration":20250516,"strike":110000,"right":"C"},"trade":{"ms_of_day":55954410,"sequence":-628716107,"size":30,"condition":18,"price":15.9,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AXSM","expiration":20250516,"strike":110000,"right":"C"},"quote":{"ms_of_day":55954411,"bid_size":2,"bid_exchange":60,"bid":14.7,"bid_condition":50,"ask_size":7,"ask_exchange":22,"ask":17.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AXSM","expiration":20250516,"strike":110000,"right":"C"},"quote":{"ms_of_day":55954411,"bid_size":30,"bid_exchange":76,"bid":14.7,"bid_condition":50,"ask_size":7,"ask_exchange":22,"ask":17.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":260000,"right":"P"},"quote":{"ms_of_day":55954417,"bid_size":246,"bid_exchange":42,"bid":0.59,"bid_condition":50,"ask_size":7,"ask_exchange":73,"ask":0.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55954419,"bid_size":55,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":67,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55954419,"bid_size":55,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":67,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55954419,"open":35.8,"high":35.8,"low":1.4,"close":5.2,"volume":56900,"count":22512,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55954419,"sequence":597466392,"size":1,"condition":18,"price":5.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":260000,"right":"P"},"quote":{"ms_of_day":55954431,"bid_size":251,"bid_exchange":42,"bid":0.59,"bid_condition":50,"ask_size":7,"ask_exchange":73,"ask":0.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HAIN","expiration":20250417,"strike":5000,"right":"P"},"quote":{"ms_of_day":55954435,"bid_size":206,"bid_exchange":65,"bid":0.75,"bid_condition":50,"ask_size":136,"ask_exchange":76,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HAIN","expiration":20250417,"strike":5000,"right":"P"},"ohlc":{"ms_of_day":55954437,"open":1.29,"high":1.29,"low":0.79,"close":0.82,"volume":139,"count":20,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HAIN","expiration":20250417,"strike":5000,"right":"P"},"trade":{"ms_of_day":55954437,"sequence":-632021689,"size":7,"condition":125,"price":0.82,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HAIN","expiration":20250417,"strike":5000,"right":"P"},"quote":{"ms_of_day":55954435,"bid_size":206,"bid_exchange":65,"bid":0.75,"bid_condition":50,"ask_size":136,"ask_exchange":76,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HAIN","expiration":20250417,"strike":5000,"right":"P"},"ohlc":{"ms_of_day":55954437,"open":1.29,"high":1.29,"low":0.79,"close":0.82,"volume":143,"count":21,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HAIN","expiration":20250417,"strike":5000,"right":"P"},"trade":{"ms_of_day":55954437,"sequence":-632021688,"size":4,"condition":125,"price":0.82,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HAIN","expiration":20250417,"strike":5000,"right":"P"},"quote":{"ms_of_day":55954435,"bid_size":206,"bid_exchange":65,"bid":0.75,"bid_condition":50,"ask_size":136,"ask_exchange":76,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HAIN","expiration":20250417,"strike":5000,"right":"P"},"ohlc":{"ms_of_day":55954437,"open":1.29,"high":1.29,"low":0.79,"close":0.82,"volume":151,"count":22,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HAIN","expiration":20250417,"strike":5000,"right":"P"},"trade":{"ms_of_day":55954437,"sequence":-632021687,"size":8,"condition":125,"price":0.82,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55954410,"bid_size":6,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":97,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55954443,"open":30.02,"high":33.0,"low":0.79,"close":3.0,"volume":79676,"count":31319,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55954443,"sequence":597467635,"size":1,"condition":125,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55954443,"bid_size":5,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":97,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55954443,"bid_size":5,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":97,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55954443,"open":30.02,"high":33.0,"low":0.79,"close":3.0,"volume":79677,"count":31320,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55954443,"sequence":597467637,"size":1,"condition":125,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HLT","expiration":20260116,"strike":185000,"right":"P"},"quote":{"ms_of_day":55954337,"bid_size":125,"bid_exchange":11,"bid":5.9,"bid_condition":50,"ask_size":29,"ask_exchange":47,"ask":6.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HLT","expiration":20260116,"strike":185000,"right":"P"},"ohlc":{"ms_of_day":55954452,"open":8.0,"high":9.44,"low":6.3,"close":6.6,"volume":31,"count":11,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HLT","expiration":20260116,"strike":185000,"right":"P"},"trade":{"ms_of_day":55954452,"sequence":-632021062,"size":1,"condition":18,"price":6.6,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55954455,"bid_size":63,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":67,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"P"},"quote":{"ms_of_day":55954180,"bid_size":1,"bid_exchange":5,"bid":15.4,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":15.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"P"},"ohlc":{"ms_of_day":55954456,"open":132.02,"high":132.02,"low":10.0,"close":15.61,"volume":10347,"count":3458,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"P"},"trade":{"ms_of_day":55954456,"sequence":597468338,"size":5,"condition":131,"price":15.61,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55954436,"bid_size":17,"bid_exchange":5,"bid":7.7,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"ohlc":{"ms_of_day":55954456,"open":19.9,"high":51.0,"low":4.8,"close":7.85,"volume":21968,"count":7587,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"trade":{"ms_of_day":55954456,"sequence":597468339,"size":5,"condition":131,"price":7.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"P"},"quote":{"ms_of_day":55954180,"bid_size":1,"bid_exchange":5,"bid":15.4,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":15.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"P"},"ohlc":{"ms_of_day":55954456,"open":132.02,"high":132.02,"low":10.0,"close":15.61,"volume":10352,"count":3459,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"P"},"trade":{"ms_of_day":55954456,"sequence":597468340,"size":5,"condition":131,"price":15.61,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55954436,"bid_size":17,"bid_exchange":5,"bid":7.7,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"ohlc":{"ms_of_day":55954456,"open":19.9,"high":51.0,"low":4.8,"close":7.85,"volume":21973,"count":7588,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"trade":{"ms_of_day":55954456,"sequence":597468341,"size":5,"condition":131,"price":7.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55954416,"bid_size":19,"bid_exchange":5,"bid":24.8,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":25.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"P"},"ohlc":{"ms_of_day":55954456,"open":137.0,"high":145.2,"low":20.6,"close":24.9,"volume":2394,"count":788,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"P"},"trade":{"ms_of_day":55954456,"sequence":597468343,"size":5,"condition":131,"price":24.92,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5730000,"right":"P"},"quote":{"ms_of_day":55954406,"bid_size":18,"bid_exchange":5,"bid":29.9,"bid_condition":50,"ask_size":13,"ask_exchange":5,"ask":30.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5730000,"right":"P"},"ohlc":{"ms_of_day":55954456,"open":124.76,"high":145.43,"low":24.9,"close":30.03,"volume":2278,"count":584,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5730000,"right":"P"},"trade":{"ms_of_day":55954456,"sequence":597468344,"size":5,"condition":131,"price":30.03,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55954416,"bid_size":19,"bid_exchange":5,"bid":24.8,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":25.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"P"},"ohlc":{"ms_of_day":55954456,"open":137.0,"high":145.2,"low":20.6,"close":24.9,"volume":2399,"count":789,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"P"},"trade":{"ms_of_day":55954456,"sequence":597468346,"size":5,"condition":131,"price":24.92,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5730000,"right":"P"},"quote":{"ms_of_day":55954406,"bid_size":18,"bid_exchange":5,"bid":29.9,"bid_condition":50,"ask_size":13,"ask_exchange":5,"ask":30.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5730000,"right":"P"},"ohlc":{"ms_of_day":55954456,"open":124.76,"high":145.43,"low":24.9,"close":30.03,"volume":2283,"count":585,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5730000,"right":"P"},"trade":{"ms_of_day":55954456,"sequence":597468347,"size":5,"condition":131,"price":30.03,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HLT","expiration":20260116,"strike":185000,"right":"P"},"quote":{"ms_of_day":55954460,"bid_size":125,"bid_exchange":11,"bid":5.9,"bid_condition":50,"ask_size":29,"ask_exchange":47,"ask":6.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20270115,"strike":125000,"right":"C"},"quote":{"ms_of_day":55954460,"bid_size":31,"bid_exchange":4,"bid":1.19,"bid_condition":50,"ask_size":2,"ask_exchange":31,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20270115,"strike":125000,"right":"C"},"ohlc":{"ms_of_day":55954460,"open":1.85,"high":2.18,"low":1.22,"close":1.25,"volume":305,"count":48,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20270115,"strike":125000,"right":"C"},"trade":{"ms_of_day":55954460,"sequence":32651839,"size":2,"condition":18,"price":1.25,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20270115,"strike":125000,"right":"C"},"quote":{"ms_of_day":55954461,"bid_size":32,"bid_exchange":4,"bid":1.19,"bid_condition":50,"ask_size":2,"ask_exchange":31,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20270115,"strike":125000,"right":"C"},"quote":{"ms_of_day":55954461,"bid_size":32,"bid_exchange":4,"bid":1.19,"bid_condition":50,"ask_size":2,"ask_exchange":31,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":565000,"right":"P"},"quote":{"ms_of_day":55954441,"bid_size":33,"bid_exchange":46,"bid":2.27,"bid_condition":50,"ask_size":84,"ask_exchange":31,"ask":2.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55954470,"open":7.77,"high":17.86,"low":1.02,"close":2.27,"volume":43930,"count":7842,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":565000,"right":"P"},"trade":{"ms_of_day":55954470,"sequence":1426174331,"size":1,"condition":95,"price":2.27,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55954476,"bid_size":132,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":1519,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55954476,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1226,"count":400,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55954476,"sequence":-632019883,"size":2,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55954375,"bid_size":755,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55954476,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2057,"count":360,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55954476,"sequence":-632019882,"size":4,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55954476,"bid_size":755,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55954477,"bid_size":132,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":1520,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55954480,"bid_size":130,"bid_exchange":4,"bid":1.34,"bid_condition":50,"ask_size":1520,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":155000,"right":"C"},"quote":{"ms_of_day":55954491,"bid_size":127,"bid_exchange":43,"bid":36.85,"bid_condition":50,"ask_size":152,"ask_exchange":5,"ask":37.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250516,"strike":400000,"right":"C"},"quote":{"ms_of_day":55954464,"bid_size":258,"bid_exchange":43,"bid":14.75,"bid_condition":50,"ask_size":204,"ask_exchange":7,"ask":15.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250516,"strike":400000,"right":"C"},"ohlc":{"ms_of_day":55954494,"open":22.45,"high":27.1,"low":8.82,"close":14.9,"volume":5385,"count":1422,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250516,"strike":400000,"right":"C"},"trade":{"ms_of_day":55954494,"sequence":839559060,"size":1,"condition":125,"price":14.9,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":565000,"right":"P"},"quote":{"ms_of_day":55954493,"bid_size":33,"bid_exchange":46,"bid":2.27,"bid_condition":50,"ask_size":118,"ask_exchange":31,"ask":2.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":557500,"right":"C"},"quote":{"ms_of_day":55953616,"bid_size":7,"bid_exchange":7,"bid":6.75,"bid_condition":50,"ask_size":17,"ask_exchange":11,"ask":7.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":557500,"right":"C"},"ohlc":{"ms_of_day":55954501,"open":9.21,"high":25.32,"low":4.5,"close":6.87,"volume":432,"count":134,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":557500,"right":"C"},"trade":{"ms_of_day":55954501,"sequence":-632018766,"size":21,"condition":125,"price":6.87,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":557500,"right":"C"},"quote":{"ms_of_day":55953616,"bid_size":7,"bid_exchange":7,"bid":6.75,"bid_condition":50,"ask_size":17,"ask_exchange":11,"ask":7.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":557500,"right":"C"},"ohlc":{"ms_of_day":55954501,"open":9.21,"high":25.32,"low":4.5,"close":6.87,"volume":453,"count":135,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":557500,"right":"C"},"trade":{"ms_of_day":55954501,"sequence":-632018765,"size":21,"condition":125,"price":6.87,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":557500,"right":"C"},"quote":{"ms_of_day":55953616,"bid_size":7,"bid_exchange":7,"bid":6.75,"bid_condition":50,"ask_size":17,"ask_exchange":11,"ask":7.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":557500,"right":"C"},"ohlc":{"ms_of_day":55954501,"open":9.21,"high":25.32,"low":4.5,"close":6.86,"volume":455,"count":136,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":557500,"right":"C"},"trade":{"ms_of_day":55954501,"sequence":-632018764,"size":2,"condition":125,"price":6.86,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":557500,"right":"C"},"quote":{"ms_of_day":55953616,"bid_size":7,"bid_exchange":7,"bid":6.75,"bid_condition":50,"ask_size":17,"ask_exchange":11,"ask":7.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":557500,"right":"C"},"ohlc":{"ms_of_day":55954501,"open":9.21,"high":25.32,"low":4.5,"close":6.86,"volume":457,"count":137,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":557500,"right":"C"},"trade":{"ms_of_day":55954501,"sequence":-632018763,"size":2,"condition":125,"price":6.86,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":557500,"right":"C"},"quote":{"ms_of_day":55953616,"bid_size":7,"bid_exchange":7,"bid":6.75,"bid_condition":50,"ask_size":17,"ask_exchange":11,"ask":7.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":557500,"right":"C"},"ohlc":{"ms_of_day":55954501,"open":9.21,"high":25.32,"low":4.5,"close":6.85,"volume":458,"count":138,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":557500,"right":"C"},"trade":{"ms_of_day":55954501,"sequence":-632018762,"size":1,"condition":125,"price":6.85,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":557500,"right":"C"},"quote":{"ms_of_day":55953616,"bid_size":7,"bid_exchange":7,"bid":6.75,"bid_condition":50,"ask_size":17,"ask_exchange":11,"ask":7.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":557500,"right":"C"},"ohlc":{"ms_of_day":55954501,"open":9.21,"high":25.32,"low":4.5,"close":6.85,"volume":460,"count":139,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":557500,"right":"C"},"trade":{"ms_of_day":55954501,"sequence":-632018761,"size":2,"condition":125,"price":6.85,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":557500,"right":"C"},"quote":{"ms_of_day":55953616,"bid_size":7,"bid_exchange":7,"bid":6.75,"bid_condition":50,"ask_size":17,"ask_exchange":11,"ask":7.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":557500,"right":"C"},"ohlc":{"ms_of_day":55954501,"open":9.21,"high":25.32,"low":4.5,"close":6.85,"volume":461,"count":140,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":557500,"right":"C"},"trade":{"ms_of_day":55954501,"sequence":-632018760,"size":1,"condition":125,"price":6.85,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":557500,"right":"C"},"quote":{"ms_of_day":55954501,"bid_size":10,"bid_exchange":7,"bid":6.85,"bid_condition":50,"ask_size":17,"ask_exchange":11,"ask":7.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":557500,"right":"C"},"quote":{"ms_of_day":55954501,"bid_size":10,"bid_exchange":7,"bid":6.85,"bid_condition":50,"ask_size":26,"ask_exchange":11,"ask":7.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250516,"strike":400000,"right":"C"},"quote":{"ms_of_day":55954502,"bid_size":341,"bid_exchange":43,"bid":14.75,"bid_condition":50,"ask_size":204,"ask_exchange":7,"ask":15.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HAIN","expiration":20250417,"strike":5000,"right":"P"},"quote":{"ms_of_day":55954511,"bid_size":206,"bid_exchange":65,"bid":0.75,"bid_condition":50,"ask_size":136,"ask_exchange":76,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55954513,"bid_size":133,"bid_exchange":42,"bid":1.78,"bid_condition":50,"ask_size":163,"ask_exchange":46,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":565000,"right":"P"},"quote":{"ms_of_day":55954515,"bid_size":73,"bid_exchange":31,"bid":2.27,"bid_condition":50,"ask_size":72,"ask_exchange":31,"ask":2.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5730000,"right":"P"},"quote":{"ms_of_day":55954516,"bid_size":18,"bid_exchange":5,"bid":29.9,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":30.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5730000,"right":"P"},"quote":{"ms_of_day":55954521,"bid_size":10,"bid_exchange":5,"bid":30.0,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":30.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55954529,"bid_size":5,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":99,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55954533,"bid_size":15,"bid_exchange":73,"bid":0.32,"bid_condition":50,"ask_size":258,"ask_exchange":65,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55954534,"open":6.96,"high":7.74,"low":0.13,"close":0.32,"volume":188397,"count":24586,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"trade":{"ms_of_day":55954534,"sequence":-63657942,"size":3,"condition":95,"price":0.32,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250407,"strike":201000,"right":"P"},"quote":{"ms_of_day":55954507,"bid_size":29,"bid_exchange":6,"bid":1.58,"bid_condition":50,"ask_size":49,"ask_exchange":69,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250407,"strike":201000,"right":"P"},"ohlc":{"ms_of_day":55954542,"open":1.41,"high":2.14,"low":1.07,"close":1.59,"volume":69,"count":8,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250407,"strike":201000,"right":"P"},"trade":{"ms_of_day":55954542,"sequence":-1346383119,"size":2,"condition":131,"price":1.59,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250407,"strike":199000,"right":"P"},"quote":{"ms_of_day":55954395,"bid_size":119,"bid_exchange":22,"bid":1.11,"bid_condition":50,"ask_size":323,"ask_exchange":7,"ask":1.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250407,"strike":199000,"right":"P"},"ohlc":{"ms_of_day":55954542,"open":1.11,"high":1.57,"low":0.95,"close":1.11,"volume":234,"count":16,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250407,"strike":199000,"right":"P"},"trade":{"ms_of_day":55954542,"sequence":-1346383115,"size":1,"condition":131,"price":1.11,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250407,"strike":201000,"right":"P"},"quote":{"ms_of_day":55954507,"bid_size":29,"bid_exchange":6,"bid":1.58,"bid_condition":50,"ask_size":49,"ask_exchange":69,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250407,"strike":201000,"right":"P"},"ohlc":{"ms_of_day":55954542,"open":1.41,"high":2.14,"low":1.07,"close":1.6,"volume":70,"count":9,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250407,"strike":201000,"right":"P"},"trade":{"ms_of_day":55954542,"sequence":-1346383114,"size":1,"condition":131,"price":1.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250331,"strike":203000,"right":"P"},"quote":{"ms_of_day":55954466,"bid_size":5,"bid_exchange":60,"bid":0.82,"bid_condition":50,"ask_size":80,"ask_exchange":42,"ask":0.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250331,"strike":203000,"right":"P"},"ohlc":{"ms_of_day":55954542,"open":1.62,"high":7.11,"low":0.4,"close":0.82,"volume":35030,"count":648,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250331,"strike":203000,"right":"P"},"trade":{"ms_of_day":55954542,"sequence":-1346383117,"size":1,"condition":131,"price":0.82,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250331,"strike":201000,"right":"P"},"quote":{"ms_of_day":55954434,"bid_size":462,"bid_exchange":42,"bid":0.42,"bid_condition":50,"ask_size":43,"ask_exchange":31,"ask":0.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250331,"strike":201000,"right":"P"},"ohlc":{"ms_of_day":55954542,"open":1.83,"high":7.29,"low":0.24,"close":0.42,"volume":2398,"count":256,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250331,"strike":201000,"right":"P"},"trade":{"ms_of_day":55954542,"sequence":-1346383116,"size":1,"condition":131,"price":0.42,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250331,"strike":203000,"right":"P"},"quote":{"ms_of_day":55954545,"bid_size":86,"bid_exchange":22,"bid":0.81,"bid_condition":50,"ask_size":80,"ask_exchange":42,"ask":0.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250331,"strike":203000,"right":"P"},"quote":{"ms_of_day":55954546,"bid_size":74,"bid_exchange":31,"bid":0.81,"bid_condition":50,"ask_size":80,"ask_exchange":42,"ask":0.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":240000,"right":"P"},"quote":{"ms_of_day":55954549,"bid_size":27,"bid_exchange":42,"bid":39.7,"bid_condition":50,"ask_size":8,"ask_exchange":7,"ask":40.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":240000,"right":"P"},"ohlc":{"ms_of_day":55954549,"open":48.0,"high":52.65,"low":27.2,"close":40.4,"volume":37,"count":7,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":240000,"right":"P"},"trade":{"ms_of_day":55954549,"sequence":-628712250,"size":1,"condition":18,"price":40.4,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":240000,"right":"P"},"quote":{"ms_of_day":55954549,"bid_size":27,"bid_exchange":42,"bid":39.7,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":40.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":240000,"right":"P"},"quote":{"ms_of_day":55954550,"bid_size":61,"bid_exchange":60,"bid":39.7,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":40.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20260618,"strike":239780,"right":"P"},"quote":{"ms_of_day":55954562,"bid_size":1,"bid_exchange":7,"bid":1.71,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20260618,"strike":239780,"right":"P"},"quote":{"ms_of_day":55954563,"bid_size":1,"bid_exchange":7,"bid":1.71,"bid_condition":50,"ask_size":31,"ask_exchange":11,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GRAB","expiration":20250417,"strike":5000,"right":"C"},"quote":{"ms_of_day":55935785,"bid_size":2672,"bid_exchange":9,"bid":0.1,"bid_condition":50,"ask_size":175,"ask_exchange":31,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GRAB","expiration":20250417,"strike":5000,"right":"C"},"ohlc":{"ms_of_day":55954564,"open":0.25,"high":0.3,"low":0.05,"close":0.13,"volume":3732,"count":486,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GRAB","expiration":20250417,"strike":5000,"right":"C"},"trade":{"ms_of_day":55954564,"sequence":-632013427,"size":10,"condition":125,"price":0.13,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GRAB","expiration":20250417,"strike":5000,"right":"C"},"quote":{"ms_of_day":55954565,"bid_size":2672,"bid_exchange":9,"bid":0.1,"bid_condition":50,"ask_size":390,"ask_exchange":1,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GRAB","expiration":20250417,"strike":5000,"right":"C"},"quote":{"ms_of_day":55954565,"bid_size":2672,"bid_exchange":9,"bid":0.1,"bid_condition":50,"ask_size":472,"ask_exchange":47,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HLT","expiration":20260116,"strike":185000,"right":"P"},"quote":{"ms_of_day":55954571,"bid_size":1,"bid_exchange":1,"bid":6.0,"bid_condition":50,"ask_size":29,"ask_exchange":47,"ask":6.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250331,"strike":201000,"right":"P"},"quote":{"ms_of_day":55954578,"bid_size":462,"bid_exchange":42,"bid":0.42,"bid_condition":50,"ask_size":43,"ask_exchange":31,"ask":0.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55954476,"bid_size":755,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55954579,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2065,"count":361,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55954579,"sequence":-632012461,"size":8,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55954549,"bid_size":88,"bid_exchange":31,"bid":1.34,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55954579,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1230,"count":401,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55954579,"sequence":-632012460,"size":4,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250404,"strike":77000,"right":"P"},"quote":{"ms_of_day":55954538,"bid_size":24,"bid_exchange":7,"bid":2.55,"bid_condition":50,"ask_size":66,"ask_exchange":42,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250404,"strike":77000,"right":"P"},"ohlc":{"ms_of_day":55954580,"open":12.1,"high":13.58,"low":2.55,"close":2.55,"volume":404,"count":72,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250404,"strike":77000,"right":"P"},"trade":{"ms_of_day":55954580,"sequence":-928423311,"size":1,"condition":18,"price":2.55,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250404,"strike":77000,"right":"P"},"quote":{"ms_of_day":55954580,"bid_size":23,"bid_exchange":7,"bid":2.55,"bid_condition":50,"ask_size":66,"ask_exchange":42,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250404,"strike":77000,"right":"P"},"quote":{"ms_of_day":55954580,"bid_size":23,"bid_exchange":7,"bid":2.55,"bid_condition":50,"ask_size":66,"ask_exchange":42,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250404,"strike":77000,"right":"P"},"ohlc":{"ms_of_day":55954580,"open":12.1,"high":13.58,"low":2.55,"close":2.55,"volume":405,"count":73,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250404,"strike":77000,"right":"P"},"trade":{"ms_of_day":55954580,"sequence":-928423266,"size":1,"condition":18,"price":2.55,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250404,"strike":77000,"right":"P"},"quote":{"ms_of_day":55954580,"bid_size":22,"bid_exchange":7,"bid":2.55,"bid_condition":50,"ask_size":66,"ask_exchange":42,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250404,"strike":77000,"right":"P"},"quote":{"ms_of_day":55954580,"bid_size":22,"bid_exchange":7,"bid":2.55,"bid_condition":50,"ask_size":66,"ask_exchange":42,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250404,"strike":77000,"right":"P"},"ohlc":{"ms_of_day":55954580,"open":12.1,"high":13.58,"low":2.55,"close":2.55,"volume":427,"count":74,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250404,"strike":77000,"right":"P"},"trade":{"ms_of_day":55954580,"sequence":-928423256,"size":22,"condition":18,"price":2.55,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250404,"strike":77000,"right":"P"},"quote":{"ms_of_day":55954580,"bid_size":12,"bid_exchange":11,"bid":2.35,"bid_condition":50,"ask_size":66,"ask_exchange":42,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250404,"strike":77000,"right":"P"},"quote":{"ms_of_day":55954581,"bid_size":12,"bid_exchange":11,"bid":2.35,"bid_condition":50,"ask_size":69,"ask_exchange":4,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HIMS","expiration":20250328,"strike":38000,"right":"C"},"quote":{"ms_of_day":55954583,"bid_size":25,"bid_exchange":76,"bid":0.01,"bid_condition":50,"ask_size":104,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MKC","expiration":20250417,"strike":70000,"right":"P"},"quote":{"ms_of_day":55898768,"bid_size":0,"bid_exchange":73,"bid":0.0,"bid_condition":50,"ask_size":12,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MKC","expiration":20250417,"strike":70000,"right":"P"},"ohlc":{"ms_of_day":55954597,"open":0.43,"high":0.43,"low":0.01,"close":0.02,"volume":96,"count":23,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MKC","expiration":20250417,"strike":70000,"right":"P"},"trade":{"ms_of_day":55954597,"sequence":839565041,"size":15,"condition":125,"price":0.02,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MKC","expiration":20250417,"strike":70000,"right":"P"},"quote":{"ms_of_day":55954597,"bid_size":0,"bid_exchange":73,"bid":0.0,"bid_condition":50,"ask_size":81,"ask_exchange":4,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MKC","expiration":20250417,"strike":70000,"right":"P"},"quote":{"ms_of_day":55954597,"bid_size":0,"bid_exchange":73,"bid":0.0,"bid_condition":50,"ask_size":83,"ask_exchange":4,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250516,"strike":400000,"right":"C"},"quote":{"ms_of_day":55954599,"bid_size":286,"bid_exchange":43,"bid":14.75,"bid_condition":50,"ask_size":204,"ask_exchange":7,"ask":15.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250411,"strike":315000,"right":"C"},"quote":{"ms_of_day":55954376,"bid_size":617,"bid_exchange":43,"bid":24.95,"bid_condition":50,"ask_size":82,"ask_exchange":43,"ask":25.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250411,"strike":315000,"right":"C"},"ohlc":{"ms_of_day":55954604,"open":28.45,"high":35.5,"low":10.45,"close":25.33,"volume":463,"count":128,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250411,"strike":315000,"right":"C"},"trade":{"ms_of_day":55954604,"sequence":839565394,"size":1,"condition":130,"price":25.33,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250411,"strike":325000,"right":"C"},"quote":{"ms_of_day":55954494,"bid_size":45,"bid_exchange":11,"bid":19.65,"bid_condition":50,"ask_size":74,"ask_exchange":4,"ask":20.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250411,"strike":325000,"right":"C"},"ohlc":{"ms_of_day":55954604,"open":12.0,"high":30.6,"low":8.1,"close":19.93,"volume":1634,"count":307,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250411,"strike":325000,"right":"C"},"trade":{"ms_of_day":55954604,"sequence":839565395,"size":1,"condition":130,"price":19.93,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55954607,"bid_size":755,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":273,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55954607,"bid_size":88,"bid_exchange":31,"bid":1.34,"bid_condition":50,"ask_size":1060,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":105000,"right":"P"},"quote":{"ms_of_day":55954555,"bid_size":1516,"bid_exchange":42,"bid":0.91,"bid_condition":50,"ask_size":775,"ask_exchange":42,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":105000,"right":"P"},"ohlc":{"ms_of_day":55954606,"open":1.99,"high":7.19,"low":0.19,"close":0.92,"volume":54308,"count":7851,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":105000,"right":"P"},"trade":{"ms_of_day":55954606,"sequence":-1155143553,"size":1,"condition":125,"price":0.92,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55954608,"bid_size":88,"bid_exchange":31,"bid":1.34,"bid_condition":50,"ask_size":1061,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55954608,"bid_size":88,"bid_exchange":31,"bid":1.34,"bid_condition":50,"ask_size":1061,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55954608,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1231,"count":402,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55954608,"sequence":-632010224,"size":1,"condition":134,"price":1.34,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55954607,"bid_size":755,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":273,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55954608,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2066,"count":362,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55954608,"sequence":-632010223,"size":1,"condition":134,"price":0.7,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55954607,"bid_size":755,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":273,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55954608,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2067,"count":363,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55954608,"sequence":-632010222,"size":1,"condition":134,"price":0.7,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55954608,"bid_size":88,"bid_exchange":31,"bid":1.34,"bid_condition":50,"ask_size":1061,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55954608,"bid_size":72,"bid_exchange":46,"bid":1.34,"bid_condition":50,"ask_size":1061,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55954608,"bid_size":755,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":255,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55954608,"bid_size":755,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":210,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":85000,"right":"C"},"quote":{"ms_of_day":55954585,"bid_size":148,"bid_exchange":43,"bid":4.15,"bid_condition":50,"ask_size":8,"ask_exchange":69,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":85000,"right":"C"},"ohlc":{"ms_of_day":55954606,"open":3.25,"high":4.25,"low":1.95,"close":4.2,"volume":1716,"count":185,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":85000,"right":"C"},"trade":{"ms_of_day":55954606,"sequence":-928420635,"size":7,"condition":18,"price":4.2,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PACS","expiration":20250516,"strike":10000,"right":"P"},"quote":{"ms_of_day":55890110,"bid_size":1,"bid_exchange":46,"bid":1.2,"bid_condition":50,"ask_size":16,"ask_exchange":73,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PACS","expiration":20250516,"strike":10000,"right":"P"},"ohlc":{"ms_of_day":55954610,"open":0.88,"high":1.35,"low":0.8,"close":1.29,"volume":9326,"count":116,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PACS","expiration":20250516,"strike":10000,"right":"P"},"trade":{"ms_of_day":55954610,"sequence":-1155143039,"size":1,"condition":125,"price":1.29,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":85000,"right":"C"},"quote":{"ms_of_day":55954585,"bid_size":148,"bid_exchange":43,"bid":4.15,"bid_condition":50,"ask_size":8,"ask_exchange":69,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":85000,"right":"C"},"ohlc":{"ms_of_day":55954606,"open":3.25,"high":4.25,"low":1.95,"close":4.2,"volume":1717,"count":186,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":85000,"right":"C"},"trade":{"ms_of_day":55954606,"sequence":-928420627,"size":1,"condition":18,"price":4.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PACS","expiration":20250516,"strike":10000,"right":"P"},"quote":{"ms_of_day":55890110,"bid_size":1,"bid_exchange":46,"bid":1.2,"bid_condition":50,"ask_size":16,"ask_exchange":73,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PACS","expiration":20250516,"strike":10000,"right":"P"},"ohlc":{"ms_of_day":55954610,"open":0.88,"high":1.35,"low":0.8,"close":1.29,"volume":9327,"count":117,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PACS","expiration":20250516,"strike":10000,"right":"P"},"trade":{"ms_of_day":55954610,"sequence":-1155143034,"size":1,"condition":125,"price":1.29,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":85000,"right":"C"},"quote":{"ms_of_day":55954585,"bid_size":148,"bid_exchange":43,"bid":4.15,"bid_condition":50,"ask_size":8,"ask_exchange":69,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":85000,"right":"C"},"ohlc":{"ms_of_day":55954606,"open":3.25,"high":4.25,"low":1.95,"close":4.2,"volume":1718,"count":187,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":85000,"right":"C"},"trade":{"ms_of_day":55954606,"sequence":-928420626,"size":1,"condition":18,"price":4.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":85000,"right":"C"},"quote":{"ms_of_day":55954585,"bid_size":148,"bid_exchange":43,"bid":4.15,"bid_condition":50,"ask_size":8,"ask_exchange":69,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":85000,"right":"C"},"ohlc":{"ms_of_day":55954606,"open":3.25,"high":4.25,"low":1.95,"close":4.2,"volume":1719,"count":188,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":85000,"right":"C"},"trade":{"ms_of_day":55954606,"sequence":-928420620,"size":1,"condition":18,"price":4.2,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":230000,"right":"C"},"quote":{"ms_of_day":55953628,"bid_size":118,"bid_exchange":47,"bid":0.08,"bid_condition":50,"ask_size":178,"ask_exchange":42,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":230000,"right":"C"},"ohlc":{"ms_of_day":55954612,"open":5.8,"high":6.05,"low":0.07,"close":0.08,"volume":7090,"count":1450,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":230000,"right":"C"},"trade":{"ms_of_day":55954612,"sequence":-628710717,"size":2,"condition":125,"price":0.08,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":61000,"right":"P"},"quote":{"ms_of_day":55954603,"bid_size":252,"bid_exchange":65,"bid":0.32,"bid_condition":50,"ask_size":767,"ask_exchange":76,"ask":0.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":61000,"right":"P"},"ohlc":{"ms_of_day":55954615,"open":3.2,"high":3.3,"low":0.2,"close":0.3,"volume":10511,"count":1770,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":61000,"right":"P"},"trade":{"ms_of_day":55954615,"sequence":32656674,"size":1,"condition":125,"price":0.33,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":190000,"right":"P"},"quote":{"ms_of_day":55952805,"bid_size":854,"bid_exchange":46,"bid":0.03,"bid_condition":50,"ask_size":325,"ask_exchange":69,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":190000,"right":"P"},"ohlc":{"ms_of_day":55954619,"open":1.13,"high":7.0,"low":0.03,"close":0.04,"volume":20482,"count":5019,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":190000,"right":"P"},"trade":{"ms_of_day":55954619,"sequence":-1411882488,"size":5,"condition":18,"price":0.04,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":190000,"right":"P"},"quote":{"ms_of_day":55952805,"bid_size":854,"bid_exchange":46,"bid":0.03,"bid_condition":50,"ask_size":325,"ask_exchange":69,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":190000,"right":"P"},"ohlc":{"ms_of_day":55954619,"open":1.13,"high":7.0,"low":0.03,"close":0.04,"volume":20484,"count":5020,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":190000,"right":"P"},"trade":{"ms_of_day":55954619,"sequence":-1411882487,"size":2,"condition":18,"price":0.04,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":190000,"right":"P"},"quote":{"ms_of_day":55952805,"bid_size":854,"bid_exchange":46,"bid":0.03,"bid_condition":50,"ask_size":325,"ask_exchange":69,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":190000,"right":"P"},"ohlc":{"ms_of_day":55954619,"open":1.13,"high":7.0,"low":0.03,"close":0.04,"volume":20485,"count":5021,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":190000,"right":"P"},"trade":{"ms_of_day":55954619,"sequence":-1411882486,"size":1,"condition":18,"price":0.04,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":190000,"right":"P"},"quote":{"ms_of_day":55952805,"bid_size":854,"bid_exchange":46,"bid":0.03,"bid_condition":50,"ask_size":325,"ask_exchange":69,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":190000,"right":"P"},"ohlc":{"ms_of_day":55954619,"open":1.13,"high":7.0,"low":0.03,"close":0.04,"volume":20486,"count":5022,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":190000,"right":"P"},"trade":{"ms_of_day":55954619,"sequence":-1411882485,"size":1,"condition":18,"price":0.04,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":190000,"right":"P"},"quote":{"ms_of_day":55952805,"bid_size":854,"bid_exchange":46,"bid":0.03,"bid_condition":50,"ask_size":325,"ask_exchange":69,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":190000,"right":"P"},"ohlc":{"ms_of_day":55954619,"open":1.13,"high":7.0,"low":0.03,"close":0.04,"volume":20487,"count":5023,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":190000,"right":"P"},"trade":{"ms_of_day":55954619,"sequence":-1411882484,"size":1,"condition":18,"price":0.04,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":190000,"right":"P"},"quote":{"ms_of_day":55954619,"bid_size":821,"bid_exchange":46,"bid":0.03,"bid_condition":50,"ask_size":325,"ask_exchange":69,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":190000,"right":"P"},"quote":{"ms_of_day":55954619,"bid_size":821,"bid_exchange":46,"bid":0.03,"bid_condition":50,"ask_size":325,"ask_exchange":69,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250328,"strike":9000,"right":"C"},"quote":{"ms_of_day":55953497,"bid_size":955,"bid_exchange":5,"bid":0.48,"bid_condition":50,"ask_size":860,"ask_exchange":43,"ask":0.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250328,"strike":9000,"right":"C"},"ohlc":{"ms_of_day":55954624,"open":0.92,"high":1.4,"low":0.1,"close":0.48,"volume":6479,"count":577,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250328,"strike":9000,"right":"C"},"trade":{"ms_of_day":55954624,"sequence":-616806726,"size":2,"condition":18,"price":0.48,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":190000,"right":"P"},"quote":{"ms_of_day":55954620,"bid_size":681,"bid_exchange":46,"bid":0.03,"bid_condition":50,"ask_size":693,"ask_exchange":1,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":190000,"right":"P"},"ohlc":{"ms_of_day":55954624,"open":1.13,"high":7.0,"low":0.03,"close":0.04,"volume":20507,"count":5024,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":190000,"right":"P"},"trade":{"ms_of_day":55954624,"sequence":-1411882370,"size":20,"condition":18,"price":0.04,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250328,"strike":9000,"right":"C"},"quote":{"ms_of_day":55953497,"bid_size":955,"bid_exchange":5,"bid":0.48,"bid_condition":50,"ask_size":860,"ask_exchange":43,"ask":0.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250328,"strike":9000,"right":"C"},"ohlc":{"ms_of_day":55954624,"open":0.92,"high":1.4,"low":0.1,"close":0.48,"volume":6481,"count":578,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250328,"strike":9000,"right":"C"},"trade":{"ms_of_day":55954624,"sequence":-616806725,"size":2,"condition":18,"price":0.48,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250328,"strike":9000,"right":"C"},"quote":{"ms_of_day":55953497,"bid_size":955,"bid_exchange":5,"bid":0.48,"bid_condition":50,"ask_size":860,"ask_exchange":43,"ask":0.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250328,"strike":9000,"right":"C"},"ohlc":{"ms_of_day":55954624,"open":0.92,"high":1.4,"low":0.1,"close":0.48,"volume":6540,"count":579,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250328,"strike":9000,"right":"C"},"trade":{"ms_of_day":55954624,"sequence":-616806724,"size":59,"condition":18,"price":0.48,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250328,"strike":9000,"right":"C"},"quote":{"ms_of_day":55954624,"bid_size":1001,"bid_exchange":31,"bid":0.48,"bid_condition":50,"ask_size":860,"ask_exchange":43,"ask":0.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250328,"strike":9000,"right":"C"},"quote":{"ms_of_day":55954625,"bid_size":1071,"bid_exchange":5,"bid":0.48,"bid_condition":50,"ask_size":860,"ask_exchange":43,"ask":0.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250407,"strike":199000,"right":"P"},"quote":{"ms_of_day":55954628,"bid_size":119,"bid_exchange":22,"bid":1.11,"bid_condition":50,"ask_size":324,"ask_exchange":7,"ask":1.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55954632,"bid_size":17,"bid_exchange":5,"bid":7.7,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":7.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":105000,"right":"P"},"quote":{"ms_of_day":55954622,"bid_size":1516,"bid_exchange":42,"bid":0.91,"bid_condition":50,"ask_size":822,"ask_exchange":42,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":105000,"right":"P"},"quote":{"ms_of_day":55954622,"bid_size":1769,"bid_exchange":42,"bid":0.91,"bid_condition":50,"ask_size":822,"ask_exchange":42,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55954633,"bid_size":102,"bid_exchange":46,"bid":1.78,"bid_condition":50,"ask_size":163,"ask_exchange":46,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55954633,"bid_size":166,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":286,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"ohlc":{"ms_of_day":55954633,"open":11.3,"high":32.0,"low":0.3,"close":0.6,"volume":47415,"count":16899,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"trade":{"ms_of_day":55954633,"sequence":597476469,"size":2,"condition":18,"price":0.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55954455,"bid_size":63,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":67,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55954633,"open":35.8,"high":35.8,"low":1.4,"close":5.2,"volume":56967,"count":22513,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55954633,"sequence":597476479,"size":67,"condition":18,"price":5.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55954633,"bid_size":63,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":28,"ask_exchange":5,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55954635,"bid_size":15,"bid_exchange":73,"bid":0.32,"bid_condition":50,"ask_size":258,"ask_exchange":65,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55954635,"bid_size":4,"bid_exchange":60,"bid":0.32,"bid_condition":50,"ask_size":258,"ask_exchange":65,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55954634,"bid_size":63,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55954637,"bid_size":7,"bid_exchange":5,"bid":24.8,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":25.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250328,"strike":167500,"right":"C"},"quote":{"ms_of_day":55954638,"bid_size":440,"bid_exchange":42,"bid":0.27,"bid_condition":50,"ask_size":54,"ask_exchange":46,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250328,"strike":167500,"right":"C"},"ohlc":{"ms_of_day":55954638,"open":6.35,"high":6.78,"low":0.24,"close":0.28,"volume":25260,"count":4604,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250328,"strike":167500,"right":"C"},"trade":{"ms_of_day":55954638,"sequence":-632006802,"size":1,"condition":18,"price":0.28,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250328,"strike":167500,"right":"C"},"quote":{"ms_of_day":55954638,"bid_size":440,"bid_exchange":42,"bid":0.27,"bid_condition":50,"ask_size":53,"ask_exchange":46,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250328,"strike":167500,"right":"C"},"quote":{"ms_of_day":55954638,"bid_size":1,"bid_exchange":1,"bid":0.28,"bid_condition":50,"ask_size":53,"ask_exchange":46,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55954637,"bid_size":20,"bid_exchange":65,"bid":1.34,"bid_condition":50,"ask_size":812,"ask_exchange":9,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55954638,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1232,"count":403,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55954638,"sequence":-632006781,"size":1,"condition":134,"price":1.34,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55954637,"bid_size":667,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":313,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55954638,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2069,"count":364,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55954638,"sequence":-632006780,"size":2,"condition":134,"price":0.7,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55954638,"bid_size":19,"bid_exchange":65,"bid":1.34,"bid_condition":50,"ask_size":812,"ask_exchange":9,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55954638,"bid_size":11,"bid_exchange":43,"bid":1.34,"bid_condition":50,"ask_size":812,"ask_exchange":9,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250425,"strike":32000,"right":"C"},"quote":{"ms_of_day":55953860,"bid_size":982,"bid_exchange":42,"bid":0.63,"bid_condition":50,"ask_size":199,"ask_exchange":42,"ask":0.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250425,"strike":32000,"right":"C"},"ohlc":{"ms_of_day":55954642,"open":0.48,"high":0.65,"low":0.31,"close":0.64,"volume":3598,"count":249,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250425,"strike":32000,"right":"C"},"trade":{"ms_of_day":55954642,"sequence":36281503,"size":1,"condition":131,"price":0.64,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250404,"strike":32000,"right":"C"},"quote":{"ms_of_day":55954204,"bid_size":815,"bid_exchange":60,"bid":0.3,"bid_condition":50,"ask_size":2814,"ask_exchange":46,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250404,"strike":32000,"right":"C"},"ohlc":{"ms_of_day":55954642,"open":0.15,"high":0.32,"low":0.09,"close":0.31,"volume":5293,"count":319,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250404,"strike":32000,"right":"C"},"trade":{"ms_of_day":55954642,"sequence":36281506,"size":1,"condition":131,"price":0.31,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55954640,"bid_size":5,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":93,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55954640,"open":30.02,"high":33.0,"low":0.79,"close":3.1,"volume":79678,"count":31321,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55954640,"sequence":597477590,"size":1,"condition":18,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55954640,"bid_size":5,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":92,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55954640,"bid_size":5,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":94,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55954646,"bid_size":17,"bid_exchange":5,"bid":7.7,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55954646,"bid_size":19,"bid_exchange":5,"bid":24.8,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":25.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55954649,"bid_size":10,"bid_exchange":7,"bid":1.4,"bid_condition":50,"ask_size":3,"ask_exchange":42,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":342500,"right":"P"},"quote":{"ms_of_day":55954650,"bid_size":104,"bid_exchange":5,"bid":16.85,"bid_condition":50,"ask_size":6,"ask_exchange":69,"ask":17.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":342500,"right":"P"},"ohlc":{"ms_of_day":55954650,"open":19.2,"high":19.2,"low":15.31,"close":17.35,"volume":79,"count":28,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":342500,"right":"P"},"trade":{"ms_of_day":55954650,"sequence":1416626994,"size":1,"condition":18,"price":17.35,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":342500,"right":"P"},"quote":{"ms_of_day":55954650,"bid_size":104,"bid_exchange":5,"bid":16.85,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":17.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55954653,"bid_size":173,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":286,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":45000,"right":"P"},"quote":{"ms_of_day":55953449,"bid_size":52,"bid_exchange":43,"bid":9.55,"bid_condition":50,"ask_size":31,"ask_exchange":4,"ask":9.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55954656,"open":7.38,"high":10.49,"low":4.22,"close":9.62,"volume":233,"count":68,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":45000,"right":"P"},"trade":{"ms_of_day":55954656,"sequence":597478156,"size":1,"condition":130,"price":9.62,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":44000,"right":"P"},"quote":{"ms_of_day":55950168,"bid_size":70,"bid_exchange":43,"bid":8.55,"bid_condition":50,"ask_size":66,"ask_exchange":43,"ask":8.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":44000,"right":"P"},"ohlc":{"ms_of_day":55954656,"open":7.1,"high":9.72,"low":3.54,"close":8.69,"volume":194,"count":36,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":44000,"right":"P"},"trade":{"ms_of_day":55954656,"sequence":597478157,"size":1,"condition":130,"price":8.69,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":45000,"right":"P"},"quote":{"ms_of_day":55954656,"bid_size":511,"bid_exchange":43,"bid":9.55,"bid_condition":50,"ask_size":31,"ask_exchange":4,"ask":9.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":44000,"right":"P"},"quote":{"ms_of_day":55954656,"bid_size":70,"bid_exchange":43,"bid":8.55,"bid_condition":50,"ask_size":922,"ask_exchange":43,"ask":8.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":85000,"right":"C"},"quote":{"ms_of_day":55954655,"bid_size":210,"bid_exchange":5,"bid":4.15,"bid_condition":50,"ask_size":8,"ask_exchange":69,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":85000,"right":"C"},"quote":{"ms_of_day":55954655,"bid_size":210,"bid_exchange":5,"bid":4.15,"bid_condition":50,"ask_size":8,"ask_exchange":73,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":230000,"right":"C"},"quote":{"ms_of_day":55954657,"bid_size":118,"bid_exchange":47,"bid":0.08,"bid_condition":50,"ask_size":258,"ask_exchange":42,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":230000,"right":"C"},"quote":{"ms_of_day":55954657,"bid_size":149,"bid_exchange":42,"bid":0.08,"bid_condition":50,"ask_size":258,"ask_exchange":42,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":45000,"right":"P"},"quote":{"ms_of_day":55954669,"bid_size":878,"bid_exchange":43,"bid":9.55,"bid_condition":50,"ask_size":31,"ask_exchange":4,"ask":9.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":44000,"right":"P"},"quote":{"ms_of_day":55954669,"bid_size":73,"bid_exchange":43,"bid":8.55,"bid_condition":50,"ask_size":1476,"ask_exchange":43,"ask":8.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55954668,"bid_size":665,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":313,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55954668,"bid_size":665,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":327,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CMG","expiration":20250516,"strike":55000,"right":"C"},"quote":{"ms_of_day":55952192,"bid_size":11,"bid_exchange":1,"bid":1.39,"bid_condition":50,"ask_size":5,"ask_exchange":60,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CMG","expiration":20250516,"strike":55000,"right":"C"},"ohlc":{"ms_of_day":55954687,"open":0.53,"high":1.45,"low":0.53,"close":1.42,"volume":2809,"count":408,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CMG","expiration":20250516,"strike":55000,"right":"C"},"trade":{"ms_of_day":55954687,"sequence":-616804134,"size":1,"condition":125,"price":1.42,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250331,"strike":201000,"right":"P"},"quote":{"ms_of_day":55954693,"bid_size":462,"bid_exchange":42,"bid":0.42,"bid_condition":50,"ask_size":43,"ask_exchange":31,"ask":0.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250407,"strike":199000,"right":"P"},"quote":{"ms_of_day":55954694,"bid_size":119,"bid_exchange":22,"bid":1.11,"bid_condition":50,"ask_size":272,"ask_exchange":42,"ask":1.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":605000,"right":"P"},"quote":{"ms_of_day":55954697,"bid_size":16,"bid_exchange":69,"bid":4.3,"bid_condition":50,"ask_size":97,"ask_exchange":43,"ask":4.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":605000,"right":"P"},"ohlc":{"ms_of_day":55954697,"open":14.12,"high":30.26,"low":1.17,"close":4.35,"volume":24341,"count":7296,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":605000,"right":"P"},"trade":{"ms_of_day":55954697,"sequence":1416628383,"size":2,"condition":18,"price":4.35,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":605000,"right":"P"},"quote":{"ms_of_day":55954697,"bid_size":16,"bid_exchange":69,"bid":4.3,"bid_condition":50,"ask_size":7,"ask_exchange":76,"ask":4.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":605000,"right":"P"},"quote":{"ms_of_day":55954697,"bid_size":14,"bid_exchange":73,"bid":4.3,"bid_condition":50,"ask_size":7,"ask_exchange":76,"ask":4.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":342500,"right":"P"},"quote":{"ms_of_day":55954701,"bid_size":1,"bid_exchange":7,"bid":17.1,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":17.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":60000,"right":"P"},"quote":{"ms_of_day":55954682,"bid_size":242,"bid_exchange":5,"bid":1.2,"bid_condition":50,"ask_size":225,"ask_exchange":5,"ask":1.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":60000,"right":"P"},"ohlc":{"ms_of_day":55954702,"open":4.78,"high":6.4,"low":1.27,"close":1.34,"volume":428,"count":207,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":60000,"right":"P"},"trade":{"ms_of_day":55954702,"sequence":-928415617,"size":1,"condition":130,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250425,"strike":70000,"right":"P"},"quote":{"ms_of_day":55954601,"bid_size":56,"bid_exchange":5,"bid":1.05,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":1.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250425,"strike":70000,"right":"P"},"ohlc":{"ms_of_day":55954702,"open":5.86,"high":8.02,"low":1.13,"close":1.13,"volume":13,"count":9,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250425,"strike":70000,"right":"P"},"trade":{"ms_of_day":55954702,"sequence":-928415615,"size":1,"condition":130,"price":1.13,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":600000,"right":"P"},"quote":{"ms_of_day":55954400,"bid_size":1,"bid_exchange":43,"bid":2.6,"bid_condition":50,"ask_size":3,"ask_exchange":60,"ask":2.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":600000,"right":"P"},"ohlc":{"ms_of_day":55954703,"open":13.1,"high":28.55,"low":0.81,"close":2.6,"volume":49561,"count":13710,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":600000,"right":"P"},"trade":{"ms_of_day":55954703,"sequence":1416631552,"size":1,"condition":18,"price":2.6,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":600000,"right":"P"},"quote":{"ms_of_day":55954703,"bid_size":8,"bid_exchange":65,"bid":2.57,"bid_condition":50,"ask_size":3,"ask_exchange":60,"ask":2.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RBLX","expiration":20250328,"strike":64000,"right":"C"},"quote":{"ms_of_day":55954652,"bid_size":1,"bid_exchange":60,"bid":0.01,"bid_condition":50,"ask_size":17,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RBLX","expiration":20250328,"strike":64000,"right":"C"},"ohlc":{"ms_of_day":55954709,"open":3.3,"high":3.4,"low":0.01,"close":0.02,"volume":2266,"count":550,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RBLX","expiration":20250328,"strike":64000,"right":"C"},"trade":{"ms_of_day":55954709,"sequence":36285425,"size":2,"condition":18,"price":0.02,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250328,"strike":135000,"right":"C"},"quote":{"ms_of_day":55954254,"bid_size":35,"bid_exchange":4,"bid":0.81,"bid_condition":50,"ask_size":17,"ask_exchange":46,"ask":0.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250328,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55954710,"open":7.13,"high":13.65,"low":0.15,"close":0.85,"volume":484,"count":95,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250328,"strike":135000,"right":"C"},"trade":{"ms_of_day":55954710,"sequence":36285490,"size":1,"condition":125,"price":0.85,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RBLX","expiration":20250328,"strike":64000,"right":"C"},"quote":{"ms_of_day":55954710,"bid_size":1,"bid_exchange":60,"bid":0.01,"bid_condition":50,"ask_size":17,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RBLX","expiration":20250328,"strike":64000,"right":"C"},"quote":{"ms_of_day":55954710,"bid_size":1,"bid_exchange":60,"bid":0.01,"bid_condition":50,"ask_size":28,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":576000,"right":"C"},"quote":{"ms_of_day":55954705,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":9617,"ask_exchange":6,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":610000,"right":"C"},"quote":{"ms_of_day":55954707,"bid_size":20,"bid_exchange":76,"bid":3.3,"bid_condition":50,"ask_size":40,"ask_exchange":73,"ask":3.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":610000,"right":"C"},"ohlc":{"ms_of_day":55954707,"open":33.05,"high":35.0,"low":2.96,"close":3.4,"volume":55868,"count":15689,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":610000,"right":"C"},"trade":{"ms_of_day":55954707,"sequence":1416633722,"size":2,"condition":18,"price":3.4,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":610000,"right":"C"},"quote":{"ms_of_day":55954709,"bid_size":20,"bid_exchange":76,"bid":3.3,"bid_condition":50,"ask_size":39,"ask_exchange":73,"ask":3.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":600000,"right":"P"},"quote":{"ms_of_day":55954709,"bid_size":8,"bid_exchange":65,"bid":2.57,"bid_condition":50,"ask_size":3,"ask_exchange":60,"ask":2.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250516,"strike":27000,"right":"C"},"quote":{"ms_of_day":55954712,"bid_size":1504,"bid_exchange":65,"bid":0.28,"bid_condition":50,"ask_size":351,"ask_exchange":42,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250516,"strike":27000,"right":"C"},"quote":{"ms_of_day":55954714,"bid_size":1504,"bid_exchange":65,"bid":0.28,"bid_condition":50,"ask_size":351,"ask_exchange":42,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":610000,"right":"C"},"quote":{"ms_of_day":55954711,"bid_size":20,"bid_exchange":76,"bid":3.3,"bid_condition":50,"ask_size":39,"ask_exchange":73,"ask":3.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250411,"strike":325000,"right":"C"},"quote":{"ms_of_day":55954713,"bid_size":124,"bid_exchange":7,"bid":19.65,"bid_condition":50,"ask_size":74,"ask_exchange":4,"ask":20.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250328,"strike":9000,"right":"C"},"quote":{"ms_of_day":55954714,"bid_size":1107,"bid_exchange":5,"bid":0.48,"bid_condition":50,"ask_size":1008,"ask_exchange":9,"ask":0.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250328,"strike":9000,"right":"C"},"ohlc":{"ms_of_day":55954717,"open":0.92,"high":1.4,"low":0.1,"close":0.49,"volume":6554,"count":580,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250328,"strike":9000,"right":"C"},"trade":{"ms_of_day":55954717,"sequence":-616802997,"size":14,"condition":125,"price":0.49,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250328,"strike":9000,"right":"C"},"quote":{"ms_of_day":55954714,"bid_size":1107,"bid_exchange":5,"bid":0.48,"bid_condition":50,"ask_size":1008,"ask_exchange":9,"ask":0.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250328,"strike":9000,"right":"C"},"ohlc":{"ms_of_day":55954717,"open":0.92,"high":1.4,"low":0.1,"close":0.49,"volume":6560,"count":581,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250328,"strike":9000,"right":"C"},"trade":{"ms_of_day":55954717,"sequence":-616802996,"size":6,"condition":125,"price":0.49,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250328,"strike":9000,"right":"C"},"quote":{"ms_of_day":55954714,"bid_size":1107,"bid_exchange":5,"bid":0.48,"bid_condition":50,"ask_size":1008,"ask_exchange":9,"ask":0.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250328,"strike":9000,"right":"C"},"ohlc":{"ms_of_day":55954717,"open":0.92,"high":1.4,"low":0.1,"close":0.49,"volume":6566,"count":582,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250328,"strike":9000,"right":"C"},"trade":{"ms_of_day":55954717,"sequence":-616802995,"size":6,"condition":125,"price":0.49,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250328,"strike":9000,"right":"C"},"quote":{"ms_of_day":55954714,"bid_size":1107,"bid_exchange":5,"bid":0.48,"bid_condition":50,"ask_size":1008,"ask_exchange":9,"ask":0.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250328,"strike":9000,"right":"C"},"ohlc":{"ms_of_day":55954717,"open":0.92,"high":1.4,"low":0.1,"close":0.49,"volume":6577,"count":583,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250328,"strike":9000,"right":"C"},"trade":{"ms_of_day":55954717,"sequence":-616802994,"size":11,"condition":125,"price":0.49,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":190000,"right":"P"},"quote":{"ms_of_day":55954723,"bid_size":768,"bid_exchange":46,"bid":0.03,"bid_condition":50,"ask_size":693,"ask_exchange":1,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":190000,"right":"P"},"quote":{"ms_of_day":55954723,"bid_size":768,"bid_exchange":46,"bid":0.03,"bid_condition":50,"ask_size":693,"ask_exchange":1,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"P"},"quote":{"ms_of_day":55954734,"bid_size":1,"bid_exchange":5,"bid":15.4,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":15.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250328,"strike":9000,"right":"C"},"quote":{"ms_of_day":55954736,"bid_size":1107,"bid_exchange":5,"bid":0.48,"bid_condition":50,"ask_size":930,"ask_exchange":9,"ask":0.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250328,"strike":9000,"right":"C"},"quote":{"ms_of_day":55954745,"bid_size":1107,"bid_exchange":5,"bid":0.48,"bid_condition":50,"ask_size":930,"ask_exchange":9,"ask":0.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":242500,"right":"P"},"quote":{"ms_of_day":55954301,"bid_size":271,"bid_exchange":69,"bid":0.08,"bid_condition":50,"ask_size":309,"ask_exchange":46,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":242500,"right":"P"},"ohlc":{"ms_of_day":55954755,"open":11.3,"high":12.45,"low":0.07,"close":0.08,"volume":1597,"count":370,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":242500,"right":"P"},"trade":{"ms_of_day":55954755,"sequence":-1346376256,"size":1,"condition":95,"price":0.08,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":242500,"right":"P"},"quote":{"ms_of_day":55954756,"bid_size":271,"bid_exchange":69,"bid":0.08,"bid_condition":50,"ask_size":309,"ask_exchange":46,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FI","expiration":20250404,"strike":217500,"right":"P"},"quote":{"ms_of_day":55954757,"bid_size":44,"bid_exchange":11,"bid":2.1,"bid_condition":50,"ask_size":33,"ask_exchange":60,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250502,"strike":230000,"right":"P"},"quote":{"ms_of_day":55954760,"bid_size":8,"bid_exchange":65,"bid":14.65,"bid_condition":50,"ask_size":19,"ask_exchange":76,"ask":14.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VIX","expiration":20250416,"strike":16000,"right":"C"},"quote":{"ms_of_day":55954760,"bid_size":350,"bid_exchange":5,"bid":2.89,"bid_condition":50,"ask_size":701,"ask_exchange":5,"ask":2.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VIX","expiration":20250416,"strike":16000,"right":"C"},"ohlc":{"ms_of_day":55954760,"open":5.35,"high":7.73,"low":2.86,"close":2.92,"volume":4989,"count":327,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VIX","expiration":20250416,"strike":16000,"right":"C"},"trade":{"ms_of_day":55954760,"sequence":-126291663,"size":30,"condition":18,"price":2.92,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250417,"strike":14000,"right":"C"},"quote":{"ms_of_day":55954767,"bid_size":2908,"bid_exchange":5,"bid":0.58,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":0.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250417,"strike":14000,"right":"C"},"ohlc":{"ms_of_day":55954767,"open":0.25,"high":0.62,"low":0.11,"close":0.6,"volume":38246,"count":1832,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250417,"strike":14000,"right":"C"},"trade":{"ms_of_day":55954767,"sequence":36288457,"size":1,"condition":18,"price":0.6,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250417,"strike":14000,"right":"C"},"quote":{"ms_of_day":55954767,"bid_size":5,"bid_exchange":1,"bid":0.6,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":0.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":570000,"right":"C"},"quote":{"ms_of_day":55954760,"bid_size":119,"bid_exchange":46,"bid":5.09,"bid_condition":50,"ask_size":6,"ask_exchange":31,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55954767,"open":4.81,"high":10.04,"low":3.75,"close":5.1,"volume":5885,"count":1129,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":570000,"right":"C"},"trade":{"ms_of_day":55954767,"sequence":1426184783,"size":6,"condition":18,"price":5.1,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":570000,"right":"C"},"quote":{"ms_of_day":55954767,"bid_size":4,"bid_exchange":31,"bid":5.1,"bid_condition":50,"ask_size":20,"ask_exchange":7,"ask":5.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250417,"strike":14000,"right":"C"},"quote":{"ms_of_day":55954767,"bid_size":5,"bid_exchange":1,"bid":0.6,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":0.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":570000,"right":"C"},"quote":{"ms_of_day":55954767,"bid_size":119,"bid_exchange":46,"bid":5.09,"bid_condition":50,"ask_size":20,"ask_exchange":7,"ask":5.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250407,"strike":201000,"right":"P"},"quote":{"ms_of_day":55954769,"bid_size":29,"bid_exchange":6,"bid":1.58,"bid_condition":50,"ask_size":66,"ask_exchange":42,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23000,"right":"C"},"quote":{"ms_of_day":55954773,"bid_size":1,"bid_exchange":60,"bid":0.44,"bid_condition":50,"ask_size":68,"ask_exchange":73,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23000,"right":"C"},"ohlc":{"ms_of_day":55954776,"open":3.02,"high":6.65,"low":0.36,"close":0.45,"volume":19761,"count":3059,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23000,"right":"C"},"trade":{"ms_of_day":55954776,"sequence":-631998565,"size":19,"condition":95,"price":0.45,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23000,"right":"C"},"quote":{"ms_of_day":55954773,"bid_size":1,"bid_exchange":60,"bid":0.44,"bid_condition":50,"ask_size":68,"ask_exchange":73,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23000,"right":"C"},"ohlc":{"ms_of_day":55954776,"open":3.02,"high":6.65,"low":0.36,"close":0.45,"volume":19762,"count":3060,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23000,"right":"C"},"trade":{"ms_of_day":55954776,"sequence":-631998557,"size":1,"condition":95,"price":0.45,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23000,"right":"C"},"quote":{"ms_of_day":55954777,"bid_size":1,"bid_exchange":60,"bid":0.44,"bid_condition":50,"ask_size":77,"ask_exchange":73,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250430,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55954783,"bid_size":51,"bid_exchange":5,"bid":100.0,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":100.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250430,"strike":5750000,"right":"C"},"ohlc":{"ms_of_day":55954783,"open":97.2,"high":100.3,"low":80.3,"close":100.3,"volume":214,"count":36,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250430,"strike":5750000,"right":"C"},"trade":{"ms_of_day":55954783,"sequence":597486089,"size":2,"condition":18,"price":100.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"P"},"quote":{"ms_of_day":55954784,"bid_size":1,"bid_exchange":5,"bid":15.4,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":15.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55954785,"bid_size":666,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":238,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55954785,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2077,"count":365,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55954785,"sequence":-631998079,"size":8,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55954694,"bid_size":5,"bid_exchange":5,"bid":1.34,"bid_condition":50,"ask_size":304,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55954785,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1236,"count":404,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55954785,"sequence":-631998078,"size":4,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55954785,"bid_size":666,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":238,"ask_exchange":5,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250502,"strike":230000,"right":"P"},"quote":{"ms_of_day":55954788,"bid_size":8,"bid_exchange":69,"bid":14.65,"bid_condition":50,"ask_size":19,"ask_exchange":76,"ask":14.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55954788,"bid_size":666,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":350,"ask_exchange":47,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250425,"strike":70000,"right":"P"},"quote":{"ms_of_day":55954789,"bid_size":72,"bid_exchange":4,"bid":1.05,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":1.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55954790,"bid_size":162,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":286,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55954791,"bid_size":1083,"bid_exchange":42,"bid":0.03,"bid_condition":50,"ask_size":1123,"ask_exchange":31,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250430,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55954792,"bid_size":2,"bid_exchange":5,"bid":100.3,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":100.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250430,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55954796,"bid_size":51,"bid_exchange":5,"bid":100.0,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":100.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":60000,"right":"P"},"quote":{"ms_of_day":55954800,"bid_size":256,"bid_exchange":22,"bid":1.2,"bid_condition":50,"ask_size":225,"ask_exchange":5,"ask":1.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIS","expiration":20250404,"strike":92000,"right":"P"},"quote":{"ms_of_day":55954802,"bid_size":679,"bid_exchange":5,"bid":0.06,"bid_condition":50,"ask_size":1290,"ask_exchange":1,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIS","expiration":20250404,"strike":92000,"right":"P"},"quote":{"ms_of_day":55954802,"bid_size":679,"bid_exchange":5,"bid":0.06,"bid_condition":50,"ask_size":1290,"ask_exchange":1,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250718,"strike":510000,"right":"P"},"quote":{"ms_of_day":55954812,"bid_size":167,"bid_exchange":42,"bid":5.46,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":5.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250718,"strike":510000,"right":"P"},"ohlc":{"ms_of_day":55954816,"open":7.76,"high":11.32,"low":4.62,"close":5.46,"volume":573,"count":153,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250718,"strike":510000,"right":"P"},"trade":{"ms_of_day":55954816,"sequence":1426188993,"size":1,"condition":18,"price":5.46,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23000,"right":"C"},"quote":{"ms_of_day":55954815,"bid_size":1,"bid_exchange":60,"bid":0.44,"bid_condition":50,"ask_size":50,"ask_exchange":1,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55954814,"bid_size":14,"bid_exchange":11,"bid":1.34,"bid_condition":50,"ask_size":333,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":114000,"right":"C"},"quote":{"ms_of_day":55954817,"bid_size":787,"bid_exchange":4,"bid":0.02,"bid_condition":50,"ask_size":814,"ask_exchange":69,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":114000,"right":"C"},"ohlc":{"ms_of_day":55954817,"open":0.65,"high":2.81,"low":0.01,"close":0.02,"volume":29557,"count":4608,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":114000,"right":"C"},"trade":{"ms_of_day":55954817,"sequence":-1411873942,"size":4,"condition":18,"price":0.02,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":114000,"right":"C"},"quote":{"ms_of_day":55954817,"bid_size":1110,"bid_exchange":4,"bid":0.02,"bid_condition":50,"ask_size":814,"ask_exchange":69,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":114000,"right":"C"},"quote":{"ms_of_day":55954818,"bid_size":1109,"bid_exchange":4,"bid":0.02,"bid_condition":50,"ask_size":814,"ask_exchange":69,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":300000,"right":"C"},"quote":{"ms_of_day":55954795,"bid_size":3,"bid_exchange":7,"bid":10.15,"bid_condition":50,"ask_size":51,"ask_exchange":11,"ask":10.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":300000,"right":"C"},"ohlc":{"ms_of_day":55954831,"open":4.15,"high":16.2,"low":3.5,"close":10.15,"volume":25684,"count":5792,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":300000,"right":"C"},"trade":{"ms_of_day":55954831,"sequence":32669719,"size":3,"condition":18,"price":10.15,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":60000,"right":"P"},"quote":{"ms_of_day":55954830,"bid_size":303,"bid_exchange":4,"bid":1.2,"bid_condition":50,"ask_size":225,"ask_exchange":5,"ask":1.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":300000,"right":"C"},"quote":{"ms_of_day":55954831,"bid_size":65,"bid_exchange":69,"bid":10.1,"bid_condition":50,"ask_size":51,"ask_exchange":11,"ask":10.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":300000,"right":"C"},"quote":{"ms_of_day":55954832,"bid_size":65,"bid_exchange":69,"bid":10.1,"bid_condition":50,"ask_size":69,"ask_exchange":76,"ask":10.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":128000,"right":"C"},"quote":{"ms_of_day":55954835,"bid_size":613,"bid_exchange":5,"bid":14.8,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":14.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":128000,"right":"C"},"quote":{"ms_of_day":55954835,"bid_size":613,"bid_exchange":5,"bid":14.8,"bid_condition":50,"ask_size":46,"ask_exchange":73,"ask":14.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55954837,"bid_size":1132,"bid_exchange":42,"bid":0.03,"bid_condition":50,"ask_size":1123,"ask_exchange":31,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55954815,"bid_size":209,"bid_exchange":1,"bid":0.22,"bid_condition":50,"ask_size":71,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"ohlc":{"ms_of_day":55954838,"open":0.57,"high":0.87,"low":0.18,"close":0.22,"volume":34777,"count":346,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"trade":{"ms_of_day":55954838,"sequence":-928406340,"size":6,"condition":18,"price":0.22,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55954815,"bid_size":209,"bid_exchange":1,"bid":0.22,"bid_condition":50,"ask_size":71,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"ohlc":{"ms_of_day":55954838,"open":0.57,"high":0.87,"low":0.18,"close":0.22,"volume":34782,"count":347,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"trade":{"ms_of_day":55954838,"sequence":-928406339,"size":5,"condition":18,"price":0.22,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55954838,"bid_size":209,"bid_exchange":1,"bid":0.22,"bid_condition":50,"ask_size":71,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55954838,"bid_size":241,"bid_exchange":65,"bid":0.22,"bid_condition":50,"ask_size":71,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250425,"strike":70000,"right":"P"},"quote":{"ms_of_day":55954845,"bid_size":110,"bid_exchange":4,"bid":1.05,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":1.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":123000,"right":"C"},"quote":{"ms_of_day":55954847,"bid_size":149,"bid_exchange":76,"bid":16.6,"bid_condition":50,"ask_size":177,"ask_exchange":42,"ask":16.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55954855,"bid_size":14,"bid_exchange":11,"bid":1.34,"bid_condition":50,"ask_size":471,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PACS","expiration":20250516,"strike":10000,"right":"P"},"quote":{"ms_of_day":55954855,"bid_size":1,"bid_exchange":46,"bid":1.2,"bid_condition":50,"ask_size":17,"ask_exchange":73,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PACS","expiration":20250516,"strike":10000,"right":"P"},"quote":{"ms_of_day":55954856,"bid_size":1,"bid_exchange":46,"bid":1.2,"bid_condition":50,"ask_size":37,"ask_exchange":76,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":30000,"right":"C"},"quote":{"ms_of_day":55954866,"bid_size":4,"bid_exchange":46,"bid":1.27,"bid_condition":50,"ask_size":730,"ask_exchange":73,"ask":1.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":30000,"right":"C"},"ohlc":{"ms_of_day":55954866,"open":1.39,"high":3.5,"low":0.82,"close":1.27,"volume":6492,"count":1188,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":30000,"right":"C"},"trade":{"ms_of_day":55954866,"sequence":-631986593,"size":4,"condition":18,"price":1.27,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":30000,"right":"C"},"quote":{"ms_of_day":55954866,"bid_size":10,"bid_exchange":7,"bid":1.24,"bid_condition":50,"ask_size":730,"ask_exchange":73,"ask":1.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":30000,"right":"C"},"quote":{"ms_of_day":55954866,"bid_size":10,"bid_exchange":7,"bid":1.24,"bid_condition":50,"ask_size":690,"ask_exchange":73,"ask":1.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55954835,"bid_size":1,"bid_exchange":46,"bid":2.92,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":2.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"ohlc":{"ms_of_day":55954872,"open":2.17,"high":11.75,"low":2.05,"close":2.92,"volume":61575,"count":14603,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"trade":{"ms_of_day":55954872,"sequence":32674261,"size":1,"condition":18,"price":2.92,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":297500,"right":"C"},"quote":{"ms_of_day":55953925,"bid_size":1,"bid_exchange":7,"bid":0.46,"bid_condition":50,"ask_size":127,"ask_exchange":42,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":297500,"right":"C"},"ohlc":{"ms_of_day":55954872,"open":0.44,"high":3.55,"low":0.41,"close":0.46,"volume":28072,"count":6788,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":297500,"right":"C"},"trade":{"ms_of_day":55954872,"sequence":32674286,"size":1,"condition":18,"price":0.46,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":297500,"right":"C"},"quote":{"ms_of_day":55954872,"bid_size":63,"bid_exchange":11,"bid":0.45,"bid_condition":50,"ask_size":127,"ask_exchange":42,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55954872,"bid_size":10,"bid_exchange":69,"bid":2.91,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":2.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55954872,"bid_size":5,"bid_exchange":73,"bid":2.91,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":2.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":270000,"right":"P"},"quote":{"ms_of_day":55954855,"bid_size":2167,"bid_exchange":43,"bid":14.35,"bid_condition":50,"ask_size":10,"ask_exchange":46,"ask":14.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":270000,"right":"P"},"ohlc":{"ms_of_day":55954872,"open":52.29,"high":57.33,"low":10.0,"close":14.45,"volume":5556,"count":1320,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":270000,"right":"P"},"trade":{"ms_of_day":55954872,"sequence":32674481,"size":10,"condition":18,"price":14.45,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":270000,"right":"P"},"quote":{"ms_of_day":55954872,"bid_size":2167,"bid_exchange":43,"bid":14.35,"bid_condition":50,"ask_size":233,"ask_exchange":43,"ask":14.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55954872,"bid_size":28,"bid_exchange":46,"bid":5.05,"bid_condition":50,"ask_size":701,"ask_exchange":43,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55954873,"open":4.0,"high":15.66,"low":3.05,"close":5.05,"volume":78478,"count":18458,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55954873,"sequence":32674811,"size":3,"condition":18,"price":5.05,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":297500,"right":"C"},"quote":{"ms_of_day":55954873,"bid_size":63,"bid_exchange":11,"bid":0.45,"bid_condition":50,"ask_size":127,"ask_exchange":42,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55954873,"bid_size":28,"bid_exchange":46,"bid":5.05,"bid_condition":50,"ask_size":701,"ask_exchange":43,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55954873,"bid_size":28,"bid_exchange":46,"bid":5.05,"bid_condition":50,"ask_size":691,"ask_exchange":43,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":123000,"right":"C"},"quote":{"ms_of_day":55954873,"bid_size":149,"bid_exchange":76,"bid":16.6,"bid_condition":50,"ask_size":177,"ask_exchange":42,"ask":16.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":280000,"right":"C"},"quote":{"ms_of_day":55954872,"bid_size":1,"bid_exchange":1,"bid":17.85,"bid_condition":50,"ask_size":806,"ask_exchange":43,"ask":17.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55954872,"open":7.1,"high":26.12,"low":5.98,"close":17.85,"volume":13793,"count":3292,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":280000,"right":"C"},"trade":{"ms_of_day":55954872,"sequence":32674718,"size":1,"condition":18,"price":17.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":280000,"right":"C"},"quote":{"ms_of_day":55954872,"bid_size":126,"bid_exchange":43,"bid":17.8,"bid_condition":50,"ask_size":806,"ask_exchange":43,"ask":17.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":280000,"right":"C"},"quote":{"ms_of_day":55954872,"bid_size":126,"bid_exchange":43,"bid":17.8,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":17.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":270000,"right":"P"},"quote":{"ms_of_day":55954873,"bid_size":2157,"bid_exchange":43,"bid":14.35,"bid_condition":50,"ask_size":233,"ask_exchange":43,"ask":14.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55954873,"bid_size":28,"bid_exchange":46,"bid":5.05,"bid_condition":50,"ask_size":691,"ask_exchange":43,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55954874,"open":4.0,"high":15.66,"low":3.05,"close":5.05,"volume":78485,"count":18459,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55954874,"sequence":32675770,"size":7,"condition":95,"price":5.05,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55954873,"bid_size":28,"bid_exchange":46,"bid":5.05,"bid_condition":50,"ask_size":691,"ask_exchange":43,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55954874,"open":4.0,"high":15.66,"low":3.05,"close":5.05,"volume":78493,"count":18460,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55954874,"sequence":32675771,"size":8,"condition":95,"price":5.05,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"C"},"quote":{"ms_of_day":55954873,"bid_size":1,"bid_exchange":7,"bid":8.1,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":8.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"C"},"ohlc":{"ms_of_day":55954875,"open":4.4,"high":20.0,"low":3.45,"close":8.1,"volume":24158,"count":6015,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"C"},"trade":{"ms_of_day":55954875,"sequence":32676393,"size":1,"condition":95,"price":8.1,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"C"},"quote":{"ms_of_day":55954875,"bid_size":25,"bid_exchange":11,"bid":8.05,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":8.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"C"},"quote":{"ms_of_day":55954876,"bid_size":25,"bid_exchange":11,"bid":8.05,"bid_condition":50,"ask_size":5,"ask_exchange":1,"ask":8.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55954876,"bid_size":28,"bid_exchange":46,"bid":5.05,"bid_condition":50,"ask_size":691,"ask_exchange":43,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55954877,"bid_size":28,"bid_exchange":46,"bid":5.05,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"P"},"quote":{"ms_of_day":55954874,"bid_size":1,"bid_exchange":73,"bid":9.25,"bid_condition":50,"ask_size":100,"ask_exchange":73,"ask":9.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"P"},"ohlc":{"ms_of_day":55954881,"open":64.52,"high":65.2,"low":3.05,"close":9.3,"volume":70470,"count":15063,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"P"},"trade":{"ms_of_day":55954881,"sequence":32679107,"size":100,"condition":18,"price":9.3,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":242500,"right":"P"},"quote":{"ms_of_day":55954882,"bid_size":271,"bid_exchange":69,"bid":0.08,"bid_condition":50,"ask_size":309,"ask_exchange":46,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"P"},"quote":{"ms_of_day":55954881,"bid_size":2,"bid_exchange":76,"bid":9.25,"bid_condition":50,"ask_size":38,"ask_exchange":11,"ask":9.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"P"},"quote":{"ms_of_day":55954881,"bid_size":32,"bid_exchange":76,"bid":9.25,"bid_condition":50,"ask_size":38,"ask_exchange":11,"ask":9.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":307500,"right":"C"},"quote":{"ms_of_day":55954880,"bid_size":192,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":50,"ask_exchange":73,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":325000,"right":"C"},"quote":{"ms_of_day":55954883,"bid_size":148,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":116,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":325000,"right":"C"},"quote":{"ms_of_day":55954886,"bid_size":148,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":61000,"right":"P"},"quote":{"ms_of_day":55954903,"bid_size":252,"bid_exchange":65,"bid":0.32,"bid_condition":50,"ask_size":449,"ask_exchange":65,"ask":0.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":150000,"right":"C"},"quote":{"ms_of_day":55954908,"bid_size":3,"bid_exchange":7,"bid":8.9,"bid_condition":50,"ask_size":609,"ask_exchange":4,"ask":8.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":150000,"right":"C"},"ohlc":{"ms_of_day":55954908,"open":15.25,"high":15.35,"low":8.2,"close":8.9,"volume":55187,"count":5654,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":150000,"right":"C"},"trade":{"ms_of_day":55954908,"sequence":734277074,"size":3,"condition":18,"price":8.9,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":150000,"right":"C"},"quote":{"ms_of_day":55954908,"bid_size":1921,"bid_exchange":43,"bid":8.85,"bid_condition":50,"ask_size":609,"ask_exchange":4,"ask":8.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":150000,"right":"C"},"quote":{"ms_of_day":55954909,"bid_size":1921,"bid_exchange":43,"bid":8.85,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":8.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":20500,"right":"P"},"quote":{"ms_of_day":55954907,"bid_size":1,"bid_exchange":1,"bid":0.82,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":0.82,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":20500,"right":"P"},"ohlc":{"ms_of_day":55954907,"open":0.37,"high":1.33,"low":0.01,"close":0.82,"volume":1585,"count":426,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":20500,"right":"P"},"trade":{"ms_of_day":55954907,"sequence":-631982352,"size":1,"condition":18,"price":0.82,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":20500,"right":"P"},"quote":{"ms_of_day":55954907,"bid_size":1,"bid_exchange":1,"bid":0.82,"bid_condition":50,"ask_size":23,"ask_exchange":76,"ask":0.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":20500,"right":"P"},"quote":{"ms_of_day":55954907,"bid_size":2,"bid_exchange":1,"bid":0.82,"bid_condition":50,"ask_size":23,"ask_exchange":76,"ask":0.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":307500,"right":"C"},"quote":{"ms_of_day":55954902,"bid_size":180,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":50,"ask_exchange":73,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250331,"strike":281000,"right":"C"},"quote":{"ms_of_day":55954923,"bid_size":28,"bid_exchange":7,"bid":1.78,"bid_condition":50,"ask_size":52,"ask_exchange":7,"ask":1.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55954896,"bid_size":2,"bid_exchange":7,"bid":1.15,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"ohlc":{"ms_of_day":55954913,"open":2.47,"high":6.83,"low":0.89,"close":1.16,"volume":185301,"count":37691,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"trade":{"ms_of_day":55954913,"sequence":32687024,"size":1,"condition":125,"price":1.16,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ZION","expiration":20250417,"strike":52500,"right":"C"},"quote":{"ms_of_day":55954927,"bid_size":160,"bid_exchange":5,"bid":0.9,"bid_condition":50,"ask_size":23,"ask_exchange":1,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250328,"strike":135000,"right":"C"},"quote":{"ms_of_day":55954925,"bid_size":42,"bid_exchange":43,"bid":0.81,"bid_condition":50,"ask_size":17,"ask_exchange":46,"ask":0.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250328,"strike":135000,"right":"C"},"quote":{"ms_of_day":55954925,"bid_size":42,"bid_exchange":43,"bid":0.81,"bid_condition":50,"ask_size":17,"ask_exchange":46,"ask":0.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55954918,"bid_size":2,"bid_exchange":7,"bid":1.15,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55954920,"bid_size":10,"bid_exchange":60,"bid":2.05,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":2.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"ohlc":{"ms_of_day":55954931,"open":49.35,"high":51.94,"low":0.61,"close":2.05,"volume":147599,"count":26338,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"trade":{"ms_of_day":55954931,"sequence":32688750,"size":1,"condition":125,"price":2.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55954930,"bid_size":2,"bid_exchange":7,"bid":1.15,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":61000,"right":"P"},"quote":{"ms_of_day":55954945,"bid_size":252,"bid_exchange":65,"bid":0.32,"bid_condition":50,"ask_size":453,"ask_exchange":65,"ask":0.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250407,"strike":201000,"right":"P"},"quote":{"ms_of_day":55954947,"bid_size":42,"bid_exchange":7,"bid":1.58,"bid_condition":50,"ask_size":66,"ask_exchange":42,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIA","expiration":20250425,"strike":475000,"right":"C"},"quote":{"ms_of_day":55950170,"bid_size":67,"bid_exchange":69,"bid":0.01,"bid_condition":50,"ask_size":10,"ask_exchange":73,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIA","expiration":20250425,"strike":475000,"right":"C"},"ohlc":{"ms_of_day":55954955,"open":0.02,"high":0.05,"low":0.01,"close":0.01,"volume":39,"count":39,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIA","expiration":20250425,"strike":475000,"right":"C"},"trade":{"ms_of_day":55954955,"sequence":-928401333,"size":1,"condition":125,"price":0.01,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIA","expiration":20250425,"strike":475000,"right":"C"},"quote":{"ms_of_day":55954956,"bid_size":580,"bid_exchange":1,"bid":0.01,"bid_condition":50,"ask_size":10,"ask_exchange":73,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIA","expiration":20250425,"strike":475000,"right":"C"},"quote":{"ms_of_day":55954956,"bid_size":580,"bid_exchange":1,"bid":0.01,"bid_condition":50,"ask_size":36,"ask_exchange":42,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250411,"strike":325000,"right":"C"},"quote":{"ms_of_day":55954963,"bid_size":45,"bid_exchange":11,"bid":19.65,"bid_condition":50,"ask_size":74,"ask_exchange":4,"ask":20.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55954969,"bid_size":14,"bid_exchange":60,"bid":2.05,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":2.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5865000,"right":"C"},"quote":{"ms_of_day":55954975,"bid_size":601,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":36,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":280000,"right":"C"},"quote":{"ms_of_day":55954963,"bid_size":38,"bid_exchange":11,"bid":17.8,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":17.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55954979,"open":7.1,"high":26.12,"low":5.98,"close":17.85,"volume":13802,"count":3293,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":280000,"right":"C"},"trade":{"ms_of_day":55954979,"sequence":32693381,"size":9,"condition":125,"price":17.85,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":494000,"right":"C"},"quote":{"ms_of_day":55953968,"bid_size":540,"bid_exchange":46,"bid":0.14,"bid_condition":50,"ask_size":921,"ask_exchange":22,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":494000,"right":"C"},"ohlc":{"ms_of_day":55954977,"open":12.87,"high":15.68,"low":0.12,"close":0.14,"volume":7143,"count":934,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":494000,"right":"C"},"trade":{"ms_of_day":55954977,"sequence":-63646981,"size":1,"condition":125,"price":0.14,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55954980,"bid_size":28,"bid_exchange":42,"bid":2.05,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":2.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55954986,"bid_size":17,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55954986,"open":130.0,"high":130.0,"low":1.1,"close":1.8,"volume":36597,"count":13666,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55954986,"sequence":597504545,"size":1,"condition":18,"price":1.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55954899,"bid_size":270,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":615,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55954989,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2085,"count":366,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55954989,"sequence":-631976773,"size":8,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55954871,"bid_size":14,"bid_exchange":11,"bid":1.34,"bid_condition":50,"ask_size":950,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55954989,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1240,"count":405,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55954989,"sequence":-631976772,"size":4,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":280000,"right":"C"},"quote":{"ms_of_day":55955001,"bid_size":38,"bid_exchange":11,"bid":17.8,"bid_condition":50,"ask_size":18,"ask_exchange":11,"ask":17.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VST","expiration":20250411,"strike":121000,"right":"P"},"quote":{"ms_of_day":55954948,"bid_size":50,"bid_exchange":43,"bid":6.5,"bid_condition":50,"ask_size":55,"ask_exchange":7,"ask":6.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VST","expiration":20250411,"strike":121000,"right":"P"},"ohlc":{"ms_of_day":55955001,"open":4.65,"high":6.59,"low":4.62,"close":6.59,"volume":9,"count":5,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VST","expiration":20250411,"strike":121000,"right":"P"},"trade":{"ms_of_day":55955001,"sequence":-126268551,"size":1,"condition":131,"price":6.59,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VST","expiration":20250404,"strike":121000,"right":"P"},"quote":{"ms_of_day":55954669,"bid_size":751,"bid_exchange":43,"bid":5.1,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":5.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VST","expiration":20250404,"strike":121000,"right":"P"},"ohlc":{"ms_of_day":55955001,"open":3.8,"high":5.5,"low":0.96,"close":5.19,"volume":502,"count":36,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VST","expiration":20250404,"strike":121000,"right":"P"},"trade":{"ms_of_day":55955001,"sequence":-126268555,"size":1,"condition":131,"price":5.19,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VST","expiration":20250404,"strike":121000,"right":"P"},"quote":{"ms_of_day":55955001,"bid_size":766,"bid_exchange":43,"bid":5.1,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":5.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"quote":{"ms_of_day":55954056,"bid_size":3609,"bid_exchange":60,"bid":0.01,"bid_condition":50,"ask_size":1752,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"ohlc":{"ms_of_day":55955002,"open":12.35,"high":12.35,"low":0.01,"close":0.02,"volume":69206,"count":9659,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"trade":{"ms_of_day":55955002,"sequence":-63646832,"size":1,"condition":18,"price":0.02,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"quote":{"ms_of_day":55954925,"bid_size":2378,"bid_exchange":65,"bid":0.01,"bid_condition":50,"ask_size":404,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"ohlc":{"ms_of_day":55955002,"open":11.65,"high":12.88,"low":0.01,"close":0.02,"volume":158609,"count":21619,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"trade":{"ms_of_day":55955002,"sequence":-63646829,"size":1,"condition":18,"price":0.02,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"quote":{"ms_of_day":55955002,"bid_size":2378,"bid_exchange":65,"bid":0.01,"bid_condition":50,"ask_size":403,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55955002,"bid_size":1192,"bid_exchange":65,"bid":0.04,"bid_condition":50,"ask_size":404,"ask_exchange":1,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"ohlc":{"ms_of_day":55955002,"open":5.84,"high":6.35,"low":0.04,"close":0.05,"volume":142510,"count":21083,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"trade":{"ms_of_day":55955002,"sequence":-63646825,"size":1,"condition":18,"price":0.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55955008,"bid_size":1192,"bid_exchange":65,"bid":0.04,"bid_condition":50,"ask_size":643,"ask_exchange":1,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"quote":{"ms_of_day":55955011,"bid_size":3609,"bid_exchange":60,"bid":0.01,"bid_condition":50,"ask_size":833,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"quote":{"ms_of_day":55955011,"bid_size":3609,"bid_exchange":60,"bid":0.01,"bid_condition":50,"ask_size":833,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55955012,"bid_size":15,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":280000,"right":"C"},"quote":{"ms_of_day":55955022,"bid_size":26,"bid_exchange":11,"bid":17.8,"bid_condition":50,"ask_size":22,"ask_exchange":73,"ask":17.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":574000,"right":"C"},"quote":{"ms_of_day":55955022,"bid_size":0,"bid_exchange":9,"bid":0.0,"bid_condition":50,"ask_size":4250,"ask_exchange":6,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"quote":{"ms_of_day":55955027,"bid_size":2378,"bid_exchange":65,"bid":0.01,"bid_condition":50,"ask_size":536,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMUS","expiration":20250404,"strike":272500,"right":"C"},"quote":{"ms_of_day":55955046,"bid_size":79,"bid_exchange":46,"bid":1.83,"bid_condition":50,"ask_size":223,"ask_exchange":65,"ask":1.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55955011,"bid_size":66,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":138,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55955057,"open":48.1,"high":48.1,"low":0.25,"close":0.75,"volume":76726,"count":28040,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55955057,"sequence":597507841,"size":1,"condition":130,"price":0.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55954967,"bid_size":570,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":560,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"ohlc":{"ms_of_day":55955057,"open":27.57,"high":27.57,"low":0.1,"close":0.2,"volume":66647,"count":20118,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"trade":{"ms_of_day":55955057,"sequence":597507843,"size":1,"condition":130,"price":0.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55955011,"bid_size":66,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":138,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55955057,"open":48.1,"high":48.1,"low":0.25,"close":0.75,"volume":76727,"count":28041,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55955057,"sequence":597507844,"size":1,"condition":130,"price":0.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55954967,"bid_size":570,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":560,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"ohlc":{"ms_of_day":55955057,"open":27.57,"high":27.57,"low":0.1,"close":0.2,"volume":66648,"count":20119,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"trade":{"ms_of_day":55955057,"sequence":597507845,"size":1,"condition":130,"price":0.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55955057,"bid_size":570,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":819,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55955055,"bid_size":267,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":615,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250411,"strike":22000,"right":"C"},"quote":{"ms_of_day":55955071,"bid_size":325,"bid_exchange":1,"bid":0.33,"bid_condition":50,"ask_size":255,"ask_exchange":69,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250411,"strike":22000,"right":"C"},"ohlc":{"ms_of_day":55955071,"open":2.06,"high":2.06,"low":0.24,"close":0.34,"volume":13188,"count":726,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250411,"strike":22000,"right":"C"},"trade":{"ms_of_day":55955071,"sequence":597508724,"size":25,"condition":18,"price":0.34,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250411,"strike":22000,"right":"C"},"quote":{"ms_of_day":55955071,"bid_size":325,"bid_exchange":1,"bid":0.33,"bid_condition":50,"ask_size":388,"ask_exchange":4,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250411,"strike":22000,"right":"C"},"quote":{"ms_of_day":55955071,"bid_size":325,"bid_exchange":1,"bid":0.33,"bid_condition":50,"ask_size":487,"ask_exchange":4,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55955074,"bid_size":60,"bid_exchange":42,"bid":2.13,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":2.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"ohlc":{"ms_of_day":55955074,"open":2.89,"high":9.95,"low":1.58,"close":2.16,"volume":160028,"count":36339,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"trade":{"ms_of_day":55955074,"sequence":32708215,"size":22,"condition":18,"price":2.16,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55955074,"bid_size":60,"bid_exchange":42,"bid":2.13,"bid_condition":50,"ask_size":10,"ask_exchange":76,"ask":2.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55955074,"bid_size":60,"bid_exchange":42,"bid":2.13,"bid_condition":50,"ask_size":25,"ask_exchange":1,"ask":2.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55955074,"bid_size":267,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":615,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55955074,"bid_size":267,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":615,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55955092,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2093,"count":367,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55955092,"sequence":-631969315,"size":8,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55954871,"bid_size":14,"bid_exchange":11,"bid":1.34,"bid_condition":50,"ask_size":950,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55955092,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1244,"count":406,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55955092,"sequence":-631969314,"size":4,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250417,"strike":250000,"right":"C"},"quote":{"ms_of_day":55955005,"bid_size":70,"bid_exchange":42,"bid":6.35,"bid_condition":50,"ask_size":345,"ask_exchange":5,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250417,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55955094,"open":11.65,"high":11.65,"low":2.35,"close":6.37,"volume":3108,"count":908,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250417,"strike":250000,"right":"C"},"trade":{"ms_of_day":55955094,"sequence":-1346360208,"size":1,"condition":131,"price":6.37,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":252500,"right":"C"},"quote":{"ms_of_day":55954879,"bid_size":111,"bid_exchange":31,"bid":0.42,"bid_condition":50,"ask_size":76,"ask_exchange":46,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":252500,"right":"C"},"ohlc":{"ms_of_day":55955094,"open":1.1,"high":1.43,"low":0.12,"close":0.43,"volume":2738,"count":629,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":252500,"right":"C"},"trade":{"ms_of_day":55955094,"sequence":-1346360206,"size":1,"condition":131,"price":0.43,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":252500,"right":"C"},"quote":{"ms_of_day":55955095,"bid_size":111,"bid_exchange":31,"bid":0.42,"bid_condition":50,"ask_size":78,"ask_exchange":46,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMUS","expiration":20250404,"strike":270000,"right":"C"},"quote":{"ms_of_day":55955100,"bid_size":122,"bid_exchange":65,"bid":2.77,"bid_condition":50,"ask_size":194,"ask_exchange":65,"ask":2.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":32000,"right":"C"},"quote":{"ms_of_day":55954954,"bid_size":268,"bid_exchange":69,"bid":0.02,"bid_condition":50,"ask_size":465,"ask_exchange":43,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":32000,"right":"C"},"ohlc":{"ms_of_day":55955102,"open":0.9,"high":0.94,"low":0.02,"close":0.04,"volume":18979,"count":2875,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":32000,"right":"C"},"trade":{"ms_of_day":55955102,"sequence":-631968466,"size":1,"condition":125,"price":0.04,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":32000,"right":"C"},"quote":{"ms_of_day":55954954,"bid_size":268,"bid_exchange":69,"bid":0.02,"bid_condition":50,"ask_size":465,"ask_exchange":43,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":32000,"right":"C"},"ohlc":{"ms_of_day":55955102,"open":0.9,"high":0.94,"low":0.02,"close":0.04,"volume":18980,"count":2876,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":32000,"right":"C"},"trade":{"ms_of_day":55955102,"sequence":-631968465,"size":1,"condition":125,"price":0.04,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55955105,"bid_size":14,"bid_exchange":11,"bid":1.34,"bid_condition":50,"ask_size":1130,"ask_exchange":4,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55955106,"bid_size":180,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":615,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55955107,"bid_size":157,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":615,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55955108,"bid_size":25,"bid_exchange":4,"bid":1.34,"bid_condition":50,"ask_size":1130,"ask_exchange":4,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55955108,"bid_size":42,"bid_exchange":7,"bid":1.34,"bid_condition":50,"ask_size":1130,"ask_exchange":4,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55955108,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1246,"count":407,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55955108,"sequence":-631967141,"size":2,"condition":134,"price":1.34,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55955107,"bid_size":123,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":647,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55955108,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2097,"count":368,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55955108,"sequence":-631967140,"size":4,"condition":134,"price":0.7,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55955108,"bid_size":42,"bid_exchange":7,"bid":1.34,"bid_condition":50,"ask_size":1130,"ask_exchange":4,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55955108,"bid_size":41,"bid_exchange":47,"bid":1.34,"bid_condition":50,"ask_size":1130,"ask_exchange":4,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250403,"strike":499000,"right":"C"},"quote":{"ms_of_day":55954634,"bid_size":345,"bid_exchange":6,"bid":1.02,"bid_condition":50,"ask_size":139,"ask_exchange":6,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250403,"strike":499000,"right":"C"},"ohlc":{"ms_of_day":55955111,"open":1.03,"high":1.4,"low":0.85,"close":1.04,"volume":123,"count":35,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250403,"strike":499000,"right":"C"},"trade":{"ms_of_day":55955111,"sequence":-63645318,"size":1,"condition":125,"price":1.04,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19620000,"right":"P"},"quote":{"ms_of_day":55955106,"bid_size":8,"bid_exchange":9,"bid":0.2,"bid_condition":50,"ask_size":47,"ask_exchange":6,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19620000,"right":"P"},"quote":{"ms_of_day":55955106,"bid_size":8,"bid_exchange":9,"bid":0.2,"bid_condition":50,"ask_size":47,"ask_exchange":6,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19620000,"right":"P"},"ohlc":{"ms_of_day":55955106,"open":19.46,"high":51.62,"low":0.2,"close":0.2,"volume":188,"count":79,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19620000,"right":"P"},"trade":{"ms_of_day":55955106,"sequence":839597373,"size":1,"condition":18,"price":0.2,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55955109,"bid_size":124,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":647,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20260320,"strike":50000,"right":"P"},"quote":{"ms_of_day":55955110,"bid_size":1,"bid_exchange":4,"bid":2.0,"bid_condition":50,"ask_size":10,"ask_exchange":11,"ask":2.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20260320,"strike":50000,"right":"P"},"ohlc":{"ms_of_day":55955110,"open":1.85,"high":2.97,"low":1.85,"close":2.0,"volume":325,"count":38,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20260320,"strike":50000,"right":"P"},"trade":{"ms_of_day":55955110,"sequence":-126261752,"size":1,"condition":18,"price":2.0,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20260320,"strike":50000,"right":"P"},"quote":{"ms_of_day":55955110,"bid_size":23,"bid_exchange":46,"bid":1.99,"bid_condition":50,"ask_size":10,"ask_exchange":11,"ask":2.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20260320,"strike":50000,"right":"P"},"quote":{"ms_of_day":55955110,"bid_size":23,"bid_exchange":46,"bid":1.99,"bid_condition":50,"ask_size":10,"ask_exchange":11,"ask":2.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55953649,"bid_size":11,"bid_exchange":73,"bid":10.0,"bid_condition":50,"ask_size":5,"ask_exchange":6,"ask":10.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55955111,"open":8.02,"high":46.73,"low":0.1,"close":10.32,"volume":5630,"count":1179,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"trade":{"ms_of_day":55955111,"sequence":-628697573,"size":1,"condition":125,"price":10.32,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55955115,"bid_size":89,"bid_exchange":43,"bid":0.7,"bid_condition":50,"ask_size":647,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250328,"strike":942500,"right":"P"},"quote":{"ms_of_day":55955116,"bid_size":1,"bid_exchange":7,"bid":4.95,"bid_condition":50,"ask_size":25,"ask_exchange":31,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250328,"strike":942500,"right":"P"},"ohlc":{"ms_of_day":55955116,"open":13.45,"high":13.45,"low":4.5,"close":5.05,"volume":90,"count":23,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250328,"strike":942500,"right":"P"},"trade":{"ms_of_day":55955116,"sequence":-928392737,"size":1,"condition":18,"price":5.05,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250404,"strike":1020000,"right":"C"},"quote":{"ms_of_day":55955119,"bid_size":138,"bid_exchange":43,"bid":5.6,"bid_condition":50,"ask_size":77,"ask_exchange":65,"ask":5.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"quote":{"ms_of_day":55955043,"bid_size":99,"bid_exchange":7,"bid":1.11,"bid_condition":50,"ask_size":119,"ask_exchange":42,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"ohlc":{"ms_of_day":55955121,"open":16.89,"high":18.35,"low":0.27,"close":1.11,"volume":281377,"count":47569,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"trade":{"ms_of_day":55955121,"sequence":-1411857908,"size":1,"condition":125,"price":1.11,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"quote":{"ms_of_day":55955122,"bid_size":99,"bid_exchange":7,"bid":1.11,"bid_condition":50,"ask_size":140,"ask_exchange":60,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"quote":{"ms_of_day":55955122,"bid_size":99,"bid_exchange":7,"bid":1.11,"bid_condition":50,"ask_size":140,"ask_exchange":60,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"quote":{"ms_of_day":55955135,"bid_size":250,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":560,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"ohlc":{"ms_of_day":55955135,"open":101.63,"high":102.4,"low":0.05,"close":0.05,"volume":51063,"count":18350,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"trade":{"ms_of_day":55955135,"sequence":597510201,"size":1,"condition":18,"price":0.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":27000,"right":"C"},"quote":{"ms_of_day":55955152,"bid_size":5,"bid_exchange":60,"bid":0.09,"bid_condition":50,"ask_size":777,"ask_exchange":46,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55954961,"bid_size":100,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":97,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55955147,"open":128.4,"high":135.0,"low":1.7,"close":3.2,"volume":37025,"count":13748,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55955147,"sequence":597510443,"size":1,"condition":125,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55954961,"bid_size":100,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":97,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55955147,"open":128.4,"high":135.0,"low":1.7,"close":3.2,"volume":37026,"count":13749,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55955147,"sequence":597510444,"size":1,"condition":125,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55954961,"bid_size":100,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":97,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55955147,"open":128.4,"high":135.0,"low":1.7,"close":3.2,"volume":37027,"count":13750,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55955147,"sequence":597510445,"size":1,"condition":125,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XPEV","expiration":20260116,"strike":22000,"right":"C"},"quote":{"ms_of_day":55955158,"bid_size":1,"bid_exchange":7,"bid":4.5,"bid_condition":50,"ask_size":11,"ask_exchange":11,"ask":4.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XPEV","expiration":20260116,"strike":22000,"right":"C"},"ohlc":{"ms_of_day":55955158,"open":7.3,"high":7.7,"low":4.5,"close":4.5,"volume":157,"count":30,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XPEV","expiration":20260116,"strike":22000,"right":"C"},"trade":{"ms_of_day":55955158,"sequence":-126256660,"size":1,"condition":18,"price":4.5,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XPEV","expiration":20260116,"strike":22000,"right":"C"},"quote":{"ms_of_day":55955158,"bid_size":40,"bid_exchange":42,"bid":4.45,"bid_condition":50,"ask_size":11,"ask_exchange":11,"ask":4.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XPEV","expiration":20260116,"strike":22000,"right":"C"},"quote":{"ms_of_day":55955158,"bid_size":40,"bid_exchange":42,"bid":4.45,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":300000,"right":"C"},"quote":{"ms_of_day":55955131,"bid_size":4,"bid_exchange":73,"bid":5.35,"bid_condition":50,"ask_size":111,"ask_exchange":65,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":300000,"right":"C"},"ohlc":{"ms_of_day":55955169,"open":2.75,"high":10.75,"low":2.2,"close":5.35,"volume":47625,"count":10515,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":300000,"right":"C"},"trade":{"ms_of_day":55955169,"sequence":32719438,"size":1,"condition":18,"price":5.35,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":325000,"right":"C"},"quote":{"ms_of_day":55955037,"bid_size":224,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":118,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":325000,"right":"C"},"ohlc":{"ms_of_day":55955169,"open":0.68,"high":0.97,"low":0.04,"close":0.05,"volume":12395,"count":1562,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":325000,"right":"C"},"trade":{"ms_of_day":55955169,"sequence":32719395,"size":1,"condition":18,"price":0.05,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VST","expiration":20250411,"strike":121000,"right":"P"},"quote":{"ms_of_day":55955174,"bid_size":50,"bid_exchange":43,"bid":6.5,"bid_condition":50,"ask_size":71,"ask_exchange":65,"ask":6.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VST","expiration":20250411,"strike":121000,"right":"P"},"quote":{"ms_of_day":55955175,"bid_size":50,"bid_exchange":43,"bid":6.5,"bid_condition":50,"ask_size":83,"ask_exchange":43,"ask":6.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDX","expiration":20250328,"strike":8500,"right":"C"},"quote":{"ms_of_day":55949608,"bid_size":3124,"bid_exchange":43,"bid":0.1,"bid_condition":50,"ask_size":2913,"ask_exchange":43,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDX","expiration":20250328,"strike":8500,"right":"C"},"ohlc":{"ms_of_day":55955190,"open":1.15,"high":1.8,"low":0.1,"close":0.13,"volume":376,"count":130,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDX","expiration":20250328,"strike":8500,"right":"C"},"trade":{"ms_of_day":55955190,"sequence":-1155109212,"size":1,"condition":125,"price":0.13,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55955188,"bid_size":65,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":108,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55955188,"open":30.02,"high":33.0,"low":0.79,"close":3.1,"volume":79679,"count":31322,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55955188,"sequence":597512026,"size":1,"condition":125,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDX","expiration":20250328,"strike":8500,"right":"C"},"quote":{"ms_of_day":55949608,"bid_size":3124,"bid_exchange":43,"bid":0.1,"bid_condition":50,"ask_size":2913,"ask_exchange":43,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDX","expiration":20250328,"strike":8500,"right":"C"},"ohlc":{"ms_of_day":55955190,"open":1.15,"high":1.8,"low":0.1,"close":0.13,"volume":377,"count":131,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDX","expiration":20250328,"strike":8500,"right":"C"},"trade":{"ms_of_day":55955190,"sequence":-1155109211,"size":1,"condition":125,"price":0.13,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":300000,"right":"C"},"quote":{"ms_of_day":55955200,"bid_size":4,"bid_exchange":73,"bid":5.35,"bid_condition":50,"ask_size":137,"ask_exchange":65,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250404,"strike":32000,"right":"C"},"quote":{"ms_of_day":55955196,"bid_size":815,"bid_exchange":60,"bid":0.3,"bid_condition":50,"ask_size":2752,"ask_exchange":42,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTU","expiration":20250425,"strike":7000,"right":"C"},"quote":{"ms_of_day":55955205,"bid_size":18,"bid_exchange":11,"bid":1.1,"bid_condition":50,"ask_size":3237,"ask_exchange":4,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTU","expiration":20250425,"strike":7000,"right":"C"},"ohlc":{"ms_of_day":55955205,"open":0.75,"high":1.7,"low":0.5,"close":1.2,"volume":420,"count":96,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTU","expiration":20250425,"strike":7000,"right":"C"},"trade":{"ms_of_day":55955205,"sequence":839601843,"size":2,"condition":18,"price":1.2,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55955198,"bid_size":166,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":138,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTU","expiration":20250425,"strike":7000,"right":"C"},"quote":{"ms_of_day":55955205,"bid_size":465,"bid_exchange":7,"bid":1.1,"bid_condition":50,"ask_size":3237,"ask_exchange":4,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55955198,"bid_size":166,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":113,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTU","expiration":20250425,"strike":7000,"right":"C"},"quote":{"ms_of_day":55955205,"bid_size":619,"bid_exchange":42,"bid":1.1,"bid_condition":50,"ask_size":3237,"ask_exchange":4,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":32000,"right":"C"},"quote":{"ms_of_day":55955204,"bid_size":268,"bid_exchange":69,"bid":0.02,"bid_condition":50,"ask_size":465,"ask_exchange":43,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55955206,"bid_size":99,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":97,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55955206,"bid_size":99,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":97,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55955206,"open":128.4,"high":135.0,"low":1.7,"close":3.0,"volume":37028,"count":13751,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55955206,"sequence":597512385,"size":1,"condition":18,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55955206,"bid_size":99,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":97,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55955206,"open":128.4,"high":135.0,"low":1.7,"close":3.0,"volume":37032,"count":13752,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55955206,"sequence":597512388,"size":4,"condition":18,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55955206,"bid_size":95,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":97,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55955206,"bid_size":95,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":97,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55955206,"open":128.4,"high":135.0,"low":1.7,"close":3.0,"volume":37037,"count":13753,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55955206,"sequence":597512390,"size":5,"condition":18,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55955206,"bid_size":90,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":97,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55955206,"bid_size":65,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":104,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55955206,"bid_size":87,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":97,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"quote":{"ms_of_day":55955188,"bid_size":4,"bid_exchange":1,"bid":6.45,"bid_condition":50,"ask_size":620,"ask_exchange":43,"ask":6.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"ohlc":{"ms_of_day":55955208,"open":4.2,"high":17.85,"low":3.05,"close":6.45,"volume":80090,"count":17631,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"trade":{"ms_of_day":55955208,"sequence":32721731,"size":4,"condition":18,"price":6.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"quote":{"ms_of_day":55955208,"bid_size":62,"bid_exchange":43,"bid":6.4,"bid_condition":50,"ask_size":620,"ask_exchange":43,"ask":6.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"quote":{"ms_of_day":55955208,"bid_size":45,"bid_exchange":7,"bid":6.4,"bid_condition":50,"ask_size":620,"ask_exchange":43,"ask":6.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55955208,"bid_size":14,"bid_exchange":69,"bid":1.14,"bid_condition":50,"ask_size":9,"ask_exchange":31,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"ohlc":{"ms_of_day":55955208,"open":2.47,"high":6.83,"low":0.89,"close":1.15,"volume":185302,"count":37692,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"trade":{"ms_of_day":55955208,"sequence":32721856,"size":1,"condition":18,"price":1.15,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":275000,"right":"C"},"quote":{"ms_of_day":55955208,"bid_size":30,"bid_exchange":76,"bid":20.25,"bid_condition":50,"ask_size":695,"ask_exchange":43,"ask":20.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":275000,"right":"C"},"ohlc":{"ms_of_day":55955208,"open":7.2,"high":29.35,"low":6.77,"close":20.3,"volume":7048,"count":1880,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":275000,"right":"C"},"trade":{"ms_of_day":55955208,"sequence":32721805,"size":1,"condition":18,"price":20.3,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":300000,"right":"C"},"quote":{"ms_of_day":55955208,"bid_size":7,"bid_exchange":7,"bid":5.35,"bid_condition":50,"ask_size":137,"ask_exchange":65,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55955209,"bid_size":25,"bid_exchange":47,"bid":1.14,"bid_condition":50,"ask_size":9,"ask_exchange":31,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55955209,"bid_size":25,"bid_exchange":47,"bid":1.14,"bid_condition":50,"ask_size":10,"ask_exchange":46,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":275000,"right":"C"},"quote":{"ms_of_day":55955208,"bid_size":38,"bid_exchange":76,"bid":20.25,"bid_condition":50,"ask_size":695,"ask_exchange":43,"ask":20.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55955207,"bid_size":65,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":98,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":275000,"right":"C"},"quote":{"ms_of_day":55955209,"bid_size":100,"bid_exchange":1,"bid":20.25,"bid_condition":50,"ask_size":695,"ask_exchange":43,"ask":20.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55955208,"bid_size":15,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250403,"strike":499000,"right":"C"},"quote":{"ms_of_day":55955208,"bid_size":345,"bid_exchange":6,"bid":1.02,"bid_condition":50,"ask_size":188,"ask_exchange":65,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55955124,"bid_size":89,"bid_exchange":43,"bid":0.7,"bid_condition":50,"ask_size":706,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55955210,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2099,"count":369,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55955210,"sequence":-631961446,"size":2,"condition":134,"price":0.7,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55954937,"bid_size":10,"bid_exchange":73,"bid":0.27,"bid_condition":50,"ask_size":790,"ask_exchange":65,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55955209,"open":2.82,"high":7.16,"low":0.09,"close":0.27,"volume":490612,"count":67149,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55955209,"sequence":597513353,"size":2,"condition":18,"price":0.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55955124,"bid_size":9,"bid_exchange":11,"bid":1.34,"bid_condition":50,"ask_size":1598,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55955210,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1247,"count":408,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55955210,"sequence":-631961445,"size":1,"condition":134,"price":1.34,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55955211,"bid_size":6,"bid_exchange":5,"bid":1.34,"bid_condition":50,"ask_size":1598,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55955211,"bid_size":5,"bid_exchange":5,"bid":1.34,"bid_condition":50,"ask_size":1598,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55955209,"bid_size":10,"bid_exchange":73,"bid":0.27,"bid_condition":50,"ask_size":790,"ask_exchange":65,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55955210,"bid_size":1130,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":643,"ask_exchange":1,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55955210,"bid_size":20,"bid_exchange":42,"bid":2.05,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":2.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"ohlc":{"ms_of_day":55955210,"open":49.35,"high":51.94,"low":0.61,"close":2.07,"volume":147600,"count":26339,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"trade":{"ms_of_day":55955210,"sequence":32722345,"size":1,"condition":18,"price":2.07,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55955210,"bid_size":20,"bid_exchange":42,"bid":2.05,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":2.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55955210,"bid_size":20,"bid_exchange":42,"bid":2.05,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":2.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"ohlc":{"ms_of_day":55955210,"open":49.35,"high":51.94,"low":0.61,"close":2.07,"volume":147601,"count":26340,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"trade":{"ms_of_day":55955210,"sequence":32722379,"size":1,"condition":18,"price":2.07,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55955210,"bid_size":1,"bid_exchange":7,"bid":2.07,"bid_condition":50,"ask_size":4,"ask_exchange":69,"ask":2.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":270000,"right":"P"},"quote":{"ms_of_day":55955181,"bid_size":232,"bid_exchange":43,"bid":9.55,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":9.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":270000,"right":"P"},"ohlc":{"ms_of_day":55955210,"open":48.0,"high":53.8,"low":5.65,"close":9.6,"volume":16189,"count":3727,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":270000,"right":"P"},"trade":{"ms_of_day":55955210,"sequence":32722502,"size":2,"condition":18,"price":9.6,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":270000,"right":"P"},"quote":{"ms_of_day":55955210,"bid_size":232,"bid_exchange":43,"bid":9.55,"bid_condition":50,"ask_size":188,"ask_exchange":43,"ask":9.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55955211,"bid_size":312,"bid_exchange":7,"bid":0.26,"bid_condition":50,"ask_size":790,"ask_exchange":65,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":270000,"right":"P"},"quote":{"ms_of_day":55955211,"bid_size":232,"bid_exchange":43,"bid":9.55,"bid_condition":50,"ask_size":97,"ask_exchange":7,"ask":9.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":585000,"right":"P"},"quote":{"ms_of_day":55955212,"bid_size":39,"bid_exchange":11,"bid":5.05,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":585000,"right":"P"},"ohlc":{"ms_of_day":55955212,"open":11.19,"high":24.2,"low":2.09,"close":5.1,"volume":3697,"count":778,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":585000,"right":"P"},"trade":{"ms_of_day":55955212,"sequence":1416679798,"size":1,"condition":18,"price":5.1,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":585000,"right":"P"},"quote":{"ms_of_day":55955212,"bid_size":39,"bid_exchange":11,"bid":5.05,"bid_condition":50,"ask_size":62,"ask_exchange":43,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":585000,"right":"P"},"quote":{"ms_of_day":55955212,"bid_size":1,"bid_exchange":1,"bid":5.1,"bid_condition":50,"ask_size":62,"ask_exchange":43,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250403,"strike":499000,"right":"C"},"quote":{"ms_of_day":55955210,"bid_size":345,"bid_exchange":6,"bid":1.02,"bid_condition":50,"ask_size":188,"ask_exchange":65,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55955215,"bid_size":37,"bid_exchange":42,"bid":1.13,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"ohlc":{"ms_of_day":55955217,"open":2.47,"high":6.83,"low":0.89,"close":1.15,"volume":185303,"count":37693,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"trade":{"ms_of_day":55955217,"sequence":32724547,"size":1,"condition":125,"price":1.15,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55955218,"bid_size":42,"bid_exchange":42,"bid":1.13,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55955209,"bid_size":33,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55955219,"open":124.4,"high":138.2,"low":3.0,"close":5.1,"volume":20411,"count":7694,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55955219,"sequence":597518557,"size":1,"condition":18,"price":5.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55955219,"bid_size":33,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":42,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":23500,"right":"C"},"quote":{"ms_of_day":55955222,"bid_size":1,"bid_exchange":60,"bid":1.01,"bid_condition":50,"ask_size":65,"ask_exchange":42,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":23500,"right":"C"},"ohlc":{"ms_of_day":55955223,"open":2.15,"high":6.0,"low":0.82,"close":1.04,"volume":2775,"count":409,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":23500,"right":"C"},"trade":{"ms_of_day":55955223,"sequence":-631960437,"size":1,"condition":18,"price":1.04,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55955226,"bid_size":50,"bid_exchange":42,"bid":1.13,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55955218,"bid_size":89,"bid_exchange":43,"bid":0.7,"bid_condition":50,"ask_size":706,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":23500,"right":"C"},"quote":{"ms_of_day":55955227,"bid_size":1,"bid_exchange":60,"bid":1.01,"bid_condition":50,"ask_size":32,"ask_exchange":42,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":582500,"right":"C"},"quote":{"ms_of_day":55955222,"bid_size":4671,"bid_exchange":6,"bid":0.02,"bid_condition":50,"ask_size":1520,"ask_exchange":6,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55955222,"bid_size":312,"bid_exchange":7,"bid":0.26,"bid_condition":50,"ask_size":102,"ask_exchange":69,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55955224,"open":2.82,"high":7.16,"low":0.09,"close":0.27,"volume":490614,"count":67150,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55955224,"sequence":597521188,"size":2,"condition":18,"price":0.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":559000,"right":"P"},"quote":{"ms_of_day":55955218,"bid_size":259,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":60,"ask_exchange":60,"ask":1.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":559000,"right":"P"},"ohlc":{"ms_of_day":55955220,"open":6.35,"high":14.87,"low":0.49,"close":1.01,"volume":15517,"count":1450,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":559000,"right":"P"},"trade":{"ms_of_day":55955220,"sequence":1426203968,"size":1,"condition":18,"price":1.01,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55955224,"bid_size":312,"bid_exchange":7,"bid":0.26,"bid_condition":50,"ask_size":101,"ask_exchange":69,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55955224,"bid_size":312,"bid_exchange":7,"bid":0.26,"bid_condition":50,"ask_size":100,"ask_exchange":69,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"quote":{"ms_of_day":55954038,"bid_size":2225,"bid_exchange":43,"bid":2.21,"bid_condition":50,"ask_size":19,"ask_exchange":7,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55955229,"open":2.6,"high":3.0,"low":1.25,"close":2.35,"volume":1839,"count":208,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"trade":{"ms_of_day":55955229,"sequence":-631959370,"size":4,"condition":18,"price":2.35,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"quote":{"ms_of_day":55955229,"bid_size":2225,"bid_exchange":43,"bid":2.21,"bid_condition":50,"ask_size":15,"ask_exchange":7,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"quote":{"ms_of_day":55955230,"bid_size":2225,"bid_exchange":43,"bid":2.21,"bid_condition":50,"ask_size":15,"ask_exchange":7,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":576000,"right":"C"},"quote":{"ms_of_day":55955226,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":9385,"ask_exchange":9,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":559000,"right":"P"},"quote":{"ms_of_day":55955222,"bid_size":259,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":50,"ask_exchange":11,"ask":1.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":582500,"right":"C"},"quote":{"ms_of_day":55955225,"bid_size":4698,"bid_exchange":6,"bid":0.02,"bid_condition":50,"ask_size":1473,"ask_exchange":6,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55955228,"bid_size":34,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":42,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":559000,"right":"P"},"quote":{"ms_of_day":55955227,"bid_size":259,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":50,"ask_exchange":73,"ask":1.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20260116,"strike":560000,"right":"P"},"quote":{"ms_of_day":55955247,"bid_size":547,"bid_exchange":65,"bid":282.15,"bid_condition":50,"ask_size":606,"ask_exchange":43,"ask":286.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20260116,"strike":560000,"right":"P"},"ohlc":{"ms_of_day":55955247,"open":326.75,"high":329.55,"low":285.45,"close":285.45,"volume":23,"count":5,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20260116,"strike":560000,"right":"P"},"trade":{"ms_of_day":55955247,"sequence":32727076,"size":1,"condition":18,"price":285.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":342500,"right":"P"},"quote":{"ms_of_day":55955250,"bid_size":1,"bid_exchange":7,"bid":17.25,"bid_condition":50,"ask_size":20,"ask_exchange":1,"ask":17.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":342500,"right":"P"},"ohlc":{"ms_of_day":55955250,"open":19.2,"high":19.2,"low":15.31,"close":17.25,"volume":80,"count":29,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":342500,"right":"P"},"trade":{"ms_of_day":55955250,"sequence":1416681359,"size":1,"condition":18,"price":17.25,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":342500,"right":"P"},"quote":{"ms_of_day":55955250,"bid_size":79,"bid_exchange":5,"bid":16.85,"bid_condition":50,"ask_size":20,"ask_exchange":1,"ask":17.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":342500,"right":"P"},"quote":{"ms_of_day":55955250,"bid_size":79,"bid_exchange":5,"bid":16.85,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":17.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250718,"strike":510000,"right":"P"},"quote":{"ms_of_day":55955259,"bid_size":167,"bid_exchange":42,"bid":5.46,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":5.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":252500,"right":"C"},"quote":{"ms_of_day":55955255,"bid_size":111,"bid_exchange":31,"bid":0.42,"bid_condition":50,"ask_size":78,"ask_exchange":46,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250417,"strike":250000,"right":"C"},"quote":{"ms_of_day":55955254,"bid_size":70,"bid_exchange":42,"bid":6.35,"bid_condition":50,"ask_size":345,"ask_exchange":5,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250417,"strike":250000,"right":"C"},"quote":{"ms_of_day":55955254,"bid_size":78,"bid_exchange":42,"bid":6.35,"bid_condition":50,"ask_size":345,"ask_exchange":5,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20260116,"strike":560000,"right":"P"},"quote":{"ms_of_day":55955255,"bid_size":1,"bid_exchange":7,"bid":284.85,"bid_condition":50,"ask_size":606,"ask_exchange":43,"ask":286.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20260116,"strike":560000,"right":"P"},"quote":{"ms_of_day":55955256,"bid_size":117,"bid_exchange":65,"bid":284.85,"bid_condition":50,"ask_size":606,"ask_exchange":43,"ask":286.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"P"},"quote":{"ms_of_day":55955242,"bid_size":5,"bid_exchange":73,"bid":1.51,"bid_condition":50,"ask_size":285,"ask_exchange":65,"ask":1.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"P"},"ohlc":{"ms_of_day":55955260,"open":3.15,"high":13.55,"low":1.26,"close":1.53,"volume":31105,"count":6618,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"P"},"trade":{"ms_of_day":55955260,"sequence":-1411849892,"size":8,"condition":125,"price":1.53,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"P"},"quote":{"ms_of_day":55955242,"bid_size":5,"bid_exchange":73,"bid":1.51,"bid_condition":50,"ask_size":285,"ask_exchange":65,"ask":1.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"P"},"ohlc":{"ms_of_day":55955260,"open":3.15,"high":13.55,"low":1.26,"close":1.53,"volume":31109,"count":6619,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"P"},"trade":{"ms_of_day":55955260,"sequence":-1411849891,"size":4,"condition":125,"price":1.53,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"P"},"quote":{"ms_of_day":55955242,"bid_size":5,"bid_exchange":73,"bid":1.51,"bid_condition":50,"ask_size":285,"ask_exchange":65,"ask":1.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"P"},"ohlc":{"ms_of_day":55955260,"open":3.15,"high":13.55,"low":1.26,"close":1.53,"volume":31113,"count":6620,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"P"},"trade":{"ms_of_day":55955260,"sequence":-1411849890,"size":4,"condition":125,"price":1.53,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"P"},"quote":{"ms_of_day":55955242,"bid_size":5,"bid_exchange":73,"bid":1.51,"bid_condition":50,"ask_size":285,"ask_exchange":65,"ask":1.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"P"},"ohlc":{"ms_of_day":55955260,"open":3.15,"high":13.55,"low":1.26,"close":1.53,"volume":31117,"count":6621,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"P"},"trade":{"ms_of_day":55955260,"sequence":-1411849889,"size":4,"condition":125,"price":1.53,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55955266,"bid_size":23,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55955266,"open":30.02,"high":33.0,"low":0.79,"close":2.95,"volume":79681,"count":31323,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55955266,"sequence":597537386,"size":2,"condition":18,"price":2.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55955266,"bid_size":23,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55955221,"bid_size":30,"bid_exchange":47,"bid":1.75,"bid_condition":50,"ask_size":503,"ask_exchange":6,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"ohlc":{"ms_of_day":55955266,"open":4.2,"high":30.0,"low":0.05,"close":2.0,"volume":5109,"count":1076,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"trade":{"ms_of_day":55955266,"sequence":-628692157,"size":1,"condition":125,"price":2.0,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"P"},"quote":{"ms_of_day":55955269,"bid_size":5,"bid_exchange":73,"bid":1.51,"bid_condition":50,"ask_size":213,"ask_exchange":43,"ask":1.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":125000,"right":"C"},"quote":{"ms_of_day":55954544,"bid_size":427,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":250,"ask_exchange":1,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":125000,"right":"C"},"ohlc":{"ms_of_day":55955269,"open":0.25,"high":0.56,"low":0.04,"close":0.05,"volume":1560,"count":436,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":125000,"right":"C"},"trade":{"ms_of_day":55955269,"sequence":-1411849229,"size":4,"condition":125,"price":0.05,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"P"},"quote":{"ms_of_day":55955273,"bid_size":5,"bid_exchange":73,"bid":1.51,"bid_condition":50,"ask_size":213,"ask_exchange":43,"ask":1.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55955274,"bid_size":23,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55955275,"bid_size":65,"bid_exchange":7,"bid":1.75,"bid_condition":50,"ask_size":503,"ask_exchange":6,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":125000,"right":"C"},"quote":{"ms_of_day":55955281,"bid_size":427,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":311,"ask_exchange":1,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55955218,"bid_size":89,"bid_exchange":43,"bid":0.7,"bid_condition":50,"ask_size":706,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55955294,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2107,"count":370,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55955294,"sequence":-631951470,"size":8,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55955211,"bid_size":5,"bid_exchange":5,"bid":1.34,"bid_condition":50,"ask_size":1598,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55955294,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1251,"count":409,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55955294,"sequence":-631951469,"size":4,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55955295,"bid_size":397,"bid_exchange":6,"bid":0.7,"bid_condition":50,"ask_size":706,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250718,"strike":510000,"right":"P"},"quote":{"ms_of_day":55955320,"bid_size":167,"bid_exchange":42,"bid":5.46,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":5.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":300000,"right":"P"},"quote":{"ms_of_day":55955320,"bid_size":1,"bid_exchange":73,"bid":1.66,"bid_condition":50,"ask_size":15,"ask_exchange":42,"ask":1.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MDB","expiration":20250404,"strike":215000,"right":"C"},"quote":{"ms_of_day":55955336,"bid_size":1,"bid_exchange":7,"bid":0.25,"bid_condition":50,"ask_size":563,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MDB","expiration":20250404,"strike":215000,"right":"C"},"ohlc":{"ms_of_day":55955336,"open":10.7,"high":11.23,"low":0.17,"close":0.25,"volume":476,"count":98,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MDB","expiration":20250404,"strike":215000,"right":"C"},"trade":{"ms_of_day":55955336,"sequence":1416686723,"size":1,"condition":18,"price":0.25,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MDB","expiration":20250404,"strike":215000,"right":"C"},"quote":{"ms_of_day":55955336,"bid_size":604,"bid_exchange":5,"bid":0.06,"bid_condition":50,"ask_size":563,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MDB","expiration":20250404,"strike":215000,"right":"C"},"quote":{"ms_of_day":55955336,"bid_size":604,"bid_exchange":5,"bid":0.06,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":578000,"right":"C"},"quote":{"ms_of_day":55955337,"bid_size":35,"bid_exchange":46,"bid":10.46,"bid_condition":50,"ask_size":4,"ask_exchange":9,"ask":10.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":578000,"right":"C"},"ohlc":{"ms_of_day":55955337,"open":12.15,"high":14.22,"low":8.98,"close":10.46,"volume":1960,"count":357,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":578000,"right":"C"},"trade":{"ms_of_day":55955337,"sequence":597551059,"size":4,"condition":18,"price":10.46,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":578000,"right":"C"},"quote":{"ms_of_day":55955337,"bid_size":35,"bid_exchange":46,"bid":10.46,"bid_condition":50,"ask_size":74,"ask_exchange":42,"ask":10.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDX","expiration":20250328,"strike":8500,"right":"C"},"quote":{"ms_of_day":55955347,"bid_size":2741,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":3040,"ask_exchange":43,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDX","expiration":20250328,"strike":8500,"right":"C"},"quote":{"ms_of_day":55955347,"bid_size":2741,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":2416,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55955349,"bid_size":35,"bid_exchange":76,"bid":1.75,"bid_condition":50,"ask_size":503,"ask_exchange":6,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250404,"strike":14000,"right":"C"},"quote":{"ms_of_day":55955210,"bid_size":371,"bid_exchange":1,"bid":0.23,"bid_condition":50,"ask_size":233,"ask_exchange":73,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250404,"strike":14000,"right":"C"},"ohlc":{"ms_of_day":55955375,"open":2.09,"high":2.25,"low":0.04,"close":0.23,"volume":4591,"count":588,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250404,"strike":14000,"right":"C"},"trade":{"ms_of_day":55955375,"sequence":-126228132,"size":1,"condition":18,"price":0.23,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250404,"strike":14000,"right":"C"},"quote":{"ms_of_day":55955375,"bid_size":371,"bid_exchange":1,"bid":0.23,"bid_condition":50,"ask_size":233,"ask_exchange":73,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250404,"strike":14000,"right":"C"},"quote":{"ms_of_day":55955375,"bid_size":371,"bid_exchange":1,"bid":0.23,"bid_condition":50,"ask_size":250,"ask_exchange":60,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CCL","expiration":20250404,"strike":19500,"right":"P"},"quote":{"ms_of_day":55954235,"bid_size":1068,"bid_exchange":46,"bid":0.14,"bid_condition":50,"ask_size":334,"ask_exchange":47,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CCL","expiration":20250404,"strike":19500,"right":"P"},"ohlc":{"ms_of_day":55955376,"open":0.61,"high":0.61,"low":0.11,"close":0.14,"volume":134,"count":27,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CCL","expiration":20250404,"strike":19500,"right":"P"},"trade":{"ms_of_day":55955376,"sequence":-616770183,"size":1,"condition":18,"price":0.14,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CCL","expiration":20250404,"strike":19500,"right":"P"},"quote":{"ms_of_day":55955376,"bid_size":1316,"bid_exchange":73,"bid":0.14,"bid_condition":50,"ask_size":334,"ask_exchange":47,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CCL","expiration":20250404,"strike":19500,"right":"P"},"quote":{"ms_of_day":55955376,"bid_size":1501,"bid_exchange":31,"bid":0.14,"bid_condition":50,"ask_size":334,"ask_exchange":47,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CCL","expiration":20250404,"strike":19500,"right":"P"},"quote":{"ms_of_day":55955376,"bid_size":1501,"bid_exchange":31,"bid":0.14,"bid_condition":50,"ask_size":334,"ask_exchange":47,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CCL","expiration":20250404,"strike":19500,"right":"P"},"ohlc":{"ms_of_day":55955376,"open":0.61,"high":0.61,"low":0.11,"close":0.14,"volume":135,"count":28,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CCL","expiration":20250404,"strike":19500,"right":"P"},"trade":{"ms_of_day":55955376,"sequence":-616770172,"size":1,"condition":95,"price":0.14,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CCL","expiration":20250404,"strike":19500,"right":"P"},"quote":{"ms_of_day":55955377,"bid_size":1501,"bid_exchange":31,"bid":0.14,"bid_condition":50,"ask_size":592,"ask_exchange":47,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CCL","expiration":20250404,"strike":19500,"right":"P"},"quote":{"ms_of_day":55955377,"bid_size":1501,"bid_exchange":31,"bid":0.14,"bid_condition":50,"ask_size":592,"ask_exchange":47,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"quote":{"ms_of_day":55955387,"bid_size":250,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":610,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55955400,"bid_size":555,"bid_exchange":6,"bid":0.7,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55955400,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2115,"count":371,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55955400,"sequence":-631941835,"size":8,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55955211,"bid_size":5,"bid_exchange":5,"bid":1.34,"bid_condition":50,"ask_size":1598,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55955400,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1255,"count":410,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55955400,"sequence":-631941834,"size":4,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55955400,"bid_size":5,"bid_exchange":5,"bid":1.34,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55955400,"bid_size":547,"bid_exchange":6,"bid":0.7,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55955401,"bid_size":5,"bid_exchange":5,"bid":1.34,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55955402,"bid_size":532,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250328,"strike":37500,"right":"C"},"quote":{"ms_of_day":55954647,"bid_size":986,"bid_exchange":9,"bid":0.02,"bid_condition":50,"ask_size":630,"ask_exchange":9,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250328,"strike":37500,"right":"C"},"ohlc":{"ms_of_day":55955406,"open":0.08,"high":0.27,"low":0.02,"close":0.05,"volume":623,"count":66,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250328,"strike":37500,"right":"C"},"trade":{"ms_of_day":55955406,"sequence":-616769265,"size":10,"condition":125,"price":0.05,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250328,"strike":37500,"right":"C"},"quote":{"ms_of_day":55955406,"bid_size":986,"bid_exchange":9,"bid":0.02,"bid_condition":50,"ask_size":624,"ask_exchange":9,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250328,"strike":37500,"right":"C"},"quote":{"ms_of_day":55955406,"bid_size":948,"bid_exchange":5,"bid":0.02,"bid_condition":50,"ask_size":546,"ask_exchange":43,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55955413,"bid_size":34,"bid_exchange":6,"bid":1.05,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":1.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"ohlc":{"ms_of_day":55955423,"open":7.54,"high":7.6,"low":0.62,"close":1.07,"volume":125501,"count":19694,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"trade":{"ms_of_day":55955423,"sequence":-63629689,"size":4,"condition":18,"price":1.07,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55955413,"bid_size":34,"bid_exchange":6,"bid":1.05,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":1.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"ohlc":{"ms_of_day":55955423,"open":7.54,"high":7.6,"low":0.62,"close":1.07,"volume":125503,"count":19695,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"trade":{"ms_of_day":55955423,"sequence":-63629678,"size":2,"condition":18,"price":1.07,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55955413,"bid_size":34,"bid_exchange":6,"bid":1.05,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":1.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"ohlc":{"ms_of_day":55955423,"open":7.54,"high":7.6,"low":0.62,"close":1.07,"volume":125507,"count":19696,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"trade":{"ms_of_day":55955423,"sequence":-63629577,"size":4,"condition":18,"price":1.07,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55955413,"bid_size":34,"bid_exchange":6,"bid":1.05,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":1.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"ohlc":{"ms_of_day":55955424,"open":7.54,"high":7.6,"low":0.62,"close":1.07,"volume":125509,"count":19697,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"trade":{"ms_of_day":55955424,"sequence":-63629379,"size":2,"condition":18,"price":1.07,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55955428,"bid_size":123,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":118,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55955428,"open":122.0,"high":122.0,"low":0.6,"close":1.05,"volume":85422,"count":26991,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55955428,"sequence":597558286,"size":1,"condition":18,"price":1.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":578000,"right":"C"},"quote":{"ms_of_day":55955429,"bid_size":35,"bid_exchange":46,"bid":10.46,"bid_condition":50,"ask_size":74,"ask_exchange":42,"ask":10.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":568000,"right":"P"},"quote":{"ms_of_day":55955430,"bid_size":5,"bid_exchange":60,"bid":3.29,"bid_condition":50,"ask_size":2,"ask_exchange":69,"ask":3.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55955430,"open":8.8,"high":19.2,"low":1.5,"close":3.29,"volume":45652,"count":4277,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":568000,"right":"P"},"trade":{"ms_of_day":55955430,"sequence":1426223455,"size":2,"condition":18,"price":3.29,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":568000,"right":"P"},"quote":{"ms_of_day":55955430,"bid_size":5,"bid_exchange":60,"bid":3.29,"bid_condition":50,"ask_size":97,"ask_exchange":69,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":568000,"right":"P"},"quote":{"ms_of_day":55955430,"bid_size":5,"bid_exchange":60,"bid":3.29,"bid_condition":50,"ask_size":97,"ask_exchange":69,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":568000,"right":"P"},"quote":{"ms_of_day":55955430,"bid_size":13,"bid_exchange":11,"bid":3.29,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":3.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55955430,"open":8.8,"high":19.2,"low":1.5,"close":3.29,"volume":45653,"count":4278,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":568000,"right":"P"},"trade":{"ms_of_day":55955430,"sequence":1426223500,"size":1,"condition":18,"price":3.29,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":568000,"right":"P"},"quote":{"ms_of_day":55955430,"bid_size":13,"bid_exchange":11,"bid":3.29,"bid_condition":50,"ask_size":97,"ask_exchange":69,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":568000,"right":"P"},"quote":{"ms_of_day":55955430,"bid_size":13,"bid_exchange":11,"bid":3.29,"bid_condition":50,"ask_size":69,"ask_exchange":42,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55955413,"bid_size":34,"bid_exchange":6,"bid":1.05,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":1.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"ohlc":{"ms_of_day":55955434,"open":7.54,"high":7.6,"low":0.62,"close":1.07,"volume":125518,"count":19698,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"trade":{"ms_of_day":55955434,"sequence":-63628379,"size":9,"condition":18,"price":1.07,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55955434,"bid_size":34,"bid_exchange":6,"bid":1.05,"bid_condition":50,"ask_size":15,"ask_exchange":31,"ask":1.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55955434,"bid_size":34,"bid_exchange":6,"bid":1.05,"bid_condition":50,"ask_size":15,"ask_exchange":31,"ask":1.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"ohlc":{"ms_of_day":55955434,"open":7.54,"high":7.6,"low":0.62,"close":1.07,"volume":125519,"count":19699,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"trade":{"ms_of_day":55955434,"sequence":-63628241,"size":1,"condition":18,"price":1.07,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":50000,"right":"C"},"quote":{"ms_of_day":55955432,"bid_size":64,"bid_exchange":46,"bid":0.88,"bid_condition":50,"ask_size":254,"ask_exchange":4,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":50000,"right":"C"},"ohlc":{"ms_of_day":55955432,"open":1.6,"high":1.75,"low":0.55,"close":0.88,"volume":14635,"count":1413,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":50000,"right":"C"},"trade":{"ms_of_day":55955432,"sequence":-631940476,"size":64,"condition":18,"price":0.88,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55955436,"bid_size":3,"bid_exchange":60,"bid":1.06,"bid_condition":50,"ask_size":15,"ask_exchange":31,"ask":1.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":50000,"right":"C"},"quote":{"ms_of_day":55955432,"bid_size":32,"bid_exchange":11,"bid":0.85,"bid_condition":50,"ask_size":254,"ask_exchange":4,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":50000,"right":"C"},"quote":{"ms_of_day":55955432,"bid_size":14,"bid_exchange":11,"bid":0.85,"bid_condition":50,"ask_size":254,"ask_exchange":4,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55955439,"bid_size":126,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":118,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HE","expiration":20260116,"strike":10000,"right":"C"},"quote":{"ms_of_day":55955446,"bid_size":48,"bid_exchange":73,"bid":2.42,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":2.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HE","expiration":20260116,"strike":10000,"right":"C"},"ohlc":{"ms_of_day":55955446,"open":2.3,"high":3.2,"low":2.06,"close":2.45,"volume":336,"count":54,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HE","expiration":20260116,"strike":10000,"right":"C"},"trade":{"ms_of_day":55955446,"sequence":-631939607,"size":2,"condition":18,"price":2.45,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HE","expiration":20260116,"strike":10000,"right":"C"},"quote":{"ms_of_day":55955446,"bid_size":48,"bid_exchange":73,"bid":2.42,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":2.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HE","expiration":20260116,"strike":10000,"right":"C"},"quote":{"ms_of_day":55955446,"bid_size":48,"bid_exchange":73,"bid":2.42,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":2.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55955460,"bid_size":63,"bid_exchange":1,"bid":1.13,"bid_condition":50,"ask_size":5,"ask_exchange":60,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"ohlc":{"ms_of_day":55955460,"open":2.47,"high":6.83,"low":0.89,"close":1.15,"volume":185304,"count":37694,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"trade":{"ms_of_day":55955460,"sequence":32739424,"size":1,"condition":18,"price":1.15,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55955448,"bid_size":149,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":174,"ask_exchange":73,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55955473,"open":9.72,"high":9.72,"low":0.3,"close":0.47,"volume":400975,"count":42794,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55955473,"sequence":1426226245,"size":1,"condition":18,"price":0.47,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55955473,"bid_size":149,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":174,"ask_exchange":73,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55955473,"bid_size":149,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":174,"ask_exchange":73,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGLD","expiration":20250417,"strike":160000,"right":"P"},"quote":{"ms_of_day":55955472,"bid_size":16,"bid_exchange":43,"bid":3.1,"bid_condition":50,"ask_size":21,"ask_exchange":11,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGLD","expiration":20250417,"strike":160000,"right":"P"},"ohlc":{"ms_of_day":55955472,"open":8.9,"high":8.95,"low":2.47,"close":3.3,"volume":25,"count":15,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGLD","expiration":20250417,"strike":160000,"right":"P"},"trade":{"ms_of_day":55955472,"sequence":36334687,"size":1,"condition":18,"price":3.3,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGLD","expiration":20250417,"strike":160000,"right":"P"},"quote":{"ms_of_day":55955473,"bid_size":16,"bid_exchange":43,"bid":3.1,"bid_condition":50,"ask_size":18,"ask_exchange":11,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGLD","expiration":20250417,"strike":160000,"right":"P"},"quote":{"ms_of_day":55955473,"bid_size":16,"bid_exchange":43,"bid":3.1,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":585000,"right":"C"},"quote":{"ms_of_day":55955460,"bid_size":42,"bid_exchange":46,"bid":7.1,"bid_condition":50,"ask_size":97,"ask_exchange":42,"ask":7.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":585000,"right":"C"},"ohlc":{"ms_of_day":55955477,"open":17.52,"high":19.89,"low":6.02,"close":7.1,"volume":11125,"count":1656,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":585000,"right":"C"},"trade":{"ms_of_day":55955477,"sequence":597562724,"size":5,"condition":95,"price":7.1,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":585000,"right":"C"},"quote":{"ms_of_day":55955493,"bid_size":42,"bid_exchange":46,"bid":7.1,"bid_condition":50,"ask_size":97,"ask_exchange":42,"ask":7.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":125000,"right":"C"},"quote":{"ms_of_day":55955497,"bid_size":427,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":306,"ask_exchange":1,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":580000,"right":"C"},"quote":{"ms_of_day":55955440,"bid_size":932,"bid_exchange":6,"bid":0.06,"bid_condition":50,"ask_size":2547,"ask_exchange":6,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":580000,"right":"C"},"ohlc":{"ms_of_day":55955499,"open":12.3,"high":14.66,"low":0.04,"close":0.06,"volume":156570,"count":19653,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":580000,"right":"C"},"trade":{"ms_of_day":55955499,"sequence":597563390,"size":1,"condition":125,"price":0.06,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":580000,"right":"C"},"quote":{"ms_of_day":55955500,"bid_size":932,"bid_exchange":6,"bid":0.06,"bid_condition":50,"ask_size":2535,"ask_exchange":6,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADSK","expiration":20250404,"strike":272500,"right":"C"},"quote":{"ms_of_day":55955500,"bid_size":49,"bid_exchange":5,"bid":3.9,"bid_condition":50,"ask_size":203,"ask_exchange":9,"ask":4.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":494000,"right":"C"},"quote":{"ms_of_day":55955502,"bid_size":602,"bid_exchange":46,"bid":0.14,"bid_condition":50,"ask_size":921,"ask_exchange":22,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55955503,"bid_size":551,"bid_exchange":6,"bid":0.7,"bid_condition":50,"ask_size":855,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55955503,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2123,"count":372,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55955503,"sequence":-631931062,"size":8,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55955501,"bid_size":5,"bid_exchange":5,"bid":1.34,"bid_condition":50,"ask_size":1538,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55955503,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1259,"count":411,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55955503,"sequence":-631931061,"size":4,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55955503,"bid_size":543,"bid_exchange":6,"bid":0.7,"bid_condition":50,"ask_size":855,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55955503,"bid_size":532,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":855,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":585000,"right":"C"},"quote":{"ms_of_day":55955513,"bid_size":42,"bid_exchange":46,"bid":7.1,"bid_condition":50,"ask_size":147,"ask_exchange":46,"ask":7.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"P"},"quote":{"ms_of_day":55955456,"bid_size":5,"bid_exchange":31,"bid":2.24,"bid_condition":50,"ask_size":68,"ask_exchange":69,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55955513,"open":12.64,"high":21.13,"low":1.57,"close":2.25,"volume":42364,"count":6839,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"P"},"trade":{"ms_of_day":55955513,"sequence":-63626698,"size":8,"condition":18,"price":2.25,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"P"},"quote":{"ms_of_day":55955516,"bid_size":1,"bid_exchange":73,"bid":2.24,"bid_condition":50,"ask_size":68,"ask_exchange":69,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55955426,"bid_size":16,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55955527,"open":130.0,"high":130.0,"low":1.1,"close":1.84,"volume":36598,"count":13667,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55955527,"sequence":597564129,"size":1,"condition":130,"price":1.84,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55955447,"bid_size":151,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":279,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"ohlc":{"ms_of_day":55955527,"open":11.3,"high":32.0,"low":0.3,"close":0.6,"volume":47416,"count":16900,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"trade":{"ms_of_day":55955527,"sequence":597564130,"size":1,"condition":130,"price":0.61,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55955439,"bid_size":126,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":118,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55955527,"open":122.0,"high":122.0,"low":0.6,"close":1.05,"volume":85424,"count":26992,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55955527,"sequence":597564131,"size":2,"condition":130,"price":1.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55955430,"bid_size":200,"bid_exchange":46,"bid":1.78,"bid_condition":50,"ask_size":148,"ask_exchange":11,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55955531,"open":8.11,"high":18.43,"low":0.78,"close":1.8,"volume":103699,"count":17608,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"trade":{"ms_of_day":55955531,"sequence":1426227758,"size":1,"condition":125,"price":1.8,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55955430,"bid_size":200,"bid_exchange":46,"bid":1.78,"bid_condition":50,"ask_size":148,"ask_exchange":11,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55955532,"open":8.11,"high":18.43,"low":0.78,"close":1.8,"volume":103700,"count":17609,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"trade":{"ms_of_day":55955532,"sequence":1426227782,"size":1,"condition":125,"price":1.8,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55955541,"bid_size":16,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":212500,"right":"C"},"quote":{"ms_of_day":55955539,"bid_size":266,"bid_exchange":7,"bid":0.02,"bid_condition":50,"ask_size":602,"ask_exchange":7,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":212500,"right":"C"},"ohlc":{"ms_of_day":55955539,"open":1.61,"high":2.45,"low":0.01,"close":0.02,"volume":20064,"count":3084,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":212500,"right":"C"},"trade":{"ms_of_day":55955539,"sequence":-1411840112,"size":10,"condition":18,"price":0.02,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":212500,"right":"C"},"quote":{"ms_of_day":55955540,"bid_size":324,"bid_exchange":60,"bid":0.02,"bid_condition":50,"ask_size":602,"ask_exchange":7,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":212500,"right":"C"},"quote":{"ms_of_day":55955540,"bid_size":324,"bid_exchange":60,"bid":0.02,"bid_condition":50,"ask_size":602,"ask_exchange":7,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":320000,"right":"C"},"quote":{"ms_of_day":55955526,"bid_size":443,"bid_exchange":65,"bid":5.4,"bid_condition":50,"ask_size":294,"ask_exchange":43,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":320000,"right":"C"},"ohlc":{"ms_of_day":55955542,"open":2.7,"high":9.3,"low":2.26,"close":5.5,"volume":6914,"count":1894,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":320000,"right":"C"},"trade":{"ms_of_day":55955542,"sequence":32741672,"size":1,"condition":95,"price":5.5,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":320000,"right":"C"},"quote":{"ms_of_day":55955543,"bid_size":530,"bid_exchange":65,"bid":5.4,"bid_condition":50,"ask_size":294,"ask_exchange":43,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":320000,"right":"C"},"quote":{"ms_of_day":55955543,"bid_size":530,"bid_exchange":65,"bid":5.4,"bid_condition":50,"ask_size":383,"ask_exchange":65,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55955544,"bid_size":200,"bid_exchange":46,"bid":1.78,"bid_condition":50,"ask_size":148,"ask_exchange":11,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55955552,"bid_size":26,"bid_exchange":60,"bid":6.0,"bid_condition":50,"ask_size":48,"ask_exchange":73,"ask":6.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"ohlc":{"ms_of_day":55955552,"open":6.9,"high":40.5,"low":0.1,"close":6.3,"volume":4527,"count":763,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"trade":{"ms_of_day":55955552,"sequence":-628684286,"size":5,"condition":18,"price":6.3,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55955552,"bid_size":5,"bid_exchange":47,"bid":6.3,"bid_condition":50,"ask_size":48,"ask_exchange":73,"ask":6.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55955552,"bid_size":11,"bid_exchange":73,"bid":10.0,"bid_condition":50,"ask_size":5,"ask_exchange":6,"ask":10.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55955553,"bid_size":48,"bid_exchange":76,"bid":6.0,"bid_condition":50,"ask_size":48,"ask_exchange":73,"ask":6.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"quote":{"ms_of_day":55955552,"bid_size":96,"bid_exchange":65,"bid":7.6,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"ohlc":{"ms_of_day":55955554,"open":5.51,"high":30.2,"low":0.4,"close":8.0,"volume":2149,"count":550,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"trade":{"ms_of_day":55955554,"sequence":-628682257,"size":1,"condition":18,"price":8.0,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250411,"strike":300000,"right":"C"},"quote":{"ms_of_day":55955554,"bid_size":1,"bid_exchange":11,"bid":11.4,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":12.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250411,"strike":300000,"right":"C"},"ohlc":{"ms_of_day":55955554,"open":41.5,"high":45.6,"low":7.49,"close":12.2,"volume":552,"count":101,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250411,"strike":300000,"right":"C"},"trade":{"ms_of_day":55955554,"sequence":-628682674,"size":1,"condition":134,"price":12.2,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":240000,"right":"P"},"quote":{"ms_of_day":55955554,"bid_size":1,"bid_exchange":31,"bid":1.0,"bid_condition":50,"ask_size":50,"ask_exchange":73,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":240000,"right":"P"},"ohlc":{"ms_of_day":55955554,"open":4.6,"high":24.1,"low":0.04,"close":1.0,"volume":1487,"count":309,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":240000,"right":"P"},"trade":{"ms_of_day":55955554,"sequence":-628682639,"size":1,"condition":18,"price":1.0,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":300000,"right":"C"},"quote":{"ms_of_day":55955555,"bid_size":1,"bid_exchange":9,"bid":7.7,"bid_condition":50,"ask_size":438,"ask_exchange":43,"ask":9.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":300000,"right":"C"},"ohlc":{"ms_of_day":55955555,"open":37.15,"high":44.0,"low":5.0,"close":7.8,"volume":649,"count":234,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":300000,"right":"C"},"trade":{"ms_of_day":55955555,"sequence":-628681842,"size":1,"condition":134,"price":7.8,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":300000,"right":"C"},"quote":{"ms_of_day":55955555,"bid_size":1,"bid_exchange":9,"bid":7.7,"bid_condition":50,"ask_size":393,"ask_exchange":43,"ask":9.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":302500,"right":"P"},"quote":{"ms_of_day":55955553,"bid_size":542,"bid_exchange":43,"bid":33.2,"bid_condition":50,"ask_size":30,"ask_exchange":76,"ask":38.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":302500,"right":"P"},"ohlc":{"ms_of_day":55955554,"open":10.5,"high":38.5,"low":10.5,"close":38.5,"volume":198,"count":66,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":302500,"right":"P"},"trade":{"ms_of_day":55955554,"sequence":-628682515,"size":1,"condition":18,"price":38.5,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"quote":{"ms_of_day":55955555,"bid_size":96,"bid_exchange":65,"bid":7.6,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":302500,"right":"P"},"quote":{"ms_of_day":55955553,"bid_size":542,"bid_exchange":43,"bid":33.2,"bid_condition":50,"ask_size":30,"ask_exchange":76,"ask":38.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":302500,"right":"P"},"ohlc":{"ms_of_day":55955554,"open":10.5,"high":38.5,"low":10.5,"close":38.5,"volume":199,"count":67,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":302500,"right":"P"},"trade":{"ms_of_day":55955554,"sequence":-628682421,"size":1,"condition":18,"price":38.5,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":302500,"right":"P"},"quote":{"ms_of_day":55955554,"bid_size":542,"bid_exchange":43,"bid":33.2,"bid_condition":50,"ask_size":29,"ask_exchange":76,"ask":38.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":302500,"right":"P"},"quote":{"ms_of_day":55955554,"bid_size":507,"bid_exchange":43,"bid":33.2,"bid_condition":50,"ask_size":29,"ask_exchange":76,"ask":38.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250411,"strike":300000,"right":"C"},"quote":{"ms_of_day":55955554,"bid_size":1,"bid_exchange":11,"bid":11.4,"bid_condition":50,"ask_size":236,"ask_exchange":9,"ask":14.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250411,"strike":300000,"right":"C"},"quote":{"ms_of_day":55955556,"bid_size":1,"bid_exchange":11,"bid":11.4,"bid_condition":50,"ask_size":226,"ask_exchange":5,"ask":14.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":240000,"right":"P"},"quote":{"ms_of_day":55955555,"bid_size":3,"bid_exchange":9,"bid":0.95,"bid_condition":50,"ask_size":50,"ask_exchange":73,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55955551,"bid_size":196,"bid_exchange":46,"bid":1.78,"bid_condition":50,"ask_size":148,"ask_exchange":11,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"quote":{"ms_of_day":55955556,"bid_size":96,"bid_exchange":65,"bid":7.6,"bid_condition":50,"ask_size":2,"ask_exchange":6,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":300000,"right":"C"},"quote":{"ms_of_day":55955557,"bid_size":1,"bid_exchange":9,"bid":7.7,"bid_condition":50,"ask_size":393,"ask_exchange":43,"ask":9.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":240000,"right":"P"},"quote":{"ms_of_day":55955557,"bid_size":3,"bid_exchange":9,"bid":0.95,"bid_condition":50,"ask_size":50,"ask_exchange":73,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":302500,"right":"P"},"quote":{"ms_of_day":55955554,"bid_size":507,"bid_exchange":43,"bid":33.2,"bid_condition":50,"ask_size":29,"ask_exchange":76,"ask":38.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":302500,"right":"P"},"ohlc":{"ms_of_day":55955558,"open":10.5,"high":38.5,"low":10.5,"close":38.5,"volume":202,"count":68,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":302500,"right":"P"},"trade":{"ms_of_day":55955558,"sequence":-628680022,"size":3,"condition":18,"price":38.5,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":302500,"right":"P"},"quote":{"ms_of_day":55955558,"bid_size":506,"bid_exchange":43,"bid":33.2,"bid_condition":50,"ask_size":29,"ask_exchange":76,"ask":38.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":302500,"right":"P"},"quote":{"ms_of_day":55955559,"bid_size":505,"bid_exchange":43,"bid":33.2,"bid_condition":50,"ask_size":29,"ask_exchange":76,"ask":38.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55955563,"bid_size":126,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":119,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55955566,"bid_size":5,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55955564,"bid_size":10,"bid_exchange":7,"bid":1.4,"bid_condition":50,"ask_size":30,"ask_exchange":47,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":302500,"right":"P"},"quote":{"ms_of_day":55955559,"bid_size":505,"bid_exchange":43,"bid":33.2,"bid_condition":50,"ask_size":29,"ask_exchange":76,"ask":38.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":302500,"right":"P"},"ohlc":{"ms_of_day":55955565,"open":10.5,"high":38.5,"low":10.5,"close":38.5,"volume":204,"count":69,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":302500,"right":"P"},"trade":{"ms_of_day":55955565,"sequence":-628676552,"size":2,"condition":18,"price":38.5,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55955468,"bid_size":836,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":1775,"ask_exchange":5,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"ohlc":{"ms_of_day":55955575,"open":8.78,"high":9.16,"low":0.04,"close":0.07,"volume":446759,"count":56384,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"trade":{"ms_of_day":55955575,"sequence":1426229063,"size":143,"condition":18,"price":0.07,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55955576,"bid_size":993,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":1775,"ask_exchange":5,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"P"},"quote":{"ms_of_day":55955576,"bid_size":55,"bid_exchange":11,"bid":2.23,"bid_condition":50,"ask_size":68,"ask_exchange":69,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":470000,"right":"P"},"quote":{"ms_of_day":55955577,"bid_size":236,"bid_exchange":46,"bid":2.55,"bid_condition":50,"ask_size":300,"ask_exchange":42,"ask":2.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":470000,"right":"P"},"ohlc":{"ms_of_day":55955577,"open":6.75,"high":16.47,"low":2.08,"close":2.57,"volume":13371,"count":1123,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":470000,"right":"P"},"trade":{"ms_of_day":55955577,"sequence":36339112,"size":1,"condition":18,"price":2.57,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55955578,"bid_size":903,"bid_exchange":46,"bid":0.07,"bid_condition":50,"ask_size":1775,"ask_exchange":5,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":470000,"right":"P"},"quote":{"ms_of_day":55955577,"bid_size":236,"bid_exchange":46,"bid":2.55,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":2.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":470000,"right":"P"},"quote":{"ms_of_day":55955577,"bid_size":236,"bid_exchange":46,"bid":2.55,"bid_condition":50,"ask_size":222,"ask_exchange":73,"ask":2.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"quote":{"ms_of_day":55955579,"bid_size":23,"bid_exchange":5,"bid":5.7,"bid_condition":50,"ask_size":28,"ask_exchange":5,"ask":5.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"ohlc":{"ms_of_day":55955579,"open":26.55,"high":26.55,"low":3.45,"close":5.7,"volume":3609,"count":994,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"trade":{"ms_of_day":55955579,"sequence":597567914,"size":5,"condition":18,"price":5.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"quote":{"ms_of_day":55955579,"bid_size":23,"bid_exchange":5,"bid":5.7,"bid_condition":50,"ask_size":28,"ask_exchange":5,"ask":5.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"ohlc":{"ms_of_day":55955579,"open":26.55,"high":26.55,"low":3.45,"close":5.7,"volume":3612,"count":995,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"trade":{"ms_of_day":55955579,"sequence":597567915,"size":3,"condition":18,"price":5.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"quote":{"ms_of_day":55955579,"bid_size":20,"bid_exchange":5,"bid":5.7,"bid_condition":50,"ask_size":28,"ask_exchange":5,"ask":5.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"quote":{"ms_of_day":55955580,"bid_size":20,"bid_exchange":5,"bid":5.7,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":5.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NBIS","expiration":20250328,"strike":26500,"right":"C"},"quote":{"ms_of_day":55955582,"bid_size":227,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":153,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NBIS","expiration":20250328,"strike":26500,"right":"C"},"quote":{"ms_of_day":55955585,"bid_size":227,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":147,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":494000,"right":"C"},"quote":{"ms_of_day":55955587,"bid_size":531,"bid_exchange":42,"bid":0.14,"bid_condition":50,"ask_size":921,"ask_exchange":22,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"quote":{"ms_of_day":55955583,"bid_size":250,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":612,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":302500,"right":"P"},"quote":{"ms_of_day":55955593,"bid_size":505,"bid_exchange":43,"bid":33.2,"bid_condition":50,"ask_size":12,"ask_exchange":11,"ask":38.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":302500,"right":"P"},"quote":{"ms_of_day":55955593,"bid_size":505,"bid_exchange":43,"bid":33.2,"bid_condition":50,"ask_size":5,"ask_exchange":9,"ask":38.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":580000,"right":"C"},"quote":{"ms_of_day":55955599,"bid_size":932,"bid_exchange":6,"bid":0.06,"bid_condition":50,"ask_size":2142,"ask_exchange":5,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55955608,"bid_size":24,"bid_exchange":4,"bid":1.34,"bid_condition":50,"ask_size":1538,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55955608,"bid_size":540,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55955608,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2131,"count":373,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55955608,"sequence":-631920970,"size":8,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55955608,"bid_size":24,"bid_exchange":4,"bid":1.34,"bid_condition":50,"ask_size":1538,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55955608,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1263,"count":412,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55955608,"sequence":-631920969,"size":4,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55955608,"bid_size":31,"bid_exchange":7,"bid":1.34,"bid_condition":50,"ask_size":1538,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55955608,"bid_size":31,"bid_exchange":7,"bid":1.34,"bid_condition":50,"ask_size":1538,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55955608,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1264,"count":413,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55955608,"sequence":-631920944,"size":1,"condition":134,"price":1.34,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55955608,"bid_size":540,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55955608,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2133,"count":374,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55955608,"sequence":-631920943,"size":2,"condition":134,"price":0.7,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55955608,"bid_size":31,"bid_exchange":7,"bid":1.34,"bid_condition":50,"ask_size":1538,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55955608,"bid_size":34,"bid_exchange":5,"bid":1.34,"bid_condition":50,"ask_size":1538,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55955608,"bid_size":573,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55955611,"bid_size":573,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":961,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55955578,"bid_size":843,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":1775,"ask_exchange":5,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"ohlc":{"ms_of_day":55955610,"open":8.78,"high":9.16,"low":0.04,"close":0.07,"volume":446764,"count":56385,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"trade":{"ms_of_day":55955610,"sequence":1426230038,"size":5,"condition":18,"price":0.07,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55955610,"bid_size":838,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":1775,"ask_exchange":5,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55955610,"bid_size":838,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":1775,"ask_exchange":5,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"ohlc":{"ms_of_day":55955610,"open":8.78,"high":9.16,"low":0.04,"close":0.07,"volume":446765,"count":56386,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"trade":{"ms_of_day":55955610,"sequence":1426230044,"size":1,"condition":18,"price":0.07,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55955610,"bid_size":838,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":1775,"ask_exchange":5,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"ohlc":{"ms_of_day":55955610,"open":8.78,"high":9.16,"low":0.04,"close":0.07,"volume":446766,"count":56387,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"trade":{"ms_of_day":55955610,"sequence":1426230045,"size":1,"condition":18,"price":0.07,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"quote":{"ms_of_day":55955615,"bid_size":156,"bid_exchange":42,"bid":1.03,"bid_condition":50,"ask_size":860,"ask_exchange":42,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"ohlc":{"ms_of_day":55955615,"open":3.0,"high":10.4,"low":0.1,"close":1.04,"volume":150998,"count":21499,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"trade":{"ms_of_day":55955615,"sequence":-1155090104,"size":10,"condition":130,"price":1.04,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"quote":{"ms_of_day":55955615,"bid_size":620,"bid_exchange":42,"bid":1.5,"bid_condition":50,"ask_size":440,"ask_exchange":42,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"ohlc":{"ms_of_day":55955615,"open":3.3,"high":10.6,"low":0.13,"close":1.5,"volume":108487,"count":16047,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"trade":{"ms_of_day":55955615,"sequence":-1155090103,"size":10,"condition":130,"price":1.5,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TM","expiration":20260116,"strike":160000,"right":"C"},"quote":{"ms_of_day":55859736,"bid_size":5,"bid_exchange":6,"bid":32.2,"bid_condition":50,"ask_size":32,"ask_exchange":22,"ask":33.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TM","expiration":20260116,"strike":160000,"right":"C"},"ohlc":{"ms_of_day":55955619,"open":36.6,"high":36.6,"low":31.6,"close":32.6,"volume":4,"count":3,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TM","expiration":20260116,"strike":160000,"right":"C"},"trade":{"ms_of_day":55955619,"sequence":32745250,"size":1,"condition":131,"price":32.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TM","expiration":20260116,"strike":160000,"right":"C"},"quote":{"ms_of_day":55859736,"bid_size":5,"bid_exchange":6,"bid":32.2,"bid_condition":50,"ask_size":32,"ask_exchange":22,"ask":33.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TM","expiration":20260116,"strike":160000,"right":"C"},"ohlc":{"ms_of_day":55955619,"open":36.6,"high":36.6,"low":31.6,"close":32.65,"volume":5,"count":4,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TM","expiration":20260116,"strike":160000,"right":"C"},"trade":{"ms_of_day":55955619,"sequence":32745251,"size":1,"condition":131,"price":32.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TM","expiration":20250417,"strike":195000,"right":"C"},"quote":{"ms_of_day":55834926,"bid_size":5,"bid_exchange":42,"bid":1.1,"bid_condition":50,"ask_size":10,"ask_exchange":4,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TM","expiration":20250417,"strike":195000,"right":"C"},"ohlc":{"ms_of_day":55955619,"open":3.85,"high":4.8,"low":1.05,"close":1.18,"volume":479,"count":39,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TM","expiration":20250417,"strike":195000,"right":"C"},"trade":{"ms_of_day":55955619,"sequence":32745249,"size":1,"condition":131,"price":1.18,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TM","expiration":20250417,"strike":195000,"right":"C"},"quote":{"ms_of_day":55834926,"bid_size":5,"bid_exchange":42,"bid":1.1,"bid_condition":50,"ask_size":10,"ask_exchange":4,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TM","expiration":20250417,"strike":195000,"right":"C"},"ohlc":{"ms_of_day":55955619,"open":3.85,"high":4.8,"low":1.05,"close":1.17,"volume":480,"count":40,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TM","expiration":20250417,"strike":195000,"right":"C"},"trade":{"ms_of_day":55955619,"sequence":32745259,"size":1,"condition":131,"price":1.17,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"quote":{"ms_of_day":55955623,"bid_size":132,"bid_exchange":42,"bid":1.03,"bid_condition":50,"ask_size":860,"ask_exchange":42,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55955623,"bid_size":63,"bid_exchange":1,"bid":1.13,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55955623,"bid_size":63,"bid_exchange":1,"bid":1.13,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"quote":{"ms_of_day":55955623,"bid_size":132,"bid_exchange":42,"bid":1.03,"bid_condition":50,"ask_size":931,"ask_exchange":42,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"quote":{"ms_of_day":55955623,"bid_size":553,"bid_exchange":42,"bid":1.5,"bid_condition":50,"ask_size":440,"ask_exchange":42,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":227500,"right":"C"},"quote":{"ms_of_day":55955621,"bid_size":2,"bid_exchange":46,"bid":2.28,"bid_condition":50,"ask_size":397,"ask_exchange":73,"ask":2.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":227500,"right":"C"},"ohlc":{"ms_of_day":55955622,"open":0.93,"high":2.6,"low":0.6,"close":2.28,"volume":15636,"count":3905,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":227500,"right":"C"},"trade":{"ms_of_day":55955622,"sequence":-1411837859,"size":2,"condition":18,"price":2.28,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":450000,"right":"P"},"quote":{"ms_of_day":55955623,"bid_size":91,"bid_exchange":6,"bid":1.83,"bid_condition":50,"ask_size":1,"ask_exchange":31,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":450000,"right":"P"},"ohlc":{"ms_of_day":55955623,"open":4.66,"high":11.11,"low":1.54,"close":1.85,"volume":40439,"count":3659,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":450000,"right":"P"},"trade":{"ms_of_day":55955623,"sequence":36342874,"size":1,"condition":18,"price":1.85,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"quote":{"ms_of_day":55955623,"bid_size":553,"bid_exchange":42,"bid":1.5,"bid_condition":50,"ask_size":342,"ask_exchange":42,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":227500,"right":"C"},"quote":{"ms_of_day":55955622,"bid_size":341,"bid_exchange":43,"bid":2.25,"bid_condition":50,"ask_size":397,"ask_exchange":73,"ask":2.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":227500,"right":"C"},"quote":{"ms_of_day":55955622,"bid_size":341,"bid_exchange":43,"bid":2.25,"bid_condition":50,"ask_size":397,"ask_exchange":73,"ask":2.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":450000,"right":"P"},"quote":{"ms_of_day":55955624,"bid_size":91,"bid_exchange":6,"bid":1.83,"bid_condition":50,"ask_size":11,"ask_exchange":31,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":450000,"right":"P"},"quote":{"ms_of_day":55955624,"bid_size":91,"bid_exchange":6,"bid":1.83,"bid_condition":50,"ask_size":10,"ask_exchange":31,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"P"},"quote":{"ms_of_day":55955624,"bid_size":30,"bid_exchange":69,"bid":1.6,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":1.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"P"},"ohlc":{"ms_of_day":55955624,"open":10.71,"high":13.71,"low":0.84,"close":1.61,"volume":33244,"count":7874,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"P"},"trade":{"ms_of_day":55955624,"sequence":-1411837374,"size":20,"condition":18,"price":1.61,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250425,"strike":220000,"right":"C"},"quote":{"ms_of_day":55955624,"bid_size":383,"bid_exchange":5,"bid":9.35,"bid_condition":50,"ask_size":288,"ask_exchange":43,"ask":9.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250425,"strike":220000,"right":"P"},"quote":{"ms_of_day":55955624,"bid_size":771,"bid_exchange":43,"bid":4.0,"bid_condition":50,"ask_size":871,"ask_exchange":5,"ask":4.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SQQQ","expiration":20250328,"strike":37000,"right":"C"},"quote":{"ms_of_day":55953388,"bid_size":384,"bid_exchange":47,"bid":0.08,"bid_condition":50,"ask_size":732,"ask_exchange":9,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SQQQ","expiration":20250328,"strike":37000,"right":"C"},"ohlc":{"ms_of_day":55955625,"open":1.97,"high":4.4,"low":0.06,"close":0.09,"volume":12749,"count":1992,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SQQQ","expiration":20250328,"strike":37000,"right":"C"},"trade":{"ms_of_day":55955625,"sequence":32746130,"size":10,"condition":125,"price":0.09,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SQQQ","expiration":20250328,"strike":37000,"right":"C"},"quote":{"ms_of_day":55955625,"bid_size":384,"bid_exchange":47,"bid":0.08,"bid_condition":50,"ask_size":1180,"ask_exchange":4,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250411,"strike":315000,"right":"C"},"quote":{"ms_of_day":55955627,"bid_size":562,"bid_exchange":43,"bid":24.95,"bid_condition":50,"ask_size":82,"ask_exchange":43,"ask":25.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"P"},"quote":{"ms_of_day":55955624,"bid_size":30,"bid_exchange":69,"bid":1.6,"bid_condition":50,"ask_size":95,"ask_exchange":7,"ask":1.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"P"},"quote":{"ms_of_day":55955625,"bid_size":19,"bid_exchange":76,"bid":1.6,"bid_condition":50,"ask_size":95,"ask_exchange":7,"ask":1.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250328,"strike":19900000,"right":"P"},"quote":{"ms_of_day":55955435,"bid_size":1,"bid_exchange":9,"bid":108.6,"bid_condition":50,"ask_size":2,"ask_exchange":9,"ask":110.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250328,"strike":19900000,"right":"P"},"ohlc":{"ms_of_day":55955627,"open":194.75,"high":799.2,"low":41.3,"close":108.6,"volume":58,"count":47,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250328,"strike":19900000,"right":"P"},"trade":{"ms_of_day":55955627,"sequence":839651585,"size":1,"condition":18,"price":108.6,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55955624,"bid_size":46,"bid_exchange":31,"bid":1.64,"bid_condition":50,"ask_size":281,"ask_exchange":65,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55955624,"open":14.9,"high":14.9,"low":0.98,"close":1.65,"volume":76417,"count":13142,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"trade":{"ms_of_day":55955624,"sequence":597571073,"size":1,"condition":134,"price":1.65,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55955624,"bid_size":103,"bid_exchange":42,"bid":2.1,"bid_condition":50,"ask_size":25,"ask_exchange":73,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55955624,"open":18.56,"high":21.75,"low":1.28,"close":2.11,"volume":180234,"count":29329,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55955624,"sequence":597571074,"size":1,"condition":134,"price":2.11,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":560000,"right":"P"},"quote":{"ms_of_day":55955423,"bid_size":1,"bid_exchange":69,"bid":3.5,"bid_condition":50,"ask_size":156,"ask_exchange":65,"ask":3.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":560000,"right":"P"},"ohlc":{"ms_of_day":55955624,"open":3.93,"high":5.32,"low":2.0,"close":3.5,"volume":1446,"count":409,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":560000,"right":"P"},"trade":{"ms_of_day":55955624,"sequence":1426231363,"size":1,"condition":18,"price":3.5,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":560000,"right":"P"},"quote":{"ms_of_day":55955624,"bid_size":30,"bid_exchange":7,"bid":3.49,"bid_condition":50,"ask_size":156,"ask_exchange":65,"ask":3.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55955624,"bid_size":103,"bid_exchange":42,"bid":2.1,"bid_condition":50,"ask_size":25,"ask_exchange":73,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55955624,"open":18.56,"high":21.75,"low":1.28,"close":2.11,"volume":180237,"count":29330,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55955624,"sequence":597571163,"size":3,"condition":18,"price":2.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":155000,"right":"C"},"quote":{"ms_of_day":55955626,"bid_size":127,"bid_exchange":43,"bid":36.85,"bid_condition":50,"ask_size":152,"ask_exchange":5,"ask":37.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55955624,"bid_size":46,"bid_exchange":31,"bid":1.64,"bid_condition":50,"ask_size":181,"ask_exchange":65,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55955624,"bid_size":46,"bid_exchange":31,"bid":1.64,"bid_condition":50,"ask_size":181,"ask_exchange":65,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250411,"strike":11000,"right":"P"},"quote":{"ms_of_day":55955626,"bid_size":825,"bid_exchange":46,"bid":0.11,"bid_condition":50,"ask_size":2501,"ask_exchange":5,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250411,"strike":11000,"right":"P"},"ohlc":{"ms_of_day":55955626,"open":0.88,"high":1.17,"low":0.12,"close":0.12,"volume":1051,"count":145,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250411,"strike":11000,"right":"P"},"trade":{"ms_of_day":55955626,"sequence":36343889,"size":1,"condition":18,"price":0.12,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250411,"strike":11000,"right":"P"},"quote":{"ms_of_day":55955627,"bid_size":825,"bid_exchange":46,"bid":0.11,"bid_condition":50,"ask_size":153,"ask_exchange":60,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250411,"strike":11000,"right":"P"},"quote":{"ms_of_day":55955627,"bid_size":825,"bid_exchange":46,"bid":0.11,"bid_condition":50,"ask_size":302,"ask_exchange":60,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250404,"strike":172500,"right":"C"},"quote":{"ms_of_day":55954288,"bid_size":292,"bid_exchange":42,"bid":0.52,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250404,"strike":172500,"right":"C"},"ohlc":{"ms_of_day":55955626,"open":2.0,"high":2.25,"low":0.48,"close":0.53,"volume":3686,"count":970,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250404,"strike":172500,"right":"C"},"trade":{"ms_of_day":55955626,"sequence":-631917302,"size":2,"condition":18,"price":0.53,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250404,"strike":172500,"right":"C"},"quote":{"ms_of_day":55955626,"bid_size":292,"bid_exchange":42,"bid":0.52,"bid_condition":50,"ask_size":20,"ask_exchange":73,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"P"},"quote":{"ms_of_day":55955628,"bid_size":64,"bid_exchange":11,"bid":4.35,"bid_condition":50,"ask_size":526,"ask_exchange":65,"ask":4.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"P"},"ohlc":{"ms_of_day":55955628,"open":12.68,"high":14.69,"low":0.98,"close":4.4,"volume":6591,"count":1290,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"P"},"trade":{"ms_of_day":55955628,"sequence":-1411836263,"size":5,"condition":18,"price":4.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"P"},"quote":{"ms_of_day":55955628,"bid_size":64,"bid_exchange":11,"bid":4.35,"bid_condition":50,"ask_size":526,"ask_exchange":65,"ask":4.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"P"},"quote":{"ms_of_day":55955629,"bid_size":182,"bid_exchange":22,"bid":4.35,"bid_condition":50,"ask_size":526,"ask_exchange":65,"ask":4.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55955625,"bid_size":103,"bid_exchange":42,"bid":2.1,"bid_condition":50,"ask_size":12,"ask_exchange":60,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":205000,"right":"C"},"quote":{"ms_of_day":55955624,"bid_size":449,"bid_exchange":43,"bid":2.59,"bid_condition":50,"ask_size":10,"ask_exchange":1,"ask":2.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55955630,"open":13.59,"high":13.59,"low":1.19,"close":2.61,"volume":39905,"count":9489,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":205000,"right":"C"},"trade":{"ms_of_day":55955630,"sequence":-1411835974,"size":10,"condition":18,"price":2.61,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":205000,"right":"C"},"quote":{"ms_of_day":55955630,"bid_size":449,"bid_exchange":43,"bid":2.59,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":2.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KHC","expiration":20250516,"strike":25000,"right":"C"},"quote":{"ms_of_day":55953909,"bid_size":26,"bid_exchange":65,"bid":5.3,"bid_condition":50,"ask_size":20,"ask_exchange":4,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KHC","expiration":20250516,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55955628,"open":5.35,"high":5.35,"low":5.35,"close":5.35,"volume":2,"count":2,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KHC","expiration":20250516,"strike":25000,"right":"C"},"trade":{"ms_of_day":55955628,"sequence":-1346342119,"size":1,"condition":125,"price":5.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":205000,"right":"C"},"quote":{"ms_of_day":55955630,"bid_size":34,"bid_exchange":1,"bid":2.61,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":2.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KHC","expiration":20250516,"strike":25000,"right":"C"},"quote":{"ms_of_day":55955629,"bid_size":35,"bid_exchange":76,"bid":5.3,"bid_condition":50,"ask_size":20,"ask_exchange":4,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KO","expiration":20250328,"strike":70000,"right":"C"},"quote":{"ms_of_day":55953725,"bid_size":640,"bid_exchange":9,"bid":0.88,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KO","expiration":20250328,"strike":70000,"right":"C"},"ohlc":{"ms_of_day":55955628,"open":1.12,"high":2.1,"low":0.01,"close":0.94,"volume":11164,"count":1554,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KO","expiration":20250328,"strike":70000,"right":"C"},"trade":{"ms_of_day":55955628,"sequence":-1346342252,"size":1,"condition":18,"price":0.94,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KHC","expiration":20250516,"strike":25000,"right":"C"},"quote":{"ms_of_day":55955630,"bid_size":35,"bid_exchange":76,"bid":5.3,"bid_condition":50,"ask_size":21,"ask_exchange":46,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KO","expiration":20250328,"strike":70000,"right":"C"},"quote":{"ms_of_day":55955628,"bid_size":640,"bid_exchange":9,"bid":0.88,"bid_condition":50,"ask_size":23,"ask_exchange":47,"ask":0.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":225000,"right":"P"},"quote":{"ms_of_day":55955625,"bid_size":5,"bid_exchange":69,"bid":8.7,"bid_condition":50,"ask_size":455,"ask_exchange":43,"ask":8.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":225000,"right":"P"},"ohlc":{"ms_of_day":55955630,"open":6.17,"high":16.9,"low":5.75,"close":8.7,"volume":10918,"count":1118,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":225000,"right":"P"},"trade":{"ms_of_day":55955630,"sequence":-1411835997,"size":5,"condition":18,"price":8.7,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":225000,"right":"P"},"quote":{"ms_of_day":55955630,"bid_size":15,"bid_exchange":9,"bid":8.65,"bid_condition":50,"ask_size":455,"ask_exchange":43,"ask":8.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250404,"strike":172500,"right":"C"},"quote":{"ms_of_day":55955626,"bid_size":292,"bid_exchange":42,"bid":0.52,"bid_condition":50,"ask_size":11,"ask_exchange":60,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":225000,"right":"P"},"quote":{"ms_of_day":55955630,"bid_size":15,"bid_exchange":9,"bid":8.65,"bid_condition":50,"ask_size":92,"ask_exchange":69,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55955632,"bid_size":12,"bid_exchange":47,"bid":10.0,"bid_condition":50,"ask_size":5,"ask_exchange":6,"ask":10.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55955626,"bid_size":103,"bid_exchange":42,"bid":2.1,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":560000,"right":"P"},"quote":{"ms_of_day":55955625,"bid_size":30,"bid_exchange":7,"bid":3.49,"bid_condition":50,"ask_size":6,"ask_exchange":1,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":483000,"right":"P"},"quote":{"ms_of_day":55955628,"bid_size":12,"bid_exchange":60,"bid":3.84,"bid_condition":50,"ask_size":76,"ask_exchange":69,"ask":3.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55955629,"open":9.28,"high":22.38,"low":2.94,"close":3.84,"volume":3871,"count":838,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":483000,"right":"P"},"trade":{"ms_of_day":55955629,"sequence":-63617739,"size":9,"condition":18,"price":3.84,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":483000,"right":"P"},"quote":{"ms_of_day":55955628,"bid_size":12,"bid_exchange":60,"bid":3.84,"bid_condition":50,"ask_size":76,"ask_exchange":69,"ask":3.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55955630,"open":9.28,"high":22.38,"low":2.94,"close":3.84,"volume":3874,"count":839,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":483000,"right":"P"},"trade":{"ms_of_day":55955630,"sequence":-63617582,"size":3,"condition":18,"price":3.84,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STZ","expiration":20250718,"strike":180000,"right":"C"},"quote":{"ms_of_day":55951353,"bid_size":32,"bid_exchange":76,"bid":16.7,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":17.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STZ","expiration":20250718,"strike":180000,"right":"C"},"ohlc":{"ms_of_day":55955632,"open":18.0,"high":23.5,"low":16.8,"close":17.0,"volume":52,"count":28,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STZ","expiration":20250718,"strike":180000,"right":"C"},"trade":{"ms_of_day":55955632,"sequence":32747730,"size":1,"condition":18,"price":17.0,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STZ","expiration":20250718,"strike":180000,"right":"C"},"quote":{"ms_of_day":55955632,"bid_size":32,"bid_exchange":76,"bid":16.7,"bid_condition":50,"ask_size":16,"ask_exchange":11,"ask":17.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EL","expiration":20250620,"strike":70000,"right":"P"},"quote":{"ms_of_day":55942658,"bid_size":1,"bid_exchange":7,"bid":7.25,"bid_condition":50,"ask_size":56,"ask_exchange":11,"ask":7.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EL","expiration":20250620,"strike":70000,"right":"P"},"ohlc":{"ms_of_day":55955633,"open":5.56,"high":9.2,"low":5.4,"close":7.25,"volume":3775,"count":199,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EL","expiration":20250620,"strike":70000,"right":"P"},"trade":{"ms_of_day":55955633,"sequence":-928362794,"size":1,"condition":18,"price":7.25,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EL","expiration":20250620,"strike":70000,"right":"P"},"quote":{"ms_of_day":55955633,"bid_size":66,"bid_exchange":11,"bid":7.2,"bid_condition":50,"ask_size":56,"ask_exchange":11,"ask":7.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"C"},"quote":{"ms_of_day":55955627,"bid_size":67,"bid_exchange":69,"bid":4.24,"bid_condition":50,"ask_size":22,"ask_exchange":7,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55955628,"open":16.64,"high":21.02,"low":2.94,"close":4.25,"volume":16780,"count":2811,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"C"},"trade":{"ms_of_day":55955628,"sequence":597573482,"size":7,"condition":18,"price":4.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EL","expiration":20250516,"strike":70000,"right":"P"},"quote":{"ms_of_day":55953122,"bid_size":1,"bid_exchange":7,"bid":6.35,"bid_condition":50,"ask_size":139,"ask_exchange":9,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EL","expiration":20250516,"strike":70000,"right":"P"},"ohlc":{"ms_of_day":55955633,"open":5.85,"high":8.22,"low":4.45,"close":6.35,"volume":426,"count":125,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EL","expiration":20250516,"strike":70000,"right":"P"},"trade":{"ms_of_day":55955633,"sequence":-928362648,"size":1,"condition":18,"price":6.35,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EL","expiration":20250516,"strike":70000,"right":"P"},"quote":{"ms_of_day":55955633,"bid_size":29,"bid_exchange":7,"bid":6.3,"bid_condition":50,"ask_size":139,"ask_exchange":9,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250328,"strike":19900000,"right":"P"},"quote":{"ms_of_day":55955631,"bid_size":2,"bid_exchange":6,"bid":108.0,"bid_condition":50,"ask_size":2,"ask_exchange":9,"ask":110.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EL","expiration":20250620,"strike":70000,"right":"P"},"quote":{"ms_of_day":55955633,"bid_size":67,"bid_exchange":11,"bid":7.2,"bid_condition":50,"ask_size":56,"ask_exchange":11,"ask":7.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EL","expiration":20250516,"strike":70000,"right":"P"},"quote":{"ms_of_day":55955634,"bid_size":29,"bid_exchange":7,"bid":6.3,"bid_condition":50,"ask_size":118,"ask_exchange":5,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":487000,"right":"C"},"quote":{"ms_of_day":55955428,"bid_size":125,"bid_exchange":11,"bid":1.27,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":1.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":487000,"right":"C"},"ohlc":{"ms_of_day":55955629,"open":16.36,"high":16.4,"low":0.99,"close":1.28,"volume":24356,"count":3292,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":487000,"right":"C"},"trade":{"ms_of_day":55955629,"sequence":-63617234,"size":1,"condition":18,"price":1.28,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":300000,"right":"P"},"quote":{"ms_of_day":55955320,"bid_size":1,"bid_exchange":73,"bid":1.66,"bid_condition":50,"ask_size":15,"ask_exchange":42,"ask":1.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":300000,"right":"P"},"ohlc":{"ms_of_day":55955633,"open":5.0,"high":11.1,"low":1.46,"close":1.66,"volume":2778,"count":875,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":300000,"right":"P"},"trade":{"ms_of_day":55955633,"sequence":1416697983,"size":1,"condition":18,"price":1.66,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250411,"strike":355000,"right":"C"},"quote":{"ms_of_day":55955549,"bid_size":313,"bid_exchange":5,"bid":22.1,"bid_condition":50,"ask_size":14,"ask_exchange":47,"ask":23.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250411,"strike":355000,"right":"C"},"ohlc":{"ms_of_day":55955628,"open":5.0,"high":38.98,"low":3.95,"close":23.25,"volume":2722,"count":127,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250411,"strike":355000,"right":"C"},"trade":{"ms_of_day":55955628,"sequence":-928362225,"size":10,"condition":18,"price":23.25,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250411,"strike":355000,"right":"C"},"quote":{"ms_of_day":55955628,"bid_size":313,"bid_exchange":5,"bid":22.1,"bid_condition":50,"ask_size":10,"ask_exchange":47,"ask":23.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250411,"strike":355000,"right":"C"},"quote":{"ms_of_day":55955628,"bid_size":313,"bid_exchange":5,"bid":22.1,"bid_condition":50,"ask_size":6,"ask_exchange":73,"ask":23.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"C"},"quote":{"ms_of_day":55955629,"bid_size":67,"bid_exchange":60,"bid":4.24,"bid_condition":50,"ask_size":22,"ask_exchange":7,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":300000,"right":"P"},"quote":{"ms_of_day":55955633,"bid_size":1,"bid_exchange":65,"bid":1.65,"bid_condition":50,"ask_size":15,"ask_exchange":42,"ask":1.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250328,"strike":19900000,"right":"P"},"quote":{"ms_of_day":55955633,"bid_size":2,"bid_exchange":6,"bid":108.0,"bid_condition":50,"ask_size":3,"ask_exchange":9,"ask":110.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SQQQ","expiration":20250328,"strike":37000,"right":"C"},"quote":{"ms_of_day":55955633,"bid_size":203,"bid_exchange":69,"bid":0.08,"bid_condition":50,"ask_size":1180,"ask_exchange":4,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55955632,"bid_size":29,"bid_exchange":22,"bid":0.7,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55955632,"open":9.14,"high":9.42,"low":0.32,"close":0.7,"volume":134189,"count":18570,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"trade":{"ms_of_day":55955632,"sequence":-63617003,"size":1,"condition":18,"price":0.7,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55955632,"bid_size":23,"bid_exchange":60,"bid":0.7,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STZ","expiration":20250718,"strike":180000,"right":"C"},"quote":{"ms_of_day":55955633,"bid_size":29,"bid_exchange":5,"bid":16.7,"bid_condition":50,"ask_size":16,"ask_exchange":11,"ask":17.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":487000,"right":"C"},"quote":{"ms_of_day":55955630,"bid_size":137,"bid_exchange":65,"bid":1.27,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":1.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":390000,"right":"C"},"quote":{"ms_of_day":55955634,"bid_size":13,"bid_exchange":11,"bid":1.23,"bid_condition":50,"ask_size":6,"ask_exchange":22,"ask":1.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55955632,"bid_size":23,"bid_exchange":60,"bid":0.7,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55955632,"open":9.14,"high":9.42,"low":0.32,"close":0.7,"volume":134204,"count":18571,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"trade":{"ms_of_day":55955632,"sequence":-63616886,"size":15,"condition":18,"price":0.7,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"quote":{"ms_of_day":55955627,"bid_size":4,"bid_exchange":69,"bid":0.7,"bid_condition":50,"ask_size":565,"ask_exchange":65,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"ohlc":{"ms_of_day":55955627,"open":13.94,"high":14.99,"low":0.39,"close":0.7,"volume":85281,"count":10553,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"trade":{"ms_of_day":55955627,"sequence":1426233967,"size":4,"condition":18,"price":0.7,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":483000,"right":"P"},"quote":{"ms_of_day":55955633,"bid_size":12,"bid_exchange":60,"bid":3.84,"bid_condition":50,"ask_size":46,"ask_exchange":47,"ask":3.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"quote":{"ms_of_day":55955627,"bid_size":3,"bid_exchange":46,"bid":0.7,"bid_condition":50,"ask_size":565,"ask_exchange":65,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"P"},"quote":{"ms_of_day":55955632,"bid_size":24,"bid_exchange":6,"bid":1.36,"bid_condition":50,"ask_size":162,"ask_exchange":6,"ask":1.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"P"},"ohlc":{"ms_of_day":55955632,"open":12.6,"high":12.89,"low":0.72,"close":1.37,"volume":77594,"count":12045,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"P"},"trade":{"ms_of_day":55955632,"sequence":-63616826,"size":2,"condition":18,"price":1.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55955632,"bid_size":23,"bid_exchange":60,"bid":0.7,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55955633,"open":9.14,"high":9.42,"low":0.32,"close":0.7,"volume":134206,"count":18572,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"trade":{"ms_of_day":55955633,"sequence":-63616807,"size":2,"condition":18,"price":0.7,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"P"},"quote":{"ms_of_day":55955633,"bid_size":24,"bid_exchange":6,"bid":1.36,"bid_condition":50,"ask_size":12,"ask_exchange":47,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"P"},"quote":{"ms_of_day":55955633,"bid_size":24,"bid_exchange":6,"bid":1.36,"bid_condition":50,"ask_size":87,"ask_exchange":1,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250425,"strike":32000,"right":"C"},"quote":{"ms_of_day":55955631,"bid_size":982,"bid_exchange":42,"bid":0.63,"bid_condition":50,"ask_size":46,"ask_exchange":46,"ask":0.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55955632,"bid_size":23,"bid_exchange":60,"bid":0.7,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55955633,"open":9.14,"high":9.42,"low":0.32,"close":0.7,"volume":134209,"count":18573,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"trade":{"ms_of_day":55955633,"sequence":-63616772,"size":3,"condition":18,"price":0.7,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250425,"strike":32000,"right":"C"},"quote":{"ms_of_day":55955631,"bid_size":823,"bid_exchange":42,"bid":0.63,"bid_condition":50,"ask_size":46,"ask_exchange":46,"ask":0.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":44000,"right":"P"},"quote":{"ms_of_day":55955632,"bid_size":10,"bid_exchange":46,"bid":0.6,"bid_condition":50,"ask_size":174,"ask_exchange":42,"ask":0.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":44000,"right":"P"},"ohlc":{"ms_of_day":55955632,"open":5.54,"high":8.87,"low":0.21,"close":0.61,"volume":18632,"count":1892,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":44000,"right":"P"},"trade":{"ms_of_day":55955632,"sequence":-631915250,"size":1,"condition":18,"price":0.61,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":484000,"right":"P"},"quote":{"ms_of_day":55955626,"bid_size":17,"bid_exchange":60,"bid":4.27,"bid_condition":50,"ask_size":54,"ask_exchange":69,"ask":4.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55955633,"open":10.0,"high":21.0,"low":3.24,"close":4.27,"volume":4266,"count":1000,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":484000,"right":"P"},"trade":{"ms_of_day":55955633,"sequence":-63616711,"size":12,"condition":18,"price":4.27,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"quote":{"ms_of_day":55955628,"bid_size":3,"bid_exchange":46,"bid":0.7,"bid_condition":50,"ask_size":888,"ask_exchange":22,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250620,"strike":400000,"right":"C"},"quote":{"ms_of_day":55955629,"bid_size":90,"bid_exchange":65,"bid":22.6,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":23.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250620,"strike":400000,"right":"C"},"ohlc":{"ms_of_day":55955629,"open":10.19,"high":33.54,"low":8.0,"close":23.0,"volume":929,"count":460,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250620,"strike":400000,"right":"C"},"trade":{"ms_of_day":55955629,"sequence":-928360824,"size":1,"condition":18,"price":23.0,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250620,"strike":400000,"right":"C"},"quote":{"ms_of_day":55955629,"bid_size":90,"bid_exchange":65,"bid":22.6,"bid_condition":50,"ask_size":60,"ask_exchange":73,"ask":23.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55955635,"bid_size":23,"bid_exchange":60,"bid":0.7,"bid_condition":50,"ask_size":14,"ask_exchange":69,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":487000,"right":"C"},"quote":{"ms_of_day":55955631,"bid_size":137,"bid_exchange":65,"bid":1.27,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":1.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250620,"strike":400000,"right":"C"},"quote":{"ms_of_day":55955629,"bid_size":1,"bid_exchange":76,"bid":22.65,"bid_condition":50,"ask_size":60,"ask_exchange":73,"ask":23.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55955631,"bid_size":40,"bid_exchange":69,"bid":1.42,"bid_condition":50,"ask_size":20,"ask_exchange":11,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55955632,"open":3.5,"high":8.82,"low":0.42,"close":1.45,"volume":445803,"count":47792,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"trade":{"ms_of_day":55955632,"sequence":597575282,"size":5,"condition":18,"price":1.45,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":500000,"right":"C"},"quote":{"ms_of_day":55955598,"bid_size":455,"bid_exchange":46,"bid":0.03,"bid_condition":50,"ask_size":1531,"ask_exchange":46,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":500000,"right":"C"},"ohlc":{"ms_of_day":55955631,"open":9.73,"high":12.26,"low":0.03,"close":0.04,"volume":15978,"count":2145,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":500000,"right":"C"},"trade":{"ms_of_day":55955631,"sequence":-63616344,"size":1,"condition":134,"price":0.04,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":487000,"right":"C"},"quote":{"ms_of_day":55955631,"bid_size":137,"bid_exchange":65,"bid":1.27,"bid_condition":50,"ask_size":73,"ask_exchange":7,"ask":1.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":487000,"right":"C"},"ohlc":{"ms_of_day":55955631,"open":16.36,"high":16.4,"low":0.99,"close":1.28,"volume":24357,"count":3293,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":487000,"right":"C"},"trade":{"ms_of_day":55955631,"sequence":-63616343,"size":1,"condition":134,"price":1.28,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"C"},"quote":{"ms_of_day":55955632,"bid_size":78,"bid_exchange":42,"bid":4.24,"bid_condition":50,"ask_size":22,"ask_exchange":7,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"P"},"quote":{"ms_of_day":55955633,"bid_size":24,"bid_exchange":6,"bid":1.36,"bid_condition":50,"ask_size":87,"ask_exchange":1,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"P"},"ohlc":{"ms_of_day":55955635,"open":12.6,"high":12.89,"low":0.72,"close":1.4,"volume":77596,"count":12046,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"P"},"trade":{"ms_of_day":55955635,"sequence":-63616238,"size":2,"condition":130,"price":1.4,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":487000,"right":"C"},"quote":{"ms_of_day":55955632,"bid_size":11,"bid_exchange":76,"bid":1.28,"bid_condition":50,"ask_size":73,"ask_exchange":7,"ask":1.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":484000,"right":"P"},"quote":{"ms_of_day":55955636,"bid_size":17,"bid_exchange":60,"bid":4.27,"bid_condition":50,"ask_size":47,"ask_exchange":73,"ask":4.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"P"},"quote":{"ms_of_day":55955636,"bid_size":24,"bid_exchange":6,"bid":1.36,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"P"},"quote":{"ms_of_day":55955636,"bid_size":24,"bid_exchange":6,"bid":1.36,"bid_condition":50,"ask_size":206,"ask_exchange":73,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"quote":{"ms_of_day":55955641,"bid_size":44,"bid_exchange":73,"bid":1.56,"bid_condition":50,"ask_size":39,"ask_exchange":11,"ask":1.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"ohlc":{"ms_of_day":55955641,"open":14.37,"high":14.37,"low":1.23,"close":1.57,"volume":114912,"count":15247,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"trade":{"ms_of_day":55955641,"sequence":734293723,"size":8,"condition":18,"price":1.57,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"quote":{"ms_of_day":55955642,"bid_size":90,"bid_exchange":1,"bid":1.56,"bid_condition":50,"ask_size":39,"ask_exchange":11,"ask":1.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":111000,"right":"C"},"quote":{"ms_of_day":55955636,"bid_size":30,"bid_exchange":76,"bid":2.21,"bid_condition":50,"ask_size":4,"ask_exchange":46,"ask":2.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":111000,"right":"C"},"ohlc":{"ms_of_day":55955644,"open":12.55,"high":13.0,"low":1.7,"close":2.22,"volume":62029,"count":7679,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":111000,"right":"C"},"trade":{"ms_of_day":55955644,"sequence":734293940,"size":4,"condition":18,"price":2.22,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":487000,"right":"C"},"quote":{"ms_of_day":55955633,"bid_size":26,"bid_exchange":47,"bid":1.28,"bid_condition":50,"ask_size":73,"ask_exchange":7,"ask":1.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"quote":{"ms_of_day":55955629,"bid_size":3,"bid_exchange":46,"bid":0.7,"bid_condition":50,"ask_size":876,"ask_exchange":22,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"ohlc":{"ms_of_day":55955630,"open":13.94,"high":14.99,"low":0.39,"close":0.7,"volume":85284,"count":10554,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"trade":{"ms_of_day":55955630,"sequence":1426235599,"size":3,"condition":18,"price":0.7,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"quote":{"ms_of_day":55955630,"bid_size":130,"bid_exchange":7,"bid":0.69,"bid_condition":50,"ask_size":876,"ask_exchange":22,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"quote":{"ms_of_day":55955630,"bid_size":130,"bid_exchange":7,"bid":0.69,"bid_condition":50,"ask_size":85,"ask_exchange":46,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250502,"strike":579000,"right":"C"},"quote":{"ms_of_day":55955633,"bid_size":67,"bid_exchange":42,"bid":7.57,"bid_condition":50,"ask_size":92,"ask_exchange":11,"ask":7.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250502,"strike":579000,"right":"C"},"ohlc":{"ms_of_day":55955633,"open":7.76,"high":10.85,"low":6.45,"close":7.6,"volume":338,"count":62,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250502,"strike":579000,"right":"C"},"trade":{"ms_of_day":55955633,"sequence":597576642,"size":33,"condition":18,"price":7.6,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250502,"strike":579000,"right":"C"},"quote":{"ms_of_day":55955634,"bid_size":67,"bid_exchange":42,"bid":7.57,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":7.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55955636,"bid_size":100,"bid_exchange":76,"bid":1.42,"bid_condition":50,"ask_size":20,"ask_exchange":11,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55955628,"bid_size":70,"bid_exchange":73,"bid":3.22,"bid_condition":50,"ask_size":80,"ask_exchange":11,"ask":3.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55955634,"open":16.95,"high":16.97,"low":2.0,"close":3.25,"volume":78317,"count":13155,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55955634,"sequence":597576859,"size":3,"condition":18,"price":3.25,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":500000,"right":"C"},"quote":{"ms_of_day":55955634,"bid_size":455,"bid_exchange":46,"bid":0.03,"bid_condition":50,"ask_size":1506,"ask_exchange":65,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"quote":{"ms_of_day":55955634,"bid_size":8,"bid_exchange":60,"bid":2.67,"bid_condition":50,"ask_size":94,"ask_exchange":5,"ask":2.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55955635,"open":13.44,"high":21.3,"low":1.86,"close":2.68,"volume":24309,"count":4572,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"trade":{"ms_of_day":55955635,"sequence":-63615437,"size":2,"condition":130,"price":2.68,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":111000,"right":"C"},"quote":{"ms_of_day":55955646,"bid_size":30,"bid_exchange":76,"bid":2.21,"bid_condition":50,"ask_size":1,"ask_exchange":11,"ask":2.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":44000,"right":"P"},"quote":{"ms_of_day":55955636,"bid_size":6,"bid_exchange":60,"bid":0.6,"bid_condition":50,"ask_size":174,"ask_exchange":42,"ask":0.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55955635,"bid_size":70,"bid_exchange":73,"bid":3.22,"bid_condition":50,"ask_size":80,"ask_exchange":11,"ask":3.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55955633,"bid_size":50,"bid_exchange":11,"bid":3.87,"bid_condition":50,"ask_size":5,"ask_exchange":60,"ask":3.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55955635,"open":17.32,"high":17.47,"low":2.44,"close":3.91,"volume":40917,"count":7007,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"trade":{"ms_of_day":55955635,"sequence":597577679,"size":1,"condition":18,"price":3.91,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":44000,"right":"P"},"quote":{"ms_of_day":55955637,"bid_size":47,"bid_exchange":1,"bid":0.59,"bid_condition":50,"ask_size":174,"ask_exchange":42,"ask":0.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55955636,"bid_size":70,"bid_exchange":73,"bid":3.22,"bid_condition":50,"ask_size":80,"ask_exchange":11,"ask":3.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250417,"strike":410000,"right":"C"},"quote":{"ms_of_day":55955639,"bid_size":15,"bid_exchange":76,"bid":1.87,"bid_condition":50,"ask_size":4,"ask_exchange":7,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":568000,"right":"C"},"quote":{"ms_of_day":55955631,"bid_size":113,"bid_exchange":42,"bid":9.55,"bid_condition":50,"ask_size":64,"ask_exchange":46,"ask":9.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55955631,"open":22.56,"high":22.59,"low":7.96,"close":9.58,"volume":2408,"count":519,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":568000,"right":"C"},"trade":{"ms_of_day":55955631,"sequence":1426236976,"size":42,"condition":18,"price":9.58,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55955634,"bid_size":145,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":279,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":585000,"right":"C"},"quote":{"ms_of_day":55955631,"bid_size":159,"bid_exchange":42,"bid":2.81,"bid_condition":50,"ask_size":162,"ask_exchange":42,"ask":2.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":585000,"right":"C"},"ohlc":{"ms_of_day":55955631,"open":13.15,"high":15.22,"low":2.14,"close":2.82,"volume":64889,"count":6514,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":585000,"right":"C"},"trade":{"ms_of_day":55955631,"sequence":1426237082,"size":2,"condition":18,"price":2.82,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55955637,"bid_size":50,"bid_exchange":11,"bid":3.87,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":3.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KO","expiration":20250328,"strike":70000,"right":"C"},"quote":{"ms_of_day":55955646,"bid_size":640,"bid_exchange":9,"bid":0.88,"bid_condition":50,"ask_size":221,"ask_exchange":42,"ask":0.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":568000,"right":"C"},"quote":{"ms_of_day":55955632,"bid_size":24,"bid_exchange":31,"bid":9.57,"bid_condition":50,"ask_size":64,"ask_exchange":46,"ask":9.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":568000,"right":"C"},"quote":{"ms_of_day":55955632,"bid_size":24,"bid_exchange":31,"bid":9.57,"bid_condition":50,"ask_size":54,"ask_exchange":46,"ask":9.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55955636,"bid_size":838,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":1775,"ask_exchange":5,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":585000,"right":"C"},"quote":{"ms_of_day":55955632,"bid_size":5,"bid_exchange":69,"bid":2.82,"bid_condition":50,"ask_size":162,"ask_exchange":42,"ask":2.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":585000,"right":"C"},"quote":{"ms_of_day":55955632,"bid_size":5,"bid_exchange":69,"bid":2.82,"bid_condition":50,"ask_size":162,"ask_exchange":42,"ask":2.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55955639,"bid_size":20,"bid_exchange":69,"bid":3.88,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":3.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":484000,"right":"P"},"quote":{"ms_of_day":55955642,"bid_size":17,"bid_exchange":60,"bid":4.27,"bid_condition":50,"ask_size":47,"ask_exchange":73,"ask":4.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55955637,"bid_size":150,"bid_exchange":65,"bid":0.71,"bid_condition":50,"ask_size":10,"ask_exchange":73,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55955643,"open":3.09,"high":7.97,"low":0.21,"close":0.72,"volume":441350,"count":55259,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55955643,"sequence":597579392,"size":2,"condition":18,"price":0.72,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55955638,"bid_size":140,"bid_exchange":65,"bid":2.1,"bid_condition":50,"ask_size":5,"ask_exchange":60,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55955640,"open":18.56,"high":21.75,"low":1.28,"close":2.11,"volume":180239,"count":29331,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55955640,"sequence":597579517,"size":2,"condition":18,"price":2.11,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55955640,"bid_size":140,"bid_exchange":65,"bid":2.1,"bid_condition":50,"ask_size":65,"ask_exchange":11,"ask":2.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55955640,"bid_size":23,"bid_exchange":60,"bid":0.7,"bid_condition":50,"ask_size":5,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55955643,"open":9.14,"high":9.42,"low":0.32,"close":0.7,"volume":134210,"count":18574,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"trade":{"ms_of_day":55955643,"sequence":-63614436,"size":1,"condition":18,"price":0.7,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":500000,"right":"C"},"quote":{"ms_of_day":55955633,"bid_size":637,"bid_exchange":65,"bid":0.38,"bid_condition":50,"ask_size":4,"ask_exchange":43,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":500000,"right":"C"},"ohlc":{"ms_of_day":55955635,"open":1.11,"high":1.98,"low":0.32,"close":0.39,"volume":1267,"count":205,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":500000,"right":"C"},"trade":{"ms_of_day":55955635,"sequence":-63614421,"size":4,"condition":18,"price":0.39,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":500000,"right":"C"},"quote":{"ms_of_day":55955635,"bid_size":637,"bid_exchange":65,"bid":0.38,"bid_condition":50,"ask_size":394,"ask_exchange":69,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"C"},"quote":{"ms_of_day":55955632,"bid_size":78,"bid_exchange":42,"bid":4.24,"bid_condition":50,"ask_size":22,"ask_exchange":7,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55955644,"open":16.64,"high":21.02,"low":2.94,"close":4.25,"volume":16782,"count":2812,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"C"},"trade":{"ms_of_day":55955644,"sequence":597579567,"size":2,"condition":18,"price":4.25,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"C"},"quote":{"ms_of_day":55955644,"bid_size":78,"bid_exchange":42,"bid":4.24,"bid_condition":50,"ask_size":50,"ask_exchange":11,"ask":4.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"C"},"quote":{"ms_of_day":55955645,"bid_size":1,"bid_exchange":1,"bid":4.25,"bid_condition":50,"ask_size":50,"ask_exchange":11,"ask":4.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55955641,"bid_size":1,"bid_exchange":1,"bid":2.11,"bid_condition":50,"ask_size":65,"ask_exchange":11,"ask":2.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55955633,"bid_size":11,"bid_exchange":60,"bid":1.44,"bid_condition":50,"ask_size":132,"ask_exchange":60,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"ohlc":{"ms_of_day":55955635,"open":9.14,"high":15.72,"low":0.64,"close":1.44,"volume":106165,"count":15799,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"trade":{"ms_of_day":55955635,"sequence":1426238369,"size":1,"condition":18,"price":1.44,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"quote":{"ms_of_day":55955654,"bid_size":90,"bid_exchange":1,"bid":1.56,"bid_condition":50,"ask_size":39,"ask_exchange":11,"ask":1.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250502,"strike":579000,"right":"C"},"quote":{"ms_of_day":55955641,"bid_size":67,"bid_exchange":42,"bid":7.57,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":7.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55955640,"bid_size":23,"bid_exchange":60,"bid":0.7,"bid_condition":50,"ask_size":5,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55955644,"open":9.14,"high":9.42,"low":0.32,"close":0.7,"volume":134211,"count":18575,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"trade":{"ms_of_day":55955644,"sequence":-63614321,"size":1,"condition":18,"price":0.7,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55955646,"bid_size":8,"bid_exchange":7,"bid":1.43,"bid_condition":50,"ask_size":20,"ask_exchange":11,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55955646,"bid_size":150,"bid_exchange":65,"bid":0.71,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55955647,"bid_size":190,"bid_exchange":65,"bid":0.71,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"quote":{"ms_of_day":55955640,"bid_size":7,"bid_exchange":60,"bid":2.67,"bid_condition":50,"ask_size":94,"ask_exchange":5,"ask":2.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":500000,"right":"C"},"quote":{"ms_of_day":55955636,"bid_size":35,"bid_exchange":69,"bid":0.39,"bid_condition":50,"ask_size":394,"ask_exchange":69,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250417,"strike":410000,"right":"C"},"quote":{"ms_of_day":55955644,"bid_size":11,"bid_exchange":11,"bid":1.87,"bid_condition":50,"ask_size":4,"ask_exchange":7,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUN","expiration":20250411,"strike":7000,"right":"P"},"quote":{"ms_of_day":55954691,"bid_size":132,"bid_exchange":65,"bid":1.05,"bid_condition":50,"ask_size":114,"ask_exchange":42,"ask":1.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUN","expiration":20250411,"strike":7000,"right":"P"},"ohlc":{"ms_of_day":55955639,"open":1.25,"high":1.29,"low":0.72,"close":1.07,"volume":245,"count":25,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUN","expiration":20250411,"strike":7000,"right":"P"},"trade":{"ms_of_day":55955639,"sequence":36351139,"size":1,"condition":130,"price":1.07,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUN","expiration":20250328,"strike":7500,"right":"P"},"quote":{"ms_of_day":55953623,"bid_size":82,"bid_exchange":42,"bid":1.44,"bid_condition":50,"ask_size":527,"ask_exchange":9,"ask":1.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUN","expiration":20250328,"strike":7500,"right":"P"},"ohlc":{"ms_of_day":55955639,"open":1.1,"high":1.49,"low":0.58,"close":1.46,"volume":931,"count":98,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUN","expiration":20250328,"strike":7500,"right":"P"},"trade":{"ms_of_day":55955639,"sequence":36351193,"size":1,"condition":130,"price":1.46,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55955637,"bid_size":11,"bid_exchange":60,"bid":1.44,"bid_condition":50,"ask_size":147,"ask_exchange":69,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55955647,"bid_size":98,"bid_exchange":76,"bid":1.43,"bid_condition":50,"ask_size":20,"ask_exchange":11,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55955648,"open":3.5,"high":8.82,"low":0.42,"close":1.45,"volume":445805,"count":47793,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"trade":{"ms_of_day":55955648,"sequence":597580781,"size":2,"condition":18,"price":1.45,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":111000,"right":"C"},"quote":{"ms_of_day":55955659,"bid_size":30,"bid_exchange":76,"bid":2.21,"bid_condition":50,"ask_size":8,"ask_exchange":11,"ask":2.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55955649,"bid_size":98,"bid_exchange":76,"bid":1.43,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55955644,"bid_size":109,"bid_exchange":60,"bid":2.64,"bid_condition":50,"ask_size":36,"ask_exchange":11,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55955645,"open":15.61,"high":15.61,"low":1.64,"close":2.65,"volume":90485,"count":14204,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"trade":{"ms_of_day":55955645,"sequence":597581684,"size":1,"condition":18,"price":2.65,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55955648,"bid_size":18,"bid_exchange":60,"bid":0.7,"bid_condition":50,"ask_size":5,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55955650,"bid_size":112,"bid_exchange":73,"bid":1.43,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55955645,"bid_size":70,"bid_exchange":73,"bid":3.22,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":3.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55955646,"open":16.95,"high":16.97,"low":2.0,"close":3.25,"volume":78318,"count":13156,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55955646,"sequence":597581935,"size":1,"condition":18,"price":3.25,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55955646,"bid_size":132,"bid_exchange":69,"bid":2.64,"bid_condition":50,"ask_size":36,"ask_exchange":11,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":483000,"right":"P"},"quote":{"ms_of_day":55955649,"bid_size":15,"bid_exchange":60,"bid":3.83,"bid_condition":50,"ask_size":46,"ask_exchange":47,"ask":3.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55955649,"bid_size":18,"bid_exchange":60,"bid":0.7,"bid_condition":50,"ask_size":20,"ask_exchange":9,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":500000,"right":"C"},"quote":{"ms_of_day":55955642,"bid_size":455,"bid_exchange":46,"bid":0.03,"bid_condition":50,"ask_size":1481,"ask_exchange":46,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55955640,"bid_size":2,"bid_exchange":7,"bid":1.44,"bid_condition":50,"ask_size":147,"ask_exchange":69,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55955647,"bid_size":132,"bid_exchange":69,"bid":2.64,"bid_condition":50,"ask_size":36,"ask_exchange":11,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SYPR","expiration":20250417,"strike":2500,"right":"C"},"quote":{"ms_of_day":55955657,"bid_size":0,"bid_exchange":69,"bid":0.0,"bid_condition":50,"ask_size":5,"ask_exchange":46,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SYPR","expiration":20250417,"strike":2500,"right":"C"},"ohlc":{"ms_of_day":55955657,"open":0.1,"high":0.1,"low":0.05,"close":0.05,"volume":9,"count":9,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SYPR","expiration":20250417,"strike":2500,"right":"C"},"trade":{"ms_of_day":55955657,"sequence":32756119,"size":1,"condition":18,"price":0.05,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"P"},"quote":{"ms_of_day":55955641,"bid_size":20,"bid_exchange":60,"bid":3.15,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":3.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"P"},"ohlc":{"ms_of_day":55955644,"open":9.7,"high":23.13,"low":2.23,"close":3.15,"volume":44573,"count":6282,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"P"},"trade":{"ms_of_day":55955644,"sequence":-63612821,"size":1,"condition":18,"price":3.15,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SYPR","expiration":20250417,"strike":2500,"right":"C"},"quote":{"ms_of_day":55955658,"bid_size":0,"bid_exchange":69,"bid":0.0,"bid_condition":50,"ask_size":74,"ask_exchange":65,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55955649,"bid_size":70,"bid_exchange":73,"bid":3.22,"bid_condition":50,"ask_size":10,"ask_exchange":73,"ask":3.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55955650,"bid_size":70,"bid_exchange":73,"bid":3.22,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":3.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SYPR","expiration":20250417,"strike":2500,"right":"C"},"quote":{"ms_of_day":55955659,"bid_size":0,"bid_exchange":69,"bid":0.0,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SYPR","expiration":20250417,"strike":2500,"right":"C"},"quote":{"ms_of_day":55955659,"bid_size":0,"bid_exchange":69,"bid":0.0,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SYPR","expiration":20250417,"strike":2500,"right":"C"},"ohlc":{"ms_of_day":55955659,"open":0.1,"high":0.1,"low":0.05,"close":0.05,"volume":10,"count":10,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SYPR","expiration":20250417,"strike":2500,"right":"C"},"trade":{"ms_of_day":55955659,"sequence":32756553,"size":1,"condition":18,"price":0.05,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SYPR","expiration":20250417,"strike":2500,"right":"C"},"quote":{"ms_of_day":55955659,"bid_size":0,"bid_exchange":69,"bid":0.0,"bid_condition":50,"ask_size":74,"ask_exchange":65,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SYPR","expiration":20250417,"strike":2500,"right":"C"},"quote":{"ms_of_day":55955659,"bid_size":0,"bid_exchange":69,"bid":0.0,"bid_condition":50,"ask_size":11,"ask_exchange":11,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":562000,"right":"C"},"quote":{"ms_of_day":55955654,"bid_size":100,"bid_exchange":76,"bid":7.12,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":7.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":562000,"right":"C"},"ohlc":{"ms_of_day":55955656,"open":6.42,"high":14.3,"low":3.94,"close":7.29,"volume":3108,"count":675,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":562000,"right":"C"},"trade":{"ms_of_day":55955656,"sequence":597583972,"size":1,"condition":18,"price":7.29,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":562000,"right":"C"},"quote":{"ms_of_day":55955656,"bid_size":100,"bid_exchange":76,"bid":7.12,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":7.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":562000,"right":"C"},"quote":{"ms_of_day":55955656,"bid_size":100,"bid_exchange":76,"bid":7.12,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":7.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":562000,"right":"C"},"ohlc":{"ms_of_day":55955656,"open":6.42,"high":14.3,"low":3.94,"close":7.29,"volume":3109,"count":676,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":562000,"right":"C"},"trade":{"ms_of_day":55955656,"sequence":597583976,"size":1,"condition":18,"price":7.29,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":562000,"right":"C"},"quote":{"ms_of_day":55955656,"bid_size":100,"bid_exchange":76,"bid":7.12,"bid_condition":50,"ask_size":97,"ask_exchange":73,"ask":7.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55955641,"bid_size":1,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":33,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55955649,"open":124.4,"high":138.2,"low":3.0,"close":5.0,"volume":20412,"count":7695,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55955649,"sequence":597584678,"size":1,"condition":18,"price":5.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55955649,"bid_size":70,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":33,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55955637,"bid_size":60,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55955649,"open":40.1,"high":40.1,"low":0.44,"close":1.6,"volume":71278,"count":27291,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55955649,"sequence":597584690,"size":1,"condition":18,"price":1.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55955649,"bid_size":60,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55955649,"bid_size":60,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55955649,"open":40.1,"high":40.1,"low":0.44,"close":1.6,"volume":71279,"count":27292,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55955649,"sequence":597584692,"size":1,"condition":18,"price":1.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55955649,"bid_size":60,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":121,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55955649,"bid_size":69,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":33,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"P"},"quote":{"ms_of_day":55955649,"bid_size":15,"bid_exchange":47,"bid":3.15,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":3.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55955659,"bid_size":98,"bid_exchange":76,"bid":1.43,"bid_condition":50,"ask_size":3,"ask_exchange":46,"ask":1.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55955659,"open":3.5,"high":8.82,"low":0.42,"close":1.45,"volume":445806,"count":47794,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"trade":{"ms_of_day":55955659,"sequence":597585391,"size":1,"condition":18,"price":1.45,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55955659,"bid_size":1,"bid_exchange":1,"bid":1.44,"bid_condition":50,"ask_size":3,"ask_exchange":46,"ask":1.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"quote":{"ms_of_day":55955650,"bid_size":15,"bid_exchange":6,"bid":2.66,"bid_condition":50,"ask_size":94,"ask_exchange":5,"ask":2.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55955659,"bid_size":1,"bid_exchange":1,"bid":1.45,"bid_condition":50,"ask_size":3,"ask_exchange":46,"ask":1.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55955651,"bid_size":133,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":279,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":91000,"right":"C"},"quote":{"ms_of_day":55955642,"bid_size":15,"bid_exchange":7,"bid":1.67,"bid_condition":50,"ask_size":5,"ask_exchange":60,"ask":1.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":91000,"right":"C"},"ohlc":{"ms_of_day":55955642,"open":5.69,"high":7.15,"low":1.37,"close":1.7,"volume":12876,"count":2827,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":91000,"right":"C"},"trade":{"ms_of_day":55955642,"sequence":-1155075462,"size":9,"condition":18,"price":1.7,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":91000,"right":"C"},"quote":{"ms_of_day":55955643,"bid_size":15,"bid_exchange":7,"bid":1.67,"bid_condition":50,"ask_size":5,"ask_exchange":60,"ask":1.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":91000,"right":"C"},"quote":{"ms_of_day":55955643,"bid_size":1,"bid_exchange":73,"bid":1.69,"bid_condition":50,"ask_size":5,"ask_exchange":60,"ask":1.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55955650,"bid_size":1609,"bid_exchange":65,"bid":0.07,"bid_condition":50,"ask_size":197,"ask_exchange":73,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55955660,"open":2.72,"high":6.34,"low":0.03,"close":0.08,"volume":297988,"count":43428,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"trade":{"ms_of_day":55955660,"sequence":597586361,"size":2,"condition":134,"price":0.08,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":484000,"right":"C"},"quote":{"ms_of_day":55955642,"bid_size":42,"bid_exchange":76,"bid":5.11,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":5.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55955644,"open":6.24,"high":7.96,"low":4.14,"close":5.13,"volume":2537,"count":402,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":484000,"right":"C"},"trade":{"ms_of_day":55955644,"sequence":-63611371,"size":1,"condition":18,"price":5.13,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55955650,"bid_size":1609,"bid_exchange":65,"bid":0.07,"bid_condition":50,"ask_size":197,"ask_exchange":73,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55955660,"open":2.72,"high":6.34,"low":0.03,"close":0.08,"volume":298002,"count":43429,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"trade":{"ms_of_day":55955660,"sequence":597586362,"size":14,"condition":134,"price":0.08,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55955660,"bid_size":100,"bid_exchange":76,"bid":0.72,"bid_condition":50,"ask_size":100,"ask_exchange":7,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55955660,"open":3.09,"high":7.97,"low":0.21,"close":0.72,"volume":441358,"count":55260,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55955660,"sequence":597586363,"size":8,"condition":134,"price":0.72,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55955643,"bid_size":365,"bid_exchange":6,"bid":0.14,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55955659,"open":5.99,"high":6.8,"low":0.11,"close":0.15,"volume":207625,"count":28853,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"trade":{"ms_of_day":55955659,"sequence":-63611326,"size":1,"condition":18,"price":0.15,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55955660,"bid_size":100,"bid_exchange":76,"bid":0.72,"bid_condition":50,"ask_size":100,"ask_exchange":7,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":573000,"right":"C"},"quote":{"ms_of_day":55955433,"bid_size":3868,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":5519,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":573000,"right":"C"},"ohlc":{"ms_of_day":55955660,"open":1.78,"high":4.98,"low":0.01,"close":0.01,"volume":234530,"count":26473,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":573000,"right":"C"},"trade":{"ms_of_day":55955660,"sequence":597586365,"size":8,"condition":134,"price":0.01,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":573000,"right":"C"},"quote":{"ms_of_day":55955660,"bid_size":3860,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":5519,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55955659,"bid_size":35,"bid_exchange":46,"bid":0.15,"bid_condition":50,"ask_size":148,"ask_exchange":6,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"P"},"quote":{"ms_of_day":55955651,"bid_size":5,"bid_exchange":60,"bid":3.15,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":3.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55955661,"bid_size":1597,"bid_exchange":65,"bid":0.07,"bid_condition":50,"ask_size":197,"ask_exchange":73,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55955660,"bid_size":35,"bid_exchange":46,"bid":0.15,"bid_condition":50,"ask_size":141,"ask_exchange":42,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55955661,"bid_size":1624,"bid_exchange":65,"bid":0.07,"bid_condition":50,"ask_size":197,"ask_exchange":73,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55955662,"bid_size":100,"bid_exchange":76,"bid":0.72,"bid_condition":50,"ask_size":148,"ask_exchange":60,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":487000,"right":"P"},"quote":{"ms_of_day":55955663,"bid_size":27,"bid_exchange":6,"bid":5.78,"bid_condition":50,"ask_size":40,"ask_exchange":76,"ask":5.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":487000,"right":"P"},"ohlc":{"ms_of_day":55955663,"open":10.4,"high":23.5,"low":4.4,"close":5.8,"volume":1789,"count":295,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":487000,"right":"P"},"trade":{"ms_of_day":55955663,"sequence":-63610483,"size":1,"condition":18,"price":5.8,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":487000,"right":"P"},"quote":{"ms_of_day":55955664,"bid_size":27,"bid_exchange":6,"bid":5.78,"bid_condition":50,"ask_size":42,"ask_exchange":76,"ask":5.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":487000,"right":"P"},"quote":{"ms_of_day":55955664,"bid_size":27,"bid_exchange":6,"bid":5.78,"bid_condition":50,"ask_size":182,"ask_exchange":1,"ask":5.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55955661,"bid_size":1624,"bid_exchange":65,"bid":0.07,"bid_condition":50,"ask_size":197,"ask_exchange":73,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55955667,"open":2.72,"high":6.34,"low":0.03,"close":0.08,"volume":298012,"count":43430,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"trade":{"ms_of_day":55955667,"sequence":597589324,"size":10,"condition":134,"price":0.08,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":484000,"right":"C"},"quote":{"ms_of_day":55955649,"bid_size":45,"bid_exchange":7,"bid":5.11,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":5.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":573000,"right":"C"},"quote":{"ms_of_day":55955660,"bid_size":3860,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":5519,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":573000,"right":"C"},"ohlc":{"ms_of_day":55955667,"open":1.78,"high":4.98,"low":0.01,"close":0.01,"volume":234535,"count":26474,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":573000,"right":"C"},"trade":{"ms_of_day":55955667,"sequence":597589325,"size":5,"condition":134,"price":0.01,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":573000,"right":"C"},"quote":{"ms_of_day":55955667,"bid_size":3855,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":5519,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55955664,"bid_size":120,"bid_exchange":73,"bid":0.72,"bid_condition":50,"ask_size":148,"ask_exchange":60,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55955667,"open":3.09,"high":7.97,"low":0.21,"close":0.72,"volume":441363,"count":55261,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55955667,"sequence":597589327,"size":5,"condition":134,"price":0.72,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55955667,"bid_size":2081,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":197,"ask_exchange":73,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55955667,"bid_size":2081,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":197,"ask_exchange":73,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55955668,"bid_size":120,"bid_exchange":73,"bid":0.72,"bid_condition":50,"ask_size":141,"ask_exchange":31,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"C"},"quote":{"ms_of_day":55955671,"bid_size":41,"bid_exchange":76,"bid":4.25,"bid_condition":50,"ask_size":60,"ask_exchange":65,"ask":4.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55955672,"open":16.64,"high":21.02,"low":2.94,"close":4.24,"volume":16783,"count":2813,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"C"},"trade":{"ms_of_day":55955672,"sequence":597591403,"size":1,"condition":125,"price":4.24,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":484000,"right":"C"},"quote":{"ms_of_day":55955656,"bid_size":45,"bid_exchange":7,"bid":5.11,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":5.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55955686,"bid_size":895,"bid_exchange":4,"bid":4.75,"bid_condition":50,"ask_size":86,"ask_exchange":47,"ask":4.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55955686,"open":16.5,"high":16.5,"low":4.07,"close":4.8,"volume":28544,"count":4890,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":110000,"right":"C"},"trade":{"ms_of_day":55955686,"sequence":734298297,"size":5,"condition":18,"price":4.8,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55955686,"bid_size":1337,"bid_exchange":4,"bid":4.75,"bid_condition":50,"ask_size":86,"ask_exchange":47,"ask":4.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55955686,"bid_size":1337,"bid_exchange":4,"bid":4.75,"bid_condition":50,"ask_size":86,"ask_exchange":47,"ask":4.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"quote":{"ms_of_day":55955636,"bid_size":1792,"bid_exchange":43,"bid":2.21,"bid_condition":50,"ask_size":15,"ask_exchange":7,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55955676,"open":2.6,"high":3.0,"low":1.25,"close":2.35,"volume":1845,"count":209,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"trade":{"ms_of_day":55955676,"sequence":-631902898,"size":6,"condition":18,"price":2.35,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"quote":{"ms_of_day":55955676,"bid_size":1792,"bid_exchange":43,"bid":2.21,"bid_condition":50,"ask_size":9,"ask_exchange":7,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"quote":{"ms_of_day":55955676,"bid_size":1792,"bid_exchange":43,"bid":2.21,"bid_condition":50,"ask_size":9,"ask_exchange":7,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20260320,"strike":4950000,"right":"P"},"quote":{"ms_of_day":55955669,"bid_size":81,"bid_exchange":5,"bid":124.1,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":125.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20260320,"strike":4950000,"right":"P"},"ohlc":{"ms_of_day":55955669,"open":185.67,"high":191.64,"low":123.5,"close":124.7,"volume":34,"count":33,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20260320,"strike":4950000,"right":"P"},"trade":{"ms_of_day":55955669,"sequence":597593503,"size":1,"condition":18,"price":124.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"C"},"quote":{"ms_of_day":55955678,"bid_size":41,"bid_exchange":76,"bid":4.25,"bid_condition":50,"ask_size":60,"ask_exchange":65,"ask":4.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55955682,"bid_size":120,"bid_exchange":73,"bid":0.72,"bid_condition":50,"ask_size":186,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250417,"strike":16000,"right":"C"},"quote":{"ms_of_day":55955685,"bid_size":243,"bid_exchange":42,"bid":0.05,"bid_condition":50,"ask_size":2632,"ask_exchange":46,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55955686,"bid_size":39,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":819,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250620,"strike":330000,"right":"P"},"quote":{"ms_of_day":55955701,"bid_size":1,"bid_exchange":7,"bid":15.75,"bid_condition":50,"ask_size":16,"ask_exchange":11,"ask":15.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250620,"strike":330000,"right":"P"},"ohlc":{"ms_of_day":55955701,"open":37.21,"high":44.79,"low":11.28,"close":15.75,"volume":2215,"count":345,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250620,"strike":330000,"right":"P"},"trade":{"ms_of_day":55955701,"sequence":-928344081,"size":1,"condition":18,"price":15.75,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250620,"strike":330000,"right":"P"},"quote":{"ms_of_day":55955701,"bid_size":2,"bid_exchange":9,"bid":15.25,"bid_condition":50,"ask_size":16,"ask_exchange":11,"ask":15.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20260320,"strike":4950000,"right":"P"},"quote":{"ms_of_day":55955686,"bid_size":81,"bid_exchange":5,"bid":124.1,"bid_condition":50,"ask_size":33,"ask_exchange":5,"ask":125.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250417,"strike":99000,"right":"C"},"quote":{"ms_of_day":55955665,"bid_size":2227,"bid_exchange":43,"bid":2.72,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250417,"strike":99000,"right":"C"},"ohlc":{"ms_of_day":55955665,"open":3.62,"high":5.69,"low":2.43,"close":2.8,"volume":333,"count":123,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250417,"strike":99000,"right":"C"},"trade":{"ms_of_day":55955665,"sequence":-1155069128,"size":4,"condition":18,"price":2.8,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250417,"strike":99000,"right":"C"},"quote":{"ms_of_day":55955665,"bid_size":2,"bid_exchange":60,"bid":2.73,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250417,"strike":99000,"right":"C"},"quote":{"ms_of_day":55955665,"bid_size":2,"bid_exchange":60,"bid":2.73,"bid_condition":50,"ask_size":164,"ask_exchange":42,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GPC","expiration":20250417,"strike":120000,"right":"C"},"quote":{"ms_of_day":55955706,"bid_size":185,"bid_exchange":5,"bid":3.9,"bid_condition":50,"ask_size":24,"ask_exchange":73,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GPC","expiration":20250417,"strike":120000,"right":"C"},"ohlc":{"ms_of_day":55955706,"open":6.72,"high":10.9,"low":2.05,"close":4.0,"volume":4951,"count":1819,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GPC","expiration":20250417,"strike":120000,"right":"C"},"trade":{"ms_of_day":55955706,"sequence":-631900637,"size":1,"condition":18,"price":4.0,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GPC","expiration":20250417,"strike":120000,"right":"C"},"quote":{"ms_of_day":55955706,"bid_size":185,"bid_exchange":5,"bid":3.9,"bid_condition":50,"ask_size":24,"ask_exchange":73,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GPC","expiration":20250417,"strike":120000,"right":"C"},"quote":{"ms_of_day":55955707,"bid_size":2,"bid_exchange":1,"bid":4.0,"bid_condition":50,"ask_size":24,"ask_exchange":73,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":225000,"right":"P"},"quote":{"ms_of_day":55955708,"bid_size":197,"bid_exchange":4,"bid":2.8,"bid_condition":50,"ask_size":3,"ask_exchange":11,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":225000,"right":"P"},"ohlc":{"ms_of_day":55955708,"open":6.03,"high":17.5,"low":0.55,"close":3.0,"volume":531,"count":143,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":225000,"right":"P"},"trade":{"ms_of_day":55955708,"sequence":-628662936,"size":3,"condition":18,"price":3.0,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":225000,"right":"P"},"quote":{"ms_of_day":55955708,"bid_size":197,"bid_exchange":4,"bid":2.8,"bid_condition":50,"ask_size":96,"ask_exchange":47,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":225000,"right":"P"},"quote":{"ms_of_day":55955709,"bid_size":302,"bid_exchange":73,"bid":2.85,"bid_condition":50,"ask_size":96,"ask_exchange":47,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TNA","expiration":20250328,"strike":30000,"right":"P"},"quote":{"ms_of_day":55955711,"bid_size":5,"bid_exchange":65,"bid":0.04,"bid_condition":50,"ask_size":1418,"ask_exchange":73,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TNA","expiration":20250328,"strike":30000,"right":"P"},"ohlc":{"ms_of_day":55955711,"open":1.95,"high":2.86,"low":0.04,"close":0.05,"volume":1549,"count":435,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TNA","expiration":20250328,"strike":30000,"right":"P"},"trade":{"ms_of_day":55955711,"sequence":32765401,"size":1,"condition":18,"price":0.05,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TNA","expiration":20250328,"strike":30000,"right":"P"},"quote":{"ms_of_day":55955711,"bid_size":5,"bid_exchange":65,"bid":0.04,"bid_condition":50,"ask_size":1419,"ask_exchange":73,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55955609,"bid_size":5,"bid_exchange":5,"bid":1.34,"bid_condition":50,"ask_size":1538,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55955711,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1268,"count":414,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55955711,"sequence":-631899847,"size":4,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55955711,"bid_size":577,"bid_exchange":6,"bid":0.7,"bid_condition":50,"ask_size":961,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55955711,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2141,"count":375,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55955711,"sequence":-631899845,"size":8,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55955711,"bid_size":575,"bid_exchange":6,"bid":0.7,"bid_condition":50,"ask_size":961,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55955711,"bid_size":573,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":961,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55955712,"bid_size":14,"bid_exchange":11,"bid":1.34,"bid_condition":50,"ask_size":1538,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"C"},"quote":{"ms_of_day":55955701,"bid_size":41,"bid_exchange":76,"bid":4.25,"bid_condition":50,"ask_size":55,"ask_exchange":73,"ask":4.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20260320,"strike":4950000,"right":"P"},"quote":{"ms_of_day":55955701,"bid_size":81,"bid_exchange":5,"bid":124.1,"bid_condition":50,"ask_size":33,"ask_exchange":5,"ask":125.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55955712,"bid_size":14,"bid_exchange":11,"bid":1.34,"bid_condition":50,"ask_size":1538,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55955713,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1269,"count":415,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55955713,"sequence":-631899647,"size":1,"condition":134,"price":1.34,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55955711,"bid_size":573,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":961,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55955713,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2143,"count":376,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55955713,"sequence":-631899646,"size":2,"condition":134,"price":0.7,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55955713,"bid_size":14,"bid_exchange":11,"bid":1.34,"bid_condition":50,"ask_size":1538,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250620,"strike":330000,"right":"P"},"quote":{"ms_of_day":55955727,"bid_size":14,"bid_exchange":42,"bid":15.25,"bid_condition":50,"ask_size":16,"ask_exchange":11,"ask":15.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FDX","expiration":20250404,"strike":245000,"right":"C"},"quote":{"ms_of_day":55955734,"bid_size":1,"bid_exchange":7,"bid":3.8,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FDX","expiration":20250404,"strike":245000,"right":"C"},"ohlc":{"ms_of_day":55955734,"open":12.45,"high":12.82,"low":1.45,"close":3.9,"volume":432,"count":100,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FDX","expiration":20250404,"strike":245000,"right":"C"},"trade":{"ms_of_day":55955734,"sequence":-631897215,"size":1,"condition":18,"price":3.9,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55955734,"bid_size":52,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55955734,"open":30.02,"high":33.0,"low":0.79,"close":3.1,"volume":79682,"count":31324,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55955734,"sequence":597614622,"size":1,"condition":18,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55955734,"bid_size":52,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55955734,"open":30.02,"high":33.0,"low":0.79,"close":3.1,"volume":79683,"count":31325,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55955734,"sequence":597614623,"size":1,"condition":18,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55955734,"bid_size":52,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55955734,"bid_size":52,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55955734,"open":30.02,"high":33.0,"low":0.79,"close":3.1,"volume":79684,"count":31326,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55955734,"sequence":597614625,"size":1,"condition":18,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55955734,"bid_size":52,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":97,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FDX","expiration":20250404,"strike":245000,"right":"C"},"quote":{"ms_of_day":55955734,"bid_size":1,"bid_exchange":7,"bid":3.8,"bid_condition":50,"ask_size":23,"ask_exchange":11,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FDX","expiration":20250404,"strike":245000,"right":"C"},"quote":{"ms_of_day":55955734,"bid_size":2,"bid_exchange":7,"bid":3.8,"bid_condition":50,"ask_size":23,"ask_exchange":11,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55955749,"bid_size":277,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55955749,"open":48.1,"high":48.1,"low":0.25,"close":0.8,"volume":76730,"count":28042,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55955749,"sequence":597619450,"size":3,"condition":18,"price":0.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55955755,"bid_size":277,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55955755,"bid_size":277,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55955755,"open":48.1,"high":48.1,"low":0.25,"close":0.8,"volume":76732,"count":28043,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55955755,"sequence":597621415,"size":2,"condition":18,"price":0.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55955755,"bid_size":277,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55955755,"open":48.1,"high":48.1,"low":0.25,"close":0.8,"volume":76733,"count":28044,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55955755,"sequence":597621417,"size":1,"condition":18,"price":0.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55955755,"bid_size":277,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":220,"ask_exchange":5,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20251121,"strike":27000,"right":"C"},"quote":{"ms_of_day":55955730,"bid_size":30,"bid_exchange":1,"bid":1.1,"bid_condition":50,"ask_size":152,"ask_exchange":7,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20251121,"strike":27000,"right":"C"},"ohlc":{"ms_of_day":55955730,"open":1.65,"high":2.21,"low":0.96,"close":1.1,"volume":809,"count":218,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20251121,"strike":27000,"right":"C"},"trade":{"ms_of_day":55955730,"sequence":-1155060353,"size":30,"condition":18,"price":1.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20251121,"strike":27000,"right":"C"},"quote":{"ms_of_day":55955730,"bid_size":300,"bid_exchange":1,"bid":1.1,"bid_condition":50,"ask_size":152,"ask_exchange":7,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20251121,"strike":27000,"right":"C"},"quote":{"ms_of_day":55955730,"bid_size":502,"bid_exchange":1,"bid":1.1,"bid_condition":50,"ask_size":152,"ask_exchange":7,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250411,"strike":25500,"right":"P"},"quote":{"ms_of_day":55955730,"bid_size":50,"bid_exchange":1,"bid":0.78,"bid_condition":50,"ask_size":58,"ask_exchange":73,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250411,"strike":25500,"right":"P"},"ohlc":{"ms_of_day":55955730,"open":0.85,"high":0.9,"low":0.72,"close":0.79,"volume":83,"count":30,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250411,"strike":25500,"right":"P"},"trade":{"ms_of_day":55955730,"sequence":-1155060313,"size":1,"condition":134,"price":0.79,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250417,"strike":25500,"right":"P"},"quote":{"ms_of_day":55955730,"bid_size":199,"bid_exchange":42,"bid":0.85,"bid_condition":50,"ask_size":207,"ask_exchange":46,"ask":0.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250417,"strike":25500,"right":"P"},"ohlc":{"ms_of_day":55955730,"open":0.82,"high":0.96,"low":0.78,"close":0.85,"volume":292,"count":46,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250417,"strike":25500,"right":"P"},"trade":{"ms_of_day":55955730,"sequence":-1155060312,"size":1,"condition":134,"price":0.85,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250417,"strike":25500,"right":"P"},"quote":{"ms_of_day":55955730,"bid_size":199,"bid_exchange":42,"bid":0.85,"bid_condition":50,"ask_size":218,"ask_exchange":46,"ask":0.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250417,"strike":25500,"right":"P"},"quote":{"ms_of_day":55955730,"bid_size":199,"bid_exchange":42,"bid":0.85,"bid_condition":50,"ask_size":218,"ask_exchange":46,"ask":0.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250411,"strike":25500,"right":"P"},"quote":{"ms_of_day":55955730,"bid_size":50,"bid_exchange":1,"bid":0.78,"bid_condition":50,"ask_size":58,"ask_exchange":42,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250411,"strike":25500,"right":"P"},"quote":{"ms_of_day":55955730,"bid_size":50,"bid_exchange":1,"bid":0.78,"bid_condition":50,"ask_size":10,"ask_exchange":9,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250919,"strike":28000,"right":"C"},"quote":{"ms_of_day":55952700,"bid_size":5,"bid_exchange":76,"bid":0.56,"bid_condition":50,"ask_size":8,"ask_exchange":43,"ask":0.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250919,"strike":28000,"right":"C"},"ohlc":{"ms_of_day":55955731,"open":1.05,"high":1.58,"low":0.54,"close":0.57,"volume":2180,"count":172,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250919,"strike":28000,"right":"C"},"trade":{"ms_of_day":55955731,"sequence":-1155059886,"size":8,"condition":130,"price":0.57,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250417,"strike":29000,"right":"C"},"quote":{"ms_of_day":55949966,"bid_size":241,"bid_exchange":42,"bid":0.03,"bid_condition":50,"ask_size":1721,"ask_exchange":4,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250417,"strike":29000,"right":"C"},"ohlc":{"ms_of_day":55955731,"open":0.15,"high":0.36,"low":0.03,"close":0.03,"volume":19132,"count":596,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250417,"strike":29000,"right":"C"},"trade":{"ms_of_day":55955731,"sequence":-1155059884,"size":8,"condition":130,"price":0.03,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250919,"strike":28000,"right":"C"},"quote":{"ms_of_day":55955731,"bid_size":5,"bid_exchange":76,"bid":0.56,"bid_condition":50,"ask_size":3,"ask_exchange":69,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250919,"strike":28000,"right":"C"},"quote":{"ms_of_day":55955731,"bid_size":5,"bid_exchange":76,"bid":0.56,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250417,"strike":25500,"right":"C"},"quote":{"ms_of_day":55955730,"bid_size":598,"bid_exchange":65,"bid":0.48,"bid_condition":50,"ask_size":5,"ask_exchange":46,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250417,"strike":25500,"right":"C"},"ohlc":{"ms_of_day":55955731,"open":0.44,"high":0.55,"low":0.43,"close":0.49,"volume":3333,"count":114,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250417,"strike":25500,"right":"C"},"trade":{"ms_of_day":55955731,"sequence":-1155059812,"size":5,"condition":18,"price":0.49,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250417,"strike":25500,"right":"C"},"quote":{"ms_of_day":55955731,"bid_size":598,"bid_exchange":65,"bid":0.48,"bid_condition":50,"ask_size":68,"ask_exchange":69,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250417,"strike":29000,"right":"C"},"quote":{"ms_of_day":55955731,"bid_size":241,"bid_exchange":42,"bid":0.03,"bid_condition":50,"ask_size":1721,"ask_exchange":4,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250417,"strike":25500,"right":"C"},"quote":{"ms_of_day":55955732,"bid_size":598,"bid_exchange":65,"bid":0.48,"bid_condition":50,"ask_size":68,"ask_exchange":69,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TNA","expiration":20250328,"strike":30000,"right":"P"},"quote":{"ms_of_day":55955761,"bid_size":5,"bid_exchange":65,"bid":0.04,"bid_condition":50,"ask_size":1419,"ask_exchange":73,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250417,"strike":29000,"right":"C"},"quote":{"ms_of_day":55955733,"bid_size":241,"bid_exchange":42,"bid":0.03,"bid_condition":50,"ask_size":1720,"ask_exchange":4,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250620,"strike":20000,"right":"C"},"quote":{"ms_of_day":55950586,"bid_size":38,"bid_exchange":69,"bid":5.2,"bid_condition":50,"ask_size":40,"ask_exchange":42,"ask":5.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250620,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55955730,"open":6.56,"high":7.25,"low":5.2,"close":5.25,"volume":224,"count":40,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250620,"strike":20000,"right":"C"},"trade":{"ms_of_day":55955730,"sequence":-1155058915,"size":2,"condition":18,"price":5.25,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25500,"right":"P"},"quote":{"ms_of_day":55955731,"bid_size":21,"bid_exchange":47,"bid":0.46,"bid_condition":50,"ask_size":818,"ask_exchange":5,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25500,"right":"P"},"ohlc":{"ms_of_day":55955731,"open":0.21,"high":0.66,"low":0.07,"close":0.49,"volume":7605,"count":554,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25500,"right":"P"},"trade":{"ms_of_day":55955731,"sequence":-1155058571,"size":1,"condition":130,"price":0.49,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250620,"strike":20000,"right":"C"},"quote":{"ms_of_day":55955731,"bid_size":274,"bid_exchange":76,"bid":5.2,"bid_condition":50,"ask_size":40,"ask_exchange":42,"ask":5.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25500,"right":"P"},"quote":{"ms_of_day":55955731,"bid_size":21,"bid_exchange":47,"bid":0.46,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250404,"strike":26000,"right":"C"},"quote":{"ms_of_day":55955730,"bid_size":1297,"bid_exchange":43,"bid":0.12,"bid_condition":50,"ask_size":14,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250404,"strike":26000,"right":"C"},"ohlc":{"ms_of_day":55955731,"open":0.82,"high":1.63,"low":0.12,"close":0.13,"volume":7412,"count":501,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250404,"strike":26000,"right":"C"},"trade":{"ms_of_day":55955731,"sequence":-1155058329,"size":14,"condition":18,"price":0.13,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250404,"strike":26000,"right":"C"},"quote":{"ms_of_day":55955731,"bid_size":1297,"bid_exchange":43,"bid":0.12,"bid_condition":50,"ask_size":120,"ask_exchange":69,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":200000,"right":"P"},"quote":{"ms_of_day":55955765,"bid_size":1,"bid_exchange":9,"bid":3.2,"bid_condition":50,"ask_size":5,"ask_exchange":47,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":200000,"right":"P"},"ohlc":{"ms_of_day":55955765,"open":1.4,"high":12.56,"low":0.25,"close":3.2,"volume":6199,"count":1852,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":200000,"right":"P"},"trade":{"ms_of_day":55955765,"sequence":-628658694,"size":1,"condition":18,"price":3.2,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25500,"right":"P"},"quote":{"ms_of_day":55955731,"bid_size":21,"bid_exchange":47,"bid":0.46,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250404,"strike":26000,"right":"C"},"quote":{"ms_of_day":55955731,"bid_size":1150,"bid_exchange":43,"bid":0.12,"bid_condition":50,"ask_size":120,"ask_exchange":69,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":200000,"right":"P"},"quote":{"ms_of_day":55955765,"bid_size":1,"bid_exchange":9,"bid":3.2,"bid_condition":50,"ask_size":5,"ask_exchange":69,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":200000,"right":"P"},"quote":{"ms_of_day":55955765,"bid_size":1,"bid_exchange":9,"bid":3.2,"bid_condition":50,"ask_size":5,"ask_exchange":9,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250404,"strike":26000,"right":"C"},"quote":{"ms_of_day":55955731,"bid_size":1150,"bid_exchange":43,"bid":0.12,"bid_condition":50,"ask_size":120,"ask_exchange":69,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250404,"strike":26000,"right":"C"},"ohlc":{"ms_of_day":55955732,"open":0.82,"high":1.63,"low":0.12,"close":0.12,"volume":7435,"count":502,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250404,"strike":26000,"right":"C"},"trade":{"ms_of_day":55955732,"sequence":-1155058062,"size":23,"condition":130,"price":0.12,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55955731,"bid_size":256,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":269,"ask_exchange":42,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55955731,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":31464,"count":1305,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55955731,"sequence":-1155058119,"size":1,"condition":130,"price":0.16,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250404,"strike":26000,"right":"C"},"quote":{"ms_of_day":55955732,"bid_size":1,"bid_exchange":73,"bid":0.13,"bid_condition":50,"ask_size":120,"ask_exchange":69,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250404,"strike":26000,"right":"C"},"quote":{"ms_of_day":55955732,"bid_size":1135,"bid_exchange":73,"bid":0.13,"bid_condition":50,"ask_size":120,"ask_exchange":69,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":26500,"right":"C"},"quote":{"ms_of_day":55951123,"bid_size":126,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":127,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":26500,"right":"C"},"ohlc":{"ms_of_day":55955732,"open":0.93,"high":1.07,"low":0.01,"close":0.01,"volume":24907,"count":1021,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":26500,"right":"C"},"trade":{"ms_of_day":55955732,"sequence":-1155057966,"size":23,"condition":130,"price":0.01,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":26500,"right":"C"},"quote":{"ms_of_day":55955732,"bid_size":126,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":610,"ask_exchange":7,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250718,"strike":16000,"right":"C"},"quote":{"ms_of_day":55955730,"bid_size":46,"bid_exchange":22,"bid":9.1,"bid_condition":50,"ask_size":24,"ask_exchange":42,"ask":9.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250718,"strike":16000,"right":"C"},"ohlc":{"ms_of_day":55955732,"open":9.1,"high":9.2,"low":9.05,"close":9.2,"volume":70,"count":26,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250718,"strike":16000,"right":"C"},"trade":{"ms_of_day":55955732,"sequence":-1155057909,"size":5,"condition":18,"price":9.2,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":26500,"right":"C"},"quote":{"ms_of_day":55955733,"bid_size":126,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":609,"ask_exchange":7,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250620,"strike":20000,"right":"C"},"quote":{"ms_of_day":55955733,"bid_size":294,"bid_exchange":11,"bid":5.2,"bid_condition":50,"ask_size":40,"ask_exchange":42,"ask":5.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250718,"strike":16000,"right":"C"},"quote":{"ms_of_day":55955734,"bid_size":60,"bid_exchange":60,"bid":9.1,"bid_condition":50,"ask_size":24,"ask_exchange":42,"ask":9.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250718,"strike":16000,"right":"C"},"quote":{"ms_of_day":55955736,"bid_size":60,"bid_exchange":60,"bid":9.1,"bid_condition":50,"ask_size":24,"ask_exchange":42,"ask":9.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55955772,"bid_size":28,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":67,"ask_exchange":5,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55955777,"open":35.8,"high":35.8,"low":1.4,"close":5.3,"volume":56968,"count":22514,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55955777,"sequence":597627448,"size":1,"condition":125,"price":5.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMR","expiration":20250620,"strike":290000,"right":"P"},"quote":{"ms_of_day":55955780,"bid_size":1,"bid_exchange":60,"bid":155.8,"bid_condition":50,"ask_size":1,"ask_exchange":42,"ask":161.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250328,"strike":109000,"right":"P"},"quote":{"ms_of_day":55927144,"bid_size":1,"bid_exchange":7,"bid":0.11,"bid_condition":50,"ask_size":434,"ask_exchange":65,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250328,"strike":109000,"right":"P"},"ohlc":{"ms_of_day":55955740,"open":0.3,"high":0.63,"low":0.03,"close":0.11,"volume":310,"count":78,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250328,"strike":109000,"right":"P"},"trade":{"ms_of_day":55955740,"sequence":-126150461,"size":1,"condition":18,"price":0.11,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMR","expiration":20250620,"strike":290000,"right":"P"},"quote":{"ms_of_day":55955780,"bid_size":5,"bid_exchange":6,"bid":155.8,"bid_condition":50,"ask_size":1,"ask_exchange":42,"ask":161.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250328,"strike":109000,"right":"P"},"quote":{"ms_of_day":55955740,"bid_size":32,"bid_exchange":7,"bid":0.1,"bid_condition":50,"ask_size":434,"ask_exchange":65,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250328,"strike":109000,"right":"P"},"quote":{"ms_of_day":55955740,"bid_size":32,"bid_exchange":7,"bid":0.1,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55955782,"bid_size":28,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":59,"ask_exchange":5,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VST","expiration":20250404,"strike":121000,"right":"P"},"quote":{"ms_of_day":55955742,"bid_size":766,"bid_exchange":43,"bid":5.1,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":5.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55955787,"bid_size":28,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55955787,"bid_size":10,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":33,"ask_exchange":5,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55955787,"open":124.4,"high":138.2,"low":3.0,"close":4.9,"volume":20413,"count":7696,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55955787,"sequence":597629788,"size":1,"condition":18,"price":4.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250919,"strike":110000,"right":"P"},"quote":{"ms_of_day":55955740,"bid_size":5,"bid_exchange":43,"bid":8.35,"bid_condition":50,"ask_size":5,"ask_exchange":1,"ask":8.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250919,"strike":110000,"right":"P"},"ohlc":{"ms_of_day":55955740,"open":5.4,"high":8.6,"low":5.05,"close":8.4,"volume":252,"count":52,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250919,"strike":110000,"right":"P"},"trade":{"ms_of_day":55955740,"sequence":-126148874,"size":5,"condition":18,"price":8.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250919,"strike":110000,"right":"P"},"quote":{"ms_of_day":55955740,"bid_size":5,"bid_exchange":43,"bid":8.35,"bid_condition":50,"ask_size":60,"ask_exchange":1,"ask":8.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250919,"strike":110000,"right":"P"},"quote":{"ms_of_day":55955740,"bid_size":5,"bid_exchange":43,"bid":8.35,"bid_condition":50,"ask_size":5,"ask_exchange":1,"ask":8.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55955789,"bid_size":10,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":42,"ask_exchange":5,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PSTG","expiration":20250516,"strike":40000,"right":"C"},"quote":{"ms_of_day":55955744,"bid_size":2,"bid_exchange":31,"bid":9.6,"bid_condition":50,"ask_size":15,"ask_exchange":11,"ask":9.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PSTG","expiration":20250516,"strike":40000,"right":"C"},"ohlc":{"ms_of_day":55955744,"open":12.56,"high":12.56,"low":9.6,"close":9.6,"volume":5,"count":3,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PSTG","expiration":20250516,"strike":40000,"right":"C"},"trade":{"ms_of_day":55955744,"sequence":-1155052991,"size":3,"condition":18,"price":9.6,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PSTG","expiration":20250516,"strike":40000,"right":"C"},"quote":{"ms_of_day":55955744,"bid_size":9,"bid_exchange":69,"bid":9.5,"bid_condition":50,"ask_size":15,"ask_exchange":11,"ask":9.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PSTG","expiration":20250516,"strike":40000,"right":"C"},"quote":{"ms_of_day":55955744,"bid_size":9,"bid_exchange":69,"bid":9.5,"bid_condition":50,"ask_size":2,"ask_exchange":31,"ask":9.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55955791,"bid_size":10,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":43,"ask_exchange":5,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55955791,"bid_size":10,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":43,"ask_exchange":5,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55955792,"open":124.4,"high":138.2,"low":3.0,"close":4.9,"volume":20415,"count":7697,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55955792,"sequence":597630949,"size":2,"condition":18,"price":4.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55955792,"bid_size":8,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":43,"ask_exchange":5,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":504000,"right":"C"},"quote":{"ms_of_day":55955789,"bid_size":182,"bid_exchange":47,"bid":2.47,"bid_condition":50,"ask_size":116,"ask_exchange":22,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":504000,"right":"C"},"ohlc":{"ms_of_day":55955793,"open":11.42,"high":12.05,"low":2.1,"close":2.47,"volume":1555,"count":307,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":504000,"right":"C"},"trade":{"ms_of_day":55955793,"sequence":-63595655,"size":1,"condition":131,"price":2.47,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":514000,"right":"C"},"quote":{"ms_of_day":55955788,"bid_size":448,"bid_exchange":1,"bid":0.9,"bid_condition":50,"ask_size":181,"ask_exchange":69,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":514000,"right":"C"},"ohlc":{"ms_of_day":55955793,"open":7.47,"high":8.73,"low":0.73,"close":0.92,"volume":1042,"count":183,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":514000,"right":"C"},"trade":{"ms_of_day":55955793,"sequence":-63595654,"size":1,"condition":131,"price":0.92,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":514000,"right":"C"},"quote":{"ms_of_day":55955796,"bid_size":498,"bid_exchange":1,"bid":0.9,"bid_condition":50,"ask_size":181,"ask_exchange":69,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55955793,"bid_size":2082,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":8,"ask_exchange":31,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55955801,"open":2.72,"high":6.34,"low":0.03,"close":0.08,"volume":298028,"count":43431,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"trade":{"ms_of_day":55955801,"sequence":597632797,"size":16,"condition":134,"price":0.08,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55955793,"bid_size":2082,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":8,"ask_exchange":31,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55955801,"open":2.72,"high":6.34,"low":0.03,"close":0.08,"volume":298032,"count":43432,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"trade":{"ms_of_day":55955801,"sequence":597632798,"size":4,"condition":134,"price":0.08,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55955801,"bid_size":2082,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":80,"ask_exchange":7,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":573000,"right":"C"},"quote":{"ms_of_day":55955780,"bid_size":4511,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":5519,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":573000,"right":"C"},"ohlc":{"ms_of_day":55955801,"open":1.78,"high":4.98,"low":0.01,"close":0.01,"volume":234543,"count":26475,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":573000,"right":"C"},"trade":{"ms_of_day":55955801,"sequence":597632800,"size":8,"condition":134,"price":0.01,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":573000,"right":"C"},"quote":{"ms_of_day":55955780,"bid_size":4511,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":5519,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":573000,"right":"C"},"ohlc":{"ms_of_day":55955801,"open":1.78,"high":4.98,"low":0.01,"close":0.01,"volume":234545,"count":26476,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":573000,"right":"C"},"trade":{"ms_of_day":55955801,"sequence":597632801,"size":2,"condition":134,"price":0.01,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":573000,"right":"C"},"quote":{"ms_of_day":55955801,"bid_size":4501,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":5519,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55955787,"bid_size":8,"bid_exchange":7,"bid":0.73,"bid_condition":50,"ask_size":164,"ask_exchange":11,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55955801,"open":3.09,"high":7.97,"low":0.21,"close":0.73,"volume":441371,"count":55262,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55955801,"sequence":597632804,"size":8,"condition":134,"price":0.73,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55955787,"bid_size":8,"bid_exchange":7,"bid":0.73,"bid_condition":50,"ask_size":164,"ask_exchange":11,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55955801,"open":3.09,"high":7.97,"low":0.21,"close":0.72,"volume":441373,"count":55263,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55955801,"sequence":597632805,"size":2,"condition":134,"price":0.72,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55955801,"bid_size":164,"bid_exchange":73,"bid":0.72,"bid_condition":50,"ask_size":164,"ask_exchange":11,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":573000,"right":"C"},"quote":{"ms_of_day":55955803,"bid_size":4509,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":5519,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55955808,"bid_size":8,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":34,"ask_exchange":5,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55955711,"bid_size":573,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":961,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55955815,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2151,"count":377,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55955815,"sequence":-631881194,"size":8,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55955815,"bid_size":7,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":1538,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55955815,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1273,"count":416,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55955815,"sequence":-631881193,"size":4,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55955815,"bid_size":339,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":1538,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55955815,"bid_size":344,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":1538,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55955820,"bid_size":164,"bid_exchange":73,"bid":0.72,"bid_condition":50,"ask_size":164,"ask_exchange":11,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":504000,"right":"C"},"quote":{"ms_of_day":55955822,"bid_size":182,"bid_exchange":47,"bid":2.47,"bid_condition":50,"ask_size":116,"ask_exchange":22,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250328,"strike":12000,"right":"P"},"quote":{"ms_of_day":55955121,"bid_size":1595,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":3690,"ask_exchange":46,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250328,"strike":12000,"right":"P"},"ohlc":{"ms_of_day":55955823,"open":0.43,"high":0.74,"low":0.02,"close":0.07,"volume":18844,"count":1933,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250328,"strike":12000,"right":"P"},"trade":{"ms_of_day":55955823,"sequence":597635549,"size":50,"condition":18,"price":0.07,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250328,"strike":12000,"right":"P"},"quote":{"ms_of_day":55955824,"bid_size":1720,"bid_exchange":6,"bid":0.06,"bid_condition":50,"ask_size":3690,"ask_exchange":46,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250417,"strike":16000,"right":"C"},"quote":{"ms_of_day":55955831,"bid_size":421,"bid_exchange":47,"bid":0.05,"bid_condition":50,"ask_size":2632,"ask_exchange":46,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250328,"strike":12000,"right":"P"},"quote":{"ms_of_day":55955837,"bid_size":1814,"bid_exchange":6,"bid":0.06,"bid_condition":50,"ask_size":3690,"ask_exchange":46,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55955845,"bid_size":379,"bid_exchange":7,"bid":0.7,"bid_condition":50,"ask_size":961,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55955845,"bid_size":271,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":961,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5760000,"right":"C"},"quote":{"ms_of_day":55955848,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":474,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HD","expiration":20250417,"strike":380000,"right":"C"},"quote":{"ms_of_day":55955692,"bid_size":50,"bid_exchange":4,"bid":2.51,"bid_condition":50,"ask_size":29,"ask_exchange":11,"ask":2.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HD","expiration":20250417,"strike":380000,"right":"C"},"ohlc":{"ms_of_day":55955850,"open":20.39,"high":20.39,"low":0.98,"close":2.6,"volume":10578,"count":1200,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HD","expiration":20250417,"strike":380000,"right":"C"},"trade":{"ms_of_day":55955850,"sequence":-631876456,"size":1,"condition":125,"price":2.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":255000,"right":"P"},"quote":{"ms_of_day":55955730,"bid_size":382,"bid_exchange":42,"bid":0.31,"bid_condition":50,"ask_size":150,"ask_exchange":42,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":255000,"right":"P"},"ohlc":{"ms_of_day":55955853,"open":37.9,"high":39.45,"low":0.15,"close":0.32,"volume":23993,"count":4239,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":255000,"right":"P"},"trade":{"ms_of_day":55955853,"sequence":32778493,"size":17,"condition":131,"price":0.32,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":245000,"right":"P"},"quote":{"ms_of_day":55955645,"bid_size":218,"bid_exchange":42,"bid":0.09,"bid_condition":50,"ask_size":127,"ask_exchange":42,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":245000,"right":"P"},"ohlc":{"ms_of_day":55955853,"open":29.41,"high":33.05,"low":0.08,"close":0.09,"volume":8341,"count":1611,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":245000,"right":"P"},"trade":{"ms_of_day":55955853,"sequence":32778494,"size":17,"condition":131,"price":0.09,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55955545,"bid_size":294,"bid_exchange":42,"bid":0.16,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":250000,"right":"P"},"ohlc":{"ms_of_day":55955853,"open":33.25,"high":38.39,"low":0.1,"close":0.16,"volume":32942,"count":5694,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":250000,"right":"P"},"trade":{"ms_of_day":55955853,"sequence":32778495,"size":34,"condition":131,"price":0.16,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"quote":{"ms_of_day":55955846,"bid_size":30,"bid_exchange":73,"bid":1.84,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"ohlc":{"ms_of_day":55955852,"open":12.34,"high":18.7,"low":1.31,"close":1.85,"volume":36425,"count":5562,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"trade":{"ms_of_day":55955852,"sequence":-63591067,"size":1,"condition":131,"price":1.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"quote":{"ms_of_day":55955837,"bid_size":93,"bid_exchange":6,"bid":1.5,"bid_condition":50,"ask_size":96,"ask_exchange":42,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"ohlc":{"ms_of_day":55955852,"open":12.62,"high":18.23,"low":1.11,"close":1.51,"volume":23395,"count":3928,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"trade":{"ms_of_day":55955852,"sequence":-63591066,"size":1,"condition":131,"price":1.51,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55955856,"bid_size":344,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":1538,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55955857,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1274,"count":417,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55955857,"sequence":-631875578,"size":1,"condition":134,"price":1.34,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55955855,"bid_size":227,"bid_exchange":43,"bid":0.7,"bid_condition":50,"ask_size":961,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55955857,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2153,"count":378,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55955857,"sequence":-631875575,"size":2,"condition":134,"price":0.7,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250411,"strike":100000,"right":"C"},"quote":{"ms_of_day":55955822,"bid_size":79,"bid_exchange":43,"bid":2.56,"bid_condition":50,"ask_size":618,"ask_exchange":43,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250411,"strike":100000,"right":"C"},"ohlc":{"ms_of_day":55955858,"open":3.8,"high":4.94,"low":1.22,"close":2.62,"volume":544,"count":188,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250411,"strike":100000,"right":"C"},"trade":{"ms_of_day":55955858,"sequence":-928321477,"size":1,"condition":125,"price":2.62,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HD","expiration":20250417,"strike":380000,"right":"C"},"quote":{"ms_of_day":55955860,"bid_size":50,"bid_exchange":4,"bid":2.51,"bid_condition":50,"ask_size":29,"ask_exchange":11,"ask":2.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HD","expiration":20250417,"strike":380000,"right":"C"},"quote":{"ms_of_day":55955860,"bid_size":50,"bid_exchange":4,"bid":2.51,"bid_condition":50,"ask_size":93,"ask_exchange":7,"ask":2.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55955861,"bid_size":197,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":961,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55955865,"bid_size":645,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":1538,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55955868,"bid_size":186,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":961,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55955872,"bid_size":2140,"bid_exchange":5,"bid":0.07,"bid_condition":50,"ask_size":80,"ask_exchange":7,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250404,"strike":26000,"right":"C"},"quote":{"ms_of_day":55955837,"bid_size":3592,"bid_exchange":42,"bid":0.13,"bid_condition":50,"ask_size":503,"ask_exchange":60,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250404,"strike":26000,"right":"C"},"ohlc":{"ms_of_day":55955838,"open":0.82,"high":1.63,"low":0.12,"close":0.12,"volume":7487,"count":503,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250404,"strike":26000,"right":"C"},"trade":{"ms_of_day":55955838,"sequence":-1155035526,"size":52,"condition":131,"price":0.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250404,"strike":26000,"right":"C"},"quote":{"ms_of_day":55955837,"bid_size":3592,"bid_exchange":42,"bid":0.13,"bid_condition":50,"ask_size":503,"ask_exchange":60,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250404,"strike":26000,"right":"C"},"ohlc":{"ms_of_day":55955838,"open":0.82,"high":1.63,"low":0.12,"close":0.12,"volume":7538,"count":504,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250404,"strike":26000,"right":"C"},"trade":{"ms_of_day":55955838,"sequence":-1155035522,"size":51,"condition":131,"price":0.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250404,"strike":26000,"right":"C"},"quote":{"ms_of_day":55955837,"bid_size":3592,"bid_exchange":42,"bid":0.13,"bid_condition":50,"ask_size":503,"ask_exchange":60,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250404,"strike":26000,"right":"C"},"ohlc":{"ms_of_day":55955838,"open":0.82,"high":1.63,"low":0.12,"close":0.12,"volume":7565,"count":505,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250404,"strike":26000,"right":"C"},"trade":{"ms_of_day":55955838,"sequence":-1155035519,"size":27,"condition":131,"price":0.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":26500,"right":"C"},"quote":{"ms_of_day":55955837,"bid_size":126,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":3337,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":26500,"right":"C"},"ohlc":{"ms_of_day":55955838,"open":0.93,"high":1.07,"low":0.01,"close":0.01,"volume":24959,"count":1022,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":26500,"right":"C"},"trade":{"ms_of_day":55955838,"sequence":-1155035524,"size":52,"condition":131,"price":0.01,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":26500,"right":"C"},"quote":{"ms_of_day":55955837,"bid_size":126,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":3337,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":26500,"right":"C"},"ohlc":{"ms_of_day":55955838,"open":0.93,"high":1.07,"low":0.01,"close":0.01,"volume":25010,"count":1023,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":26500,"right":"C"},"trade":{"ms_of_day":55955838,"sequence":-1155035523,"size":51,"condition":131,"price":0.01,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":26500,"right":"C"},"quote":{"ms_of_day":55955837,"bid_size":126,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":3337,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":26500,"right":"C"},"ohlc":{"ms_of_day":55955838,"open":0.93,"high":1.07,"low":0.01,"close":0.01,"volume":25037,"count":1024,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":26500,"right":"C"},"trade":{"ms_of_day":55955838,"sequence":-1155035518,"size":27,"condition":131,"price":0.01,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55955882,"bid_size":656,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":1538,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250328,"strike":162500,"right":"C"},"quote":{"ms_of_day":55955845,"bid_size":143,"bid_exchange":4,"bid":1.3,"bid_condition":50,"ask_size":4,"ask_exchange":7,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250328,"strike":162500,"right":"C"},"ohlc":{"ms_of_day":55955884,"open":6.8,"high":6.8,"low":0.39,"close":1.38,"volume":1691,"count":406,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250328,"strike":162500,"right":"C"},"trade":{"ms_of_day":55955884,"sequence":-1346319170,"size":4,"condition":18,"price":1.38,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250328,"strike":162500,"right":"C"},"quote":{"ms_of_day":55955884,"bid_size":143,"bid_exchange":4,"bid":1.3,"bid_condition":50,"ask_size":4,"ask_exchange":7,"ask":1.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250328,"strike":162500,"right":"C"},"quote":{"ms_of_day":55955884,"bid_size":1,"bid_exchange":73,"bid":1.38,"bid_condition":50,"ask_size":4,"ask_exchange":7,"ask":1.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"quote":{"ms_of_day":55955885,"bid_size":93,"bid_exchange":6,"bid":1.5,"bid_condition":50,"ask_size":91,"ask_exchange":69,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"quote":{"ms_of_day":55955886,"bid_size":93,"bid_exchange":6,"bid":1.5,"bid_condition":50,"ask_size":91,"ask_exchange":69,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"quote":{"ms_of_day":55955887,"bid_size":30,"bid_exchange":73,"bid":1.84,"bid_condition":50,"ask_size":30,"ask_exchange":76,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55955865,"bid_size":298,"bid_exchange":46,"bid":0.15,"bid_condition":50,"ask_size":269,"ask_exchange":42,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55955865,"bid_size":298,"bid_exchange":46,"bid":0.15,"bid_condition":50,"ask_size":269,"ask_exchange":42,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55955898,"bid_size":1,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":44,"ask_exchange":5,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55955898,"open":124.4,"high":138.2,"low":3.0,"close":4.9,"volume":20422,"count":7698,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55955898,"sequence":597645516,"size":7,"condition":18,"price":4.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":255000,"right":"P"},"quote":{"ms_of_day":55955902,"bid_size":382,"bid_exchange":42,"bid":0.31,"bid_condition":50,"ask_size":225,"ask_exchange":42,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250404,"strike":26000,"right":"C"},"quote":{"ms_of_day":55955877,"bid_size":5058,"bid_exchange":42,"bid":0.13,"bid_condition":50,"ask_size":503,"ask_exchange":60,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":220000,"right":"P"},"quote":{"ms_of_day":55955907,"bid_size":147,"bid_exchange":5,"bid":10.4,"bid_condition":50,"ask_size":188,"ask_exchange":5,"ask":10.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250404,"strike":26000,"right":"C"},"quote":{"ms_of_day":55955879,"bid_size":5687,"bid_exchange":42,"bid":0.13,"bid_condition":50,"ask_size":503,"ask_exchange":60,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"quote":{"ms_of_day":55955908,"bid_size":30,"bid_exchange":73,"bid":1.84,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55955911,"bid_size":25,"bid_exchange":5,"bid":4.8,"bid_condition":50,"ask_size":44,"ask_exchange":5,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55955911,"bid_size":25,"bid_exchange":5,"bid":4.8,"bid_condition":50,"ask_size":44,"ask_exchange":5,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55955911,"open":124.4,"high":138.2,"low":3.0,"close":4.9,"volume":20423,"count":7699,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55955911,"sequence":597647075,"size":1,"condition":18,"price":4.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55955887,"bid_size":492,"bid_exchange":43,"bid":5.0,"bid_condition":50,"ask_size":26,"ask_exchange":11,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55955910,"open":4.0,"high":15.66,"low":3.05,"close":5.07,"volume":78494,"count":18461,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55955910,"sequence":32784486,"size":1,"condition":125,"price":5.07,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55955913,"bid_size":1,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":92,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55955913,"open":128.4,"high":135.0,"low":1.7,"close":3.0,"volume":37057,"count":13754,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55955913,"sequence":597647297,"size":20,"condition":18,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55955913,"bid_size":1,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":92,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55955913,"open":128.4,"high":135.0,"low":1.7,"close":3.0,"volume":37058,"count":13755,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55955913,"sequence":597647299,"size":1,"condition":18,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55955913,"bid_size":1,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":92,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55955915,"bid_size":1,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":101,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55955912,"bid_size":586,"bid_exchange":43,"bid":5.0,"bid_condition":50,"ask_size":26,"ask_exchange":11,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55955918,"bid_size":34,"bid_exchange":5,"bid":4.8,"bid_condition":50,"ask_size":44,"ask_exchange":5,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55955918,"bid_size":184,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":961,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55955919,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2161,"count":379,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55955919,"sequence":-631865435,"size":8,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55955910,"bid_size":656,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":1329,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55955919,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1278,"count":418,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55955919,"sequence":-631865431,"size":4,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55955919,"bid_size":652,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":1329,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55955919,"bid_size":652,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":1010,"ask_exchange":5,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55955924,"bid_size":741,"bid_exchange":43,"bid":5.0,"bid_condition":50,"ask_size":26,"ask_exchange":11,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COF","expiration":20250417,"strike":180000,"right":"C"},"quote":{"ms_of_day":55955922,"bid_size":12,"bid_exchange":1,"bid":7.0,"bid_condition":50,"ask_size":126,"ask_exchange":5,"ask":7.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COF","expiration":20250417,"strike":180000,"right":"C"},"ohlc":{"ms_of_day":55955927,"open":14.0,"high":15.0,"low":1.9,"close":7.0,"volume":12233,"count":1340,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COF","expiration":20250417,"strike":180000,"right":"C"},"trade":{"ms_of_day":55955927,"sequence":-616731710,"size":10,"condition":18,"price":7.0,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":255000,"right":"P"},"quote":{"ms_of_day":55955925,"bid_size":382,"bid_exchange":42,"bid":0.31,"bid_condition":50,"ask_size":251,"ask_exchange":42,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COF","expiration":20250417,"strike":180000,"right":"C"},"quote":{"ms_of_day":55955928,"bid_size":12,"bid_exchange":1,"bid":7.0,"bid_condition":50,"ask_size":180,"ask_exchange":5,"ask":7.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COF","expiration":20250417,"strike":180000,"right":"C"},"quote":{"ms_of_day":55955928,"bid_size":12,"bid_exchange":1,"bid":7.0,"bid_condition":50,"ask_size":180,"ask_exchange":5,"ask":7.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"quote":{"ms_of_day":55955889,"bid_size":113,"bid_exchange":6,"bid":1.5,"bid_condition":50,"ask_size":91,"ask_exchange":69,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"ohlc":{"ms_of_day":55955929,"open":12.62,"high":18.23,"low":1.11,"close":1.52,"volume":23396,"count":3929,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"trade":{"ms_of_day":55955929,"sequence":-63588173,"size":1,"condition":18,"price":1.52,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COF","expiration":20250417,"strike":180000,"right":"C"},"quote":{"ms_of_day":55955928,"bid_size":12,"bid_exchange":1,"bid":7.0,"bid_condition":50,"ask_size":180,"ask_exchange":5,"ask":7.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COF","expiration":20250417,"strike":180000,"right":"C"},"ohlc":{"ms_of_day":55955932,"open":14.0,"high":15.0,"low":1.9,"close":7.1,"volume":12235,"count":1341,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COF","expiration":20250417,"strike":180000,"right":"C"},"trade":{"ms_of_day":55955932,"sequence":-616731088,"size":2,"condition":138,"price":7.1,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COF","expiration":20250417,"strike":180000,"right":"C"},"quote":{"ms_of_day":55955928,"bid_size":12,"bid_exchange":1,"bid":7.0,"bid_condition":50,"ask_size":180,"ask_exchange":5,"ask":7.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COF","expiration":20250417,"strike":180000,"right":"C"},"ohlc":{"ms_of_day":55955933,"open":14.0,"high":15.0,"low":1.9,"close":7.1,"volume":12237,"count":1342,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COF","expiration":20250417,"strike":180000,"right":"C"},"trade":{"ms_of_day":55955933,"sequence":-616731054,"size":2,"condition":138,"price":7.1,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COF","expiration":20250417,"strike":180000,"right":"C"},"quote":{"ms_of_day":55955928,"bid_size":12,"bid_exchange":1,"bid":7.0,"bid_condition":50,"ask_size":180,"ask_exchange":5,"ask":7.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COF","expiration":20250417,"strike":180000,"right":"C"},"ohlc":{"ms_of_day":55955933,"open":14.0,"high":15.0,"low":1.9,"close":7.1,"volume":12241,"count":1343,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COF","expiration":20250417,"strike":180000,"right":"C"},"trade":{"ms_of_day":55955933,"sequence":-616731048,"size":4,"condition":138,"price":7.1,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250411,"strike":100000,"right":"C"},"quote":{"ms_of_day":55955937,"bid_size":92,"bid_exchange":65,"bid":2.56,"bid_condition":50,"ask_size":618,"ask_exchange":43,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250411,"strike":100000,"right":"C"},"quote":{"ms_of_day":55955937,"bid_size":107,"bid_exchange":5,"bid":2.56,"bid_condition":50,"ask_size":618,"ask_exchange":43,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COF","expiration":20250417,"strike":180000,"right":"C"},"quote":{"ms_of_day":55955928,"bid_size":12,"bid_exchange":1,"bid":7.0,"bid_condition":50,"ask_size":180,"ask_exchange":5,"ask":7.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COF","expiration":20250417,"strike":180000,"right":"C"},"ohlc":{"ms_of_day":55955936,"open":14.0,"high":15.0,"low":1.9,"close":7.1,"volume":12243,"count":1344,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COF","expiration":20250417,"strike":180000,"right":"C"},"trade":{"ms_of_day":55955936,"sequence":-616730747,"size":2,"condition":138,"price":7.1,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COF","expiration":20250417,"strike":180000,"right":"C"},"quote":{"ms_of_day":55955942,"bid_size":12,"bid_exchange":1,"bid":7.0,"bid_condition":50,"ask_size":184,"ask_exchange":22,"ask":7.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COF","expiration":20250417,"strike":180000,"right":"C"},"quote":{"ms_of_day":55955958,"bid_size":12,"bid_exchange":1,"bid":7.0,"bid_condition":50,"ask_size":213,"ask_exchange":5,"ask":7.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":504000,"right":"C"},"quote":{"ms_of_day":55955959,"bid_size":182,"bid_exchange":47,"bid":2.47,"bid_condition":50,"ask_size":133,"ask_exchange":65,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55955965,"bid_size":177,"bid_exchange":4,"bid":1.08,"bid_condition":50,"ask_size":30,"ask_exchange":76,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"ohlc":{"ms_of_day":55955972,"open":7.54,"high":7.6,"low":0.62,"close":1.09,"volume":125520,"count":19700,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"trade":{"ms_of_day":55955972,"sequence":-63585350,"size":1,"condition":125,"price":1.09,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55955975,"bid_size":165,"bid_exchange":76,"bid":1.08,"bid_condition":50,"ask_size":30,"ask_exchange":76,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55955975,"bid_size":72,"bid_exchange":42,"bid":1.08,"bid_condition":50,"ask_size":30,"ask_exchange":76,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":297500,"right":"C"},"quote":{"ms_of_day":55955736,"bid_size":81,"bid_exchange":11,"bid":0.45,"bid_condition":50,"ask_size":54,"ask_exchange":73,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":297500,"right":"C"},"ohlc":{"ms_of_day":55955979,"open":0.44,"high":3.55,"low":0.41,"close":0.46,"volume":28073,"count":6789,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":297500,"right":"C"},"trade":{"ms_of_day":55955979,"sequence":32787027,"size":1,"condition":18,"price":0.46,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":297500,"right":"C"},"quote":{"ms_of_day":55955979,"bid_size":81,"bid_exchange":11,"bid":0.45,"bid_condition":50,"ask_size":54,"ask_exchange":73,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":295000,"right":"C"},"quote":{"ms_of_day":55955930,"bid_size":2,"bid_exchange":73,"bid":2.2,"bid_condition":50,"ask_size":826,"ask_exchange":43,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":295000,"right":"C"},"ohlc":{"ms_of_day":55955978,"open":43.0,"high":46.4,"low":2.5,"close":2.5,"volume":2245,"count":290,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":295000,"right":"C"},"trade":{"ms_of_day":55955978,"sequence":-628645317,"size":3,"condition":129,"price":2.5,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250509,"strike":105000,"right":"C"},"quote":{"ms_of_day":55955953,"bid_size":2,"bid_exchange":1,"bid":9.3,"bid_condition":50,"ask_size":31,"ask_exchange":7,"ask":9.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250509,"strike":105000,"right":"C"},"ohlc":{"ms_of_day":55955953,"open":9.09,"high":9.3,"low":9.09,"close":9.3,"volume":4,"count":3,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250509,"strike":105000,"right":"C"},"trade":{"ms_of_day":55955953,"sequence":-126102033,"size":2,"condition":18,"price":9.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250509,"strike":105000,"right":"C"},"quote":{"ms_of_day":55955953,"bid_size":2,"bid_exchange":1,"bid":9.3,"bid_condition":50,"ask_size":50,"ask_exchange":1,"ask":9.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250509,"strike":105000,"right":"C"},"quote":{"ms_of_day":55955954,"bid_size":6,"bid_exchange":7,"bid":9.0,"bid_condition":50,"ask_size":50,"ask_exchange":1,"ask":9.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":297500,"right":"C"},"quote":{"ms_of_day":55956002,"bid_size":52,"bid_exchange":7,"bid":0.45,"bid_condition":50,"ask_size":54,"ask_exchange":73,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":154000,"right":"C"},"quote":{"ms_of_day":55952968,"bid_size":233,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":673,"ask_exchange":43,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":154000,"right":"C"},"ohlc":{"ms_of_day":55956000,"open":0.15,"high":0.15,"low":0.04,"close":0.08,"volume":1440,"count":1430,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":154000,"right":"C"},"trade":{"ms_of_day":55956000,"sequence":36386798,"size":1,"condition":125,"price":0.08,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"quote":{"ms_of_day":55956002,"bid_size":113,"bid_exchange":6,"bid":1.5,"bid_condition":50,"ask_size":106,"ask_exchange":65,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"quote":{"ms_of_day":55956002,"bid_size":86,"bid_exchange":46,"bid":1.5,"bid_condition":50,"ask_size":106,"ask_exchange":65,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55956003,"bid_size":2140,"bid_exchange":5,"bid":0.07,"bid_condition":50,"ask_size":7,"ask_exchange":31,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55956003,"open":2.72,"high":6.34,"low":0.03,"close":0.08,"volume":298033,"count":43433,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"trade":{"ms_of_day":55956003,"sequence":597657788,"size":1,"condition":18,"price":0.08,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55956004,"bid_size":2140,"bid_exchange":5,"bid":0.07,"bid_condition":50,"ask_size":7,"ask_exchange":31,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":117000,"right":"C"},"quote":{"ms_of_day":55956003,"bid_size":144,"bid_exchange":42,"bid":1.39,"bid_condition":50,"ask_size":95,"ask_exchange":69,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":117000,"right":"C"},"ohlc":{"ms_of_day":55956005,"open":11.28,"high":11.29,"low":1.2,"close":1.4,"volume":52616,"count":6537,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":117000,"right":"C"},"trade":{"ms_of_day":55956005,"sequence":734318924,"size":2,"condition":125,"price":1.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":117000,"right":"C"},"quote":{"ms_of_day":55956005,"bid_size":164,"bid_exchange":73,"bid":1.39,"bid_condition":50,"ask_size":95,"ask_exchange":69,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":117000,"right":"C"},"quote":{"ms_of_day":55956006,"bid_size":214,"bid_exchange":47,"bid":1.39,"bid_condition":50,"ask_size":95,"ask_exchange":69,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5585000,"right":"C"},"quote":{"ms_of_day":55954039,"bid_size":5,"bid_exchange":5,"bid":131.0,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":133.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5585000,"right":"C"},"ohlc":{"ms_of_day":55956011,"open":98.4,"high":145.3,"low":98.4,"close":132.0,"volume":58,"count":11,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5585000,"right":"C"},"trade":{"ms_of_day":55956011,"sequence":597661132,"size":1,"condition":130,"price":132.08,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55955978,"bid_size":6,"bid_exchange":5,"bid":20.2,"bid_condition":50,"ask_size":31,"ask_exchange":5,"ask":20.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55956011,"open":118.6,"high":118.6,"low":17.5,"close":20.26,"volume":4065,"count":1063,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55956011,"sequence":597661141,"size":1,"condition":130,"price":20.26,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55955999,"bid_size":7,"bid_exchange":5,"bid":27.6,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":27.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"C"},"ohlc":{"ms_of_day":55956011,"open":49.23,"high":50.24,"low":16.76,"close":27.74,"volume":4313,"count":1505,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"C"},"trade":{"ms_of_day":55956011,"sequence":597661142,"size":1,"condition":130,"price":27.74,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5840000,"right":"P"},"quote":{"ms_of_day":55955736,"bid_size":5,"bid_exchange":5,"bid":121.6,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":124.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5840000,"right":"P"},"ohlc":{"ms_of_day":55956011,"open":144.43,"high":144.43,"low":114.15,"close":123.35,"volume":113,"count":13,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5840000,"right":"P"},"trade":{"ms_of_day":55956011,"sequence":597661148,"size":1,"condition":130,"price":123.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55956012,"bid_size":20,"bid_exchange":69,"bid":1.0,"bid_condition":50,"ask_size":66,"ask_exchange":11,"ask":1.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55956016,"open":11.16,"high":11.16,"low":0.54,"close":1.0,"volume":247296,"count":37673,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"trade":{"ms_of_day":55956016,"sequence":1426282674,"size":2,"condition":18,"price":1.0,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55956018,"bid_size":20,"bid_exchange":69,"bid":1.0,"bid_condition":50,"ask_size":17,"ask_exchange":73,"ask":1.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55955918,"bid_size":184,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":961,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55956022,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2169,"count":380,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55956022,"sequence":-631858084,"size":8,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55956021,"bid_size":638,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":233,"ask_exchange":73,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55956022,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1282,"count":419,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55956022,"sequence":-631858083,"size":4,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55956022,"bid_size":636,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":233,"ask_exchange":73,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55956022,"bid_size":636,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":265,"ask_exchange":7,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":154000,"right":"C"},"quote":{"ms_of_day":55956029,"bid_size":163,"bid_exchange":5,"bid":0.04,"bid_condition":50,"ask_size":673,"ask_exchange":43,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":571000,"right":"P"},"quote":{"ms_of_day":55956005,"bid_size":20,"bid_exchange":5,"bid":0.28,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":571000,"right":"P"},"ohlc":{"ms_of_day":55956005,"open":11.66,"high":17.59,"low":0.18,"close":0.3,"volume":1939,"count":712,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":571000,"right":"P"},"trade":{"ms_of_day":55956005,"sequence":-126092887,"size":1,"condition":18,"price":0.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"P"},"quote":{"ms_of_day":55956016,"bid_size":51,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":6,"ask_exchange":11,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"P"},"ohlc":{"ms_of_day":55956046,"open":12.6,"high":12.89,"low":0.72,"close":1.38,"volume":77597,"count":12047,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"P"},"trade":{"ms_of_day":55956046,"sequence":-63581108,"size":1,"condition":125,"price":1.38,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55956006,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":181,"ask_exchange":5,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55956049,"bid_size":294,"bid_exchange":42,"bid":0.16,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55956050,"bid_size":294,"bid_exchange":42,"bid":0.16,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":50000,"right":"C"},"quote":{"ms_of_day":55954221,"bid_size":19,"bid_exchange":31,"bid":0.19,"bid_condition":50,"ask_size":18,"ask_exchange":76,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":50000,"right":"C"},"ohlc":{"ms_of_day":55956052,"open":0.64,"high":0.7,"low":0.11,"close":0.24,"volume":10145,"count":1361,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":50000,"right":"C"},"trade":{"ms_of_day":55956052,"sequence":-631854872,"size":3,"condition":18,"price":0.24,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":50000,"right":"C"},"quote":{"ms_of_day":55956052,"bid_size":19,"bid_exchange":31,"bid":0.19,"bid_condition":50,"ask_size":18,"ask_exchange":46,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":50000,"right":"C"},"quote":{"ms_of_day":55956052,"bid_size":17,"bid_exchange":65,"bid":0.19,"bid_condition":50,"ask_size":18,"ask_exchange":46,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":50000,"right":"C"},"quote":{"ms_of_day":55956052,"bid_size":17,"bid_exchange":65,"bid":0.19,"bid_condition":50,"ask_size":59,"ask_exchange":73,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":50000,"right":"C"},"ohlc":{"ms_of_day":55956052,"open":0.64,"high":0.7,"low":0.11,"close":0.24,"volume":10151,"count":1362,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":50000,"right":"C"},"trade":{"ms_of_day":55956052,"sequence":-631854862,"size":6,"condition":95,"price":0.24,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":50000,"right":"C"},"quote":{"ms_of_day":55956053,"bid_size":17,"bid_exchange":43,"bid":0.19,"bid_condition":50,"ask_size":59,"ask_exchange":73,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":50000,"right":"C"},"quote":{"ms_of_day":55956053,"bid_size":17,"bid_exchange":43,"bid":0.19,"bid_condition":50,"ask_size":59,"ask_exchange":73,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":50000,"right":"C"},"ohlc":{"ms_of_day":55956053,"open":0.64,"high":0.7,"low":0.11,"close":0.24,"volume":10156,"count":1363,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":50000,"right":"C"},"trade":{"ms_of_day":55956053,"sequence":-631854844,"size":5,"condition":95,"price":0.24,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":50000,"right":"C"},"quote":{"ms_of_day":55956053,"bid_size":17,"bid_exchange":43,"bid":0.19,"bid_condition":50,"ask_size":59,"ask_exchange":73,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":50000,"right":"C"},"ohlc":{"ms_of_day":55956053,"open":0.64,"high":0.7,"low":0.11,"close":0.24,"volume":10158,"count":1364,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":50000,"right":"C"},"trade":{"ms_of_day":55956053,"sequence":-631854841,"size":2,"condition":95,"price":0.24,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":50000,"right":"C"},"quote":{"ms_of_day":55956053,"bid_size":17,"bid_exchange":43,"bid":0.19,"bid_condition":50,"ask_size":59,"ask_exchange":73,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":50000,"right":"C"},"ohlc":{"ms_of_day":55956053,"open":0.64,"high":0.7,"low":0.11,"close":0.24,"volume":10159,"count":1365,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":50000,"right":"C"},"trade":{"ms_of_day":55956053,"sequence":-631854840,"size":1,"condition":95,"price":0.24,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":50000,"right":"C"},"quote":{"ms_of_day":55956053,"bid_size":17,"bid_exchange":43,"bid":0.19,"bid_condition":50,"ask_size":59,"ask_exchange":73,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":50000,"right":"C"},"ohlc":{"ms_of_day":55956053,"open":0.64,"high":0.7,"low":0.11,"close":0.24,"volume":10160,"count":1366,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":50000,"right":"C"},"trade":{"ms_of_day":55956053,"sequence":-631854839,"size":1,"condition":95,"price":0.24,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55956053,"bid_size":7,"bid_exchange":5,"bid":27.6,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":27.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":50000,"right":"C"},"quote":{"ms_of_day":55956053,"bid_size":17,"bid_exchange":43,"bid":0.19,"bid_condition":50,"ask_size":102,"ask_exchange":1,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":14000,"right":"C"},"quote":{"ms_of_day":55954871,"bid_size":601,"bid_exchange":47,"bid":0.05,"bid_condition":50,"ask_size":2108,"ask_exchange":46,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":14000,"right":"C"},"ohlc":{"ms_of_day":55956055,"open":0.09,"high":0.16,"low":0.01,"close":0.05,"volume":19152,"count":894,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":14000,"right":"C"},"trade":{"ms_of_day":55956055,"sequence":36391367,"size":50,"condition":125,"price":0.05,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55956067,"bid_size":2140,"bid_exchange":5,"bid":0.07,"bid_condition":50,"ask_size":100,"ask_exchange":7,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":14000,"right":"C"},"quote":{"ms_of_day":55956068,"bid_size":360,"bid_exchange":46,"bid":0.05,"bid_condition":50,"ask_size":2108,"ask_exchange":46,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":14000,"right":"C"},"quote":{"ms_of_day":55956068,"bid_size":341,"bid_exchange":42,"bid":0.05,"bid_condition":50,"ask_size":2238,"ask_exchange":46,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250620,"strike":12500,"right":"C"},"quote":{"ms_of_day":55956068,"bid_size":854,"bid_exchange":4,"bid":2.16,"bid_condition":50,"ask_size":979,"ask_exchange":5,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250620,"strike":12500,"right":"C"},"ohlc":{"ms_of_day":55956068,"open":1.22,"high":2.23,"low":0.9,"close":2.16,"volume":9935,"count":853,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250620,"strike":12500,"right":"C"},"trade":{"ms_of_day":55956068,"sequence":36391991,"size":1,"condition":18,"price":2.16,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250620,"strike":12500,"right":"C"},"quote":{"ms_of_day":55956068,"bid_size":1011,"bid_exchange":31,"bid":2.16,"bid_condition":50,"ask_size":979,"ask_exchange":5,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250620,"strike":12500,"right":"C"},"quote":{"ms_of_day":55956068,"bid_size":1010,"bid_exchange":31,"bid":2.16,"bid_condition":50,"ask_size":979,"ask_exchange":5,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":113000,"right":"C"},"quote":{"ms_of_day":55956067,"bid_size":4384,"bid_exchange":43,"bid":3.0,"bid_condition":50,"ask_size":81,"ask_exchange":46,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":113000,"right":"C"},"ohlc":{"ms_of_day":55956074,"open":8.4,"high":12.5,"low":2.5,"close":3.0,"volume":22570,"count":4034,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":113000,"right":"C"},"trade":{"ms_of_day":55956074,"sequence":734322068,"size":2,"condition":18,"price":3.0,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":113000,"right":"C"},"quote":{"ms_of_day":55956067,"bid_size":4384,"bid_exchange":43,"bid":3.0,"bid_condition":50,"ask_size":81,"ask_exchange":46,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":113000,"right":"C"},"ohlc":{"ms_of_day":55956074,"open":8.4,"high":12.5,"low":2.5,"close":3.0,"volume":22571,"count":4035,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":113000,"right":"C"},"trade":{"ms_of_day":55956074,"sequence":734322070,"size":1,"condition":18,"price":3.0,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":113000,"right":"C"},"quote":{"ms_of_day":55956074,"bid_size":4381,"bid_exchange":43,"bid":3.0,"bid_condition":50,"ask_size":81,"ask_exchange":46,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":113000,"right":"C"},"quote":{"ms_of_day":55956074,"bid_size":2965,"bid_exchange":65,"bid":3.0,"bid_condition":50,"ask_size":81,"ask_exchange":46,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250411,"strike":315000,"right":"C"},"quote":{"ms_of_day":55956081,"bid_size":653,"bid_exchange":43,"bid":24.95,"bid_condition":50,"ask_size":82,"ask_exchange":43,"ask":25.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20251219,"strike":280000,"right":"P"},"quote":{"ms_of_day":55956087,"bid_size":55,"bid_exchange":43,"bid":59.05,"bid_condition":50,"ask_size":20,"ask_exchange":7,"ask":59.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20251219,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55956087,"open":76.85,"high":101.93,"low":59.3,"close":59.3,"volume":201,"count":31,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20251219,"strike":280000,"right":"P"},"trade":{"ms_of_day":55956087,"sequence":839737695,"size":20,"condition":18,"price":59.3,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55956087,"bid_size":18,"bid_exchange":5,"bid":27.6,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":27.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20251219,"strike":280000,"right":"P"},"quote":{"ms_of_day":55956087,"bid_size":55,"bid_exchange":43,"bid":59.05,"bid_condition":50,"ask_size":89,"ask_exchange":43,"ask":59.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20251219,"strike":280000,"right":"P"},"quote":{"ms_of_day":55956088,"bid_size":6,"bid_exchange":7,"bid":59.1,"bid_condition":50,"ask_size":89,"ask_exchange":43,"ask":59.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMPX","expiration":20260116,"strike":1000,"right":"C"},"quote":{"ms_of_day":55956090,"bid_size":2653,"bid_exchange":65,"bid":1.85,"bid_condition":50,"ask_size":1,"ask_exchange":65,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMPX","expiration":20260116,"strike":1000,"right":"C"},"ohlc":{"ms_of_day":55956090,"open":0.9,"high":2.14,"low":0.9,"close":2.0,"volume":34,"count":7,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMPX","expiration":20260116,"strike":1000,"right":"C"},"trade":{"ms_of_day":55956090,"sequence":-1411780282,"size":1,"condition":18,"price":2.0,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMPX","expiration":20260116,"strike":1000,"right":"C"},"quote":{"ms_of_day":55956090,"bid_size":2,"bid_exchange":60,"bid":1.95,"bid_condition":50,"ask_size":1,"ask_exchange":65,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMPX","expiration":20260116,"strike":1000,"right":"C"},"quote":{"ms_of_day":55956090,"bid_size":1,"bid_exchange":73,"bid":2.0,"bid_condition":50,"ask_size":1,"ask_exchange":65,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55956080,"bid_size":159,"bid_exchange":46,"bid":2.17,"bid_condition":50,"ask_size":16,"ask_exchange":7,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55956096,"open":9.82,"high":19.07,"low":0.92,"close":2.17,"volume":90575,"count":13030,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"trade":{"ms_of_day":55956096,"sequence":1426288368,"size":1,"condition":95,"price":2.17,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55956096,"bid_size":159,"bid_exchange":46,"bid":2.17,"bid_condition":50,"ask_size":16,"ask_exchange":7,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55956100,"bid_size":45,"bid_exchange":5,"bid":20.1,"bid_condition":50,"ask_size":31,"ask_exchange":5,"ask":20.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250417,"strike":30000,"right":"C"},"quote":{"ms_of_day":55956098,"bid_size":232,"bid_exchange":9,"bid":5.6,"bid_condition":50,"ask_size":100,"ask_exchange":7,"ask":5.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250417,"strike":30000,"right":"C"},"ohlc":{"ms_of_day":55956098,"open":1.17,"high":5.76,"low":0.62,"close":5.65,"volume":8841,"count":1642,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250417,"strike":30000,"right":"C"},"trade":{"ms_of_day":55956098,"sequence":-616720339,"size":1,"condition":18,"price":5.65,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250417,"strike":30000,"right":"C"},"quote":{"ms_of_day":55956098,"bid_size":232,"bid_exchange":9,"bid":5.6,"bid_condition":50,"ask_size":99,"ask_exchange":7,"ask":5.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250417,"strike":30000,"right":"C"},"quote":{"ms_of_day":55956098,"bid_size":232,"bid_exchange":9,"bid":5.6,"bid_condition":50,"ask_size":99,"ask_exchange":7,"ask":5.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250417,"strike":30000,"right":"C"},"ohlc":{"ms_of_day":55956098,"open":1.17,"high":5.76,"low":0.62,"close":5.65,"volume":8940,"count":1643,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250417,"strike":30000,"right":"C"},"trade":{"ms_of_day":55956098,"sequence":-616720337,"size":99,"condition":18,"price":5.65,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250417,"strike":30000,"right":"C"},"quote":{"ms_of_day":55956098,"bid_size":1,"bid_exchange":7,"bid":5.65,"bid_condition":50,"ask_size":21,"ask_exchange":46,"ask":5.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20260116,"strike":560000,"right":"P"},"quote":{"ms_of_day":55956104,"bid_size":104,"bid_exchange":1,"bid":285.15,"bid_condition":50,"ask_size":445,"ask_exchange":43,"ask":286.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20260116,"strike":560000,"right":"P"},"ohlc":{"ms_of_day":55956104,"open":326.75,"high":329.55,"low":285.45,"close":285.65,"volume":24,"count":6,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20260116,"strike":560000,"right":"P"},"trade":{"ms_of_day":55956104,"sequence":32795091,"size":1,"condition":18,"price":285.65,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55956105,"bid_size":164,"bid_exchange":43,"bid":0.7,"bid_condition":50,"ask_size":961,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":562000,"right":"P"},"quote":{"ms_of_day":55956105,"bid_size":141,"bid_exchange":31,"bid":0.39,"bid_condition":50,"ask_size":509,"ask_exchange":42,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":562000,"right":"P"},"ohlc":{"ms_of_day":55956105,"open":11.17,"high":14.53,"low":0.27,"close":0.4,"volume":39740,"count":6655,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":562000,"right":"P"},"trade":{"ms_of_day":55956105,"sequence":1426288471,"size":5,"condition":18,"price":0.4,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":562000,"right":"P"},"quote":{"ms_of_day":55956105,"bid_size":141,"bid_exchange":31,"bid":0.39,"bid_condition":50,"ask_size":509,"ask_exchange":42,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":562000,"right":"P"},"quote":{"ms_of_day":55956105,"bid_size":141,"bid_exchange":31,"bid":0.39,"bid_condition":50,"ask_size":509,"ask_exchange":42,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55956107,"bid_size":2,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":74,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55956107,"open":130.0,"high":130.0,"low":1.1,"close":1.75,"volume":36599,"count":13668,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55956107,"sequence":597674311,"size":1,"condition":18,"price":1.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55956107,"bid_size":2,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":74,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55956107,"open":130.0,"high":130.0,"low":1.1,"close":1.75,"volume":36600,"count":13669,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55956107,"sequence":597674326,"size":1,"condition":18,"price":1.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55956107,"bid_size":1,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":74,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55956107,"bid_size":1,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":74,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55956107,"open":130.0,"high":130.0,"low":1.1,"close":1.75,"volume":36601,"count":13670,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55956107,"sequence":597674364,"size":1,"condition":18,"price":1.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55956107,"bid_size":65,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":74,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55956107,"bid_size":45,"bid_exchange":5,"bid":20.1,"bid_condition":50,"ask_size":35,"ask_exchange":5,"ask":20.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55956106,"bid_size":636,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":394,"ask_exchange":5,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55956107,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1284,"count":420,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55956107,"sequence":-631848776,"size":2,"condition":134,"price":1.34,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55956105,"bid_size":164,"bid_exchange":43,"bid":0.7,"bid_condition":50,"ask_size":961,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55956107,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2173,"count":381,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55956107,"sequence":-631848775,"size":4,"condition":134,"price":0.7,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55956107,"bid_size":132,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":961,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55956107,"bid_size":636,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":394,"ask_exchange":5,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55956108,"bid_size":636,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":480,"ask_exchange":5,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250425,"strike":175000,"right":"C"},"quote":{"ms_of_day":55956112,"bid_size":21,"bid_exchange":11,"bid":1.55,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250425,"strike":175000,"right":"C"},"ohlc":{"ms_of_day":55956112,"open":7.87,"high":8.65,"low":1.45,"close":1.6,"volume":2466,"count":673,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250425,"strike":175000,"right":"C"},"trade":{"ms_of_day":55956112,"sequence":-631847917,"size":1,"condition":18,"price":1.6,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250425,"strike":175000,"right":"C"},"quote":{"ms_of_day":55956112,"bid_size":21,"bid_exchange":11,"bid":1.55,"bid_condition":50,"ask_size":262,"ask_exchange":43,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250425,"strike":175000,"right":"C"},"quote":{"ms_of_day":55956112,"bid_size":1,"bid_exchange":7,"bid":1.6,"bid_condition":50,"ask_size":262,"ask_exchange":43,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"P"},"quote":{"ms_of_day":55956111,"bid_size":51,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":1.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"P"},"quote":{"ms_of_day":55956112,"bid_size":51,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":1.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBRX","expiration":20250417,"strike":3000,"right":"C"},"quote":{"ms_of_day":55955978,"bid_size":7,"bid_exchange":4,"bid":0.5,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBRX","expiration":20250417,"strike":3000,"right":"C"},"ohlc":{"ms_of_day":55956114,"open":0.6,"high":0.6,"low":0.15,"close":0.55,"volume":958,"count":126,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBRX","expiration":20250417,"strike":3000,"right":"C"},"trade":{"ms_of_day":55956114,"sequence":-631847599,"size":10,"condition":131,"price":0.55,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBRX","expiration":20250417,"strike":3500,"right":"C"},"quote":{"ms_of_day":55955883,"bid_size":13,"bid_exchange":7,"bid":0.3,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBRX","expiration":20250417,"strike":3500,"right":"C"},"ohlc":{"ms_of_day":55956114,"open":0.25,"high":0.38,"low":0.1,"close":0.3,"volume":1629,"count":111,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBRX","expiration":20250417,"strike":3500,"right":"C"},"trade":{"ms_of_day":55956114,"sequence":-631847598,"size":10,"condition":131,"price":0.3,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBRX","expiration":20250417,"strike":3000,"right":"C"},"quote":{"ms_of_day":55956114,"bid_size":446,"bid_exchange":43,"bid":0.5,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBRX","expiration":20250417,"strike":3500,"right":"C"},"quote":{"ms_of_day":55956114,"bid_size":246,"bid_exchange":43,"bid":0.3,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBRX","expiration":20250417,"strike":3000,"right":"C"},"quote":{"ms_of_day":55956115,"bid_size":446,"bid_exchange":43,"bid":0.5,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20260116,"strike":560000,"right":"P"},"quote":{"ms_of_day":55956122,"bid_size":104,"bid_exchange":1,"bid":285.15,"bid_condition":50,"ask_size":478,"ask_exchange":43,"ask":286.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20260116,"strike":560000,"right":"P"},"quote":{"ms_of_day":55956122,"bid_size":104,"bid_exchange":1,"bid":285.15,"bid_condition":50,"ask_size":473,"ask_exchange":43,"ask":286.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55956111,"bid_size":88,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":961,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55956127,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2179,"count":382,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55956127,"sequence":-631846083,"size":6,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55956127,"bid_size":588,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":485,"ask_exchange":5,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55956127,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1287,"count":421,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55956127,"sequence":-631846081,"size":3,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55956127,"bid_size":574,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":485,"ask_exchange":5,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55956135,"bid_size":159,"bid_exchange":46,"bid":2.17,"bid_condition":50,"ask_size":4,"ask_exchange":60,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250417,"strike":50000,"right":"C"},"quote":{"ms_of_day":55956135,"bid_size":12,"bid_exchange":46,"bid":0.82,"bid_condition":50,"ask_size":743,"ask_exchange":73,"ask":0.82,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250417,"strike":50000,"right":"C"},"ohlc":{"ms_of_day":55956135,"open":2.33,"high":4.15,"low":0.58,"close":0.82,"volume":7571,"count":1042,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250417,"strike":50000,"right":"C"},"trade":{"ms_of_day":55956135,"sequence":-631845147,"size":12,"condition":18,"price":0.82,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250417,"strike":50000,"right":"C"},"quote":{"ms_of_day":55956135,"bid_size":182,"bid_exchange":5,"bid":0.77,"bid_condition":50,"ask_size":743,"ask_exchange":73,"ask":0.82,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250417,"strike":50000,"right":"C"},"quote":{"ms_of_day":55956136,"bid_size":185,"bid_exchange":5,"bid":0.77,"bid_condition":50,"ask_size":743,"ask_exchange":73,"ask":0.82,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55956138,"bid_size":80,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":961,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55956140,"bid_size":80,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":1009,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OLN","expiration":20250815,"strike":25000,"right":"C"},"quote":{"ms_of_day":55956144,"bid_size":10,"bid_exchange":7,"bid":3.1,"bid_condition":50,"ask_size":33,"ask_exchange":73,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OLN","expiration":20250815,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55956144,"open":2.2,"high":3.1,"low":2.1,"close":3.1,"volume":250,"count":43,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OLN","expiration":20250815,"strike":25000,"right":"C"},"trade":{"ms_of_day":55956144,"sequence":-1154994516,"size":10,"condition":18,"price":3.1,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OLN","expiration":20250815,"strike":25000,"right":"C"},"quote":{"ms_of_day":55956144,"bid_size":2,"bid_exchange":73,"bid":3.1,"bid_condition":50,"ask_size":33,"ask_exchange":73,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OLN","expiration":20250815,"strike":25000,"right":"C"},"quote":{"ms_of_day":55956145,"bid_size":2,"bid_exchange":69,"bid":3.1,"bid_condition":50,"ask_size":35,"ask_exchange":7,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":295000,"right":"C"},"quote":{"ms_of_day":55956147,"bid_size":2,"bid_exchange":73,"bid":2.2,"bid_condition":50,"ask_size":826,"ask_exchange":43,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22000,"right":"C"},"quote":{"ms_of_day":55956160,"bid_size":1,"bid_exchange":7,"bid":1.54,"bid_condition":50,"ask_size":19,"ask_exchange":11,"ask":1.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22000,"right":"C"},"ohlc":{"ms_of_day":55956160,"open":3.2,"high":7.6,"low":1.2,"close":1.54,"volume":4629,"count":845,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22000,"right":"C"},"trade":{"ms_of_day":55956160,"sequence":-631843467,"size":1,"condition":18,"price":1.54,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22000,"right":"C"},"quote":{"ms_of_day":55956160,"bid_size":19,"bid_exchange":76,"bid":1.51,"bid_condition":50,"ask_size":19,"ask_exchange":11,"ask":1.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22000,"right":"C"},"quote":{"ms_of_day":55956160,"bid_size":19,"bid_exchange":76,"bid":1.51,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RACE","expiration":20250417,"strike":360000,"right":"P"},"quote":{"ms_of_day":55956164,"bid_size":2,"bid_exchange":4,"bid":0.7,"bid_condition":50,"ask_size":5,"ask_exchange":7,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RACE","expiration":20250417,"strike":360000,"right":"P"},"ohlc":{"ms_of_day":55956164,"open":0.7,"high":1.57,"low":0.54,"close":0.7,"volume":11,"count":8,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RACE","expiration":20250417,"strike":360000,"right":"P"},"trade":{"ms_of_day":55956164,"sequence":36395772,"size":2,"condition":18,"price":0.7,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RACE","expiration":20250417,"strike":360000,"right":"P"},"quote":{"ms_of_day":55956164,"bid_size":31,"bid_exchange":7,"bid":0.25,"bid_condition":50,"ask_size":5,"ask_exchange":7,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RACE","expiration":20250417,"strike":360000,"right":"P"},"quote":{"ms_of_day":55956165,"bid_size":31,"bid_exchange":7,"bid":0.25,"bid_condition":50,"ask_size":7,"ask_exchange":76,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55956175,"bid_size":20,"bid_exchange":11,"bid":1.0,"bid_condition":50,"ask_size":17,"ask_exchange":73,"ask":1.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":113000,"right":"C"},"quote":{"ms_of_day":55956172,"bid_size":1482,"bid_exchange":65,"bid":3.0,"bid_condition":50,"ask_size":100,"ask_exchange":46,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":113000,"right":"C"},"ohlc":{"ms_of_day":55956173,"open":8.4,"high":12.5,"low":2.5,"close":3.0,"volume":22573,"count":4036,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":113000,"right":"C"},"trade":{"ms_of_day":55956173,"sequence":734324540,"size":2,"condition":125,"price":3.04,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":113000,"right":"C"},"quote":{"ms_of_day":55956176,"bid_size":4384,"bid_exchange":43,"bid":3.0,"bid_condition":50,"ask_size":100,"ask_exchange":46,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250411,"strike":49000,"right":"P"},"quote":{"ms_of_day":55950876,"bid_size":664,"bid_exchange":5,"bid":0.18,"bid_condition":50,"ask_size":452,"ask_exchange":46,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250411,"strike":49000,"right":"P"},"ohlc":{"ms_of_day":55956184,"open":1.2,"high":1.4,"low":0.09,"close":0.19,"volume":83,"count":18,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250411,"strike":49000,"right":"P"},"trade":{"ms_of_day":55956184,"sequence":-126072800,"size":4,"condition":125,"price":0.19,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250411,"strike":49000,"right":"P"},"quote":{"ms_of_day":55950876,"bid_size":664,"bid_exchange":5,"bid":0.18,"bid_condition":50,"ask_size":452,"ask_exchange":46,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250411,"strike":49000,"right":"P"},"ohlc":{"ms_of_day":55956184,"open":1.2,"high":1.4,"low":0.09,"close":0.19,"volume":86,"count":19,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250411,"strike":49000,"right":"P"},"trade":{"ms_of_day":55956184,"sequence":-126072799,"size":3,"condition":125,"price":0.19,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BE","expiration":20250425,"strike":24000,"right":"C"},"quote":{"ms_of_day":55949003,"bid_size":724,"bid_exchange":5,"bid":0.9,"bid_condition":50,"ask_size":686,"ask_exchange":5,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BE","expiration":20250425,"strike":24000,"right":"C"},"ohlc":{"ms_of_day":55956181,"open":3.0,"high":3.0,"low":0.95,"close":0.95,"volume":5,"count":3,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BE","expiration":20250425,"strike":24000,"right":"C"},"trade":{"ms_of_day":55956181,"sequence":-628638210,"size":2,"condition":125,"price":0.95,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250411,"strike":49000,"right":"P"},"quote":{"ms_of_day":55950876,"bid_size":664,"bid_exchange":5,"bid":0.18,"bid_condition":50,"ask_size":452,"ask_exchange":46,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250411,"strike":49000,"right":"P"},"ohlc":{"ms_of_day":55956184,"open":1.2,"high":1.4,"low":0.09,"close":0.19,"volume":89,"count":20,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250411,"strike":49000,"right":"P"},"trade":{"ms_of_day":55956184,"sequence":-126072798,"size":3,"condition":125,"price":0.19,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ACHR","expiration":20250404,"strike":8000,"right":"C"},"quote":{"ms_of_day":55952836,"bid_size":320,"bid_exchange":46,"bid":0.39,"bid_condition":50,"ask_size":18,"ask_exchange":46,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ACHR","expiration":20250404,"strike":8000,"right":"C"},"ohlc":{"ms_of_day":55956185,"open":1.7,"high":1.78,"low":0.3,"close":0.39,"volume":3053,"count":505,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ACHR","expiration":20250404,"strike":8000,"right":"C"},"trade":{"ms_of_day":55956185,"sequence":-1411775076,"size":1,"condition":138,"price":0.39,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250411,"strike":49000,"right":"P"},"quote":{"ms_of_day":55956184,"bid_size":898,"bid_exchange":73,"bid":0.19,"bid_condition":50,"ask_size":452,"ask_exchange":46,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250411,"strike":49000,"right":"P"},"quote":{"ms_of_day":55956184,"bid_size":948,"bid_exchange":73,"bid":0.19,"bid_condition":50,"ask_size":452,"ask_exchange":46,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":113000,"right":"C"},"quote":{"ms_of_day":55956185,"bid_size":4384,"bid_exchange":43,"bid":3.0,"bid_condition":50,"ask_size":100,"ask_exchange":46,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55956219,"bid_size":111,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":24,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55956219,"open":130.0,"high":130.0,"low":1.1,"close":1.75,"volume":36602,"count":13671,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55956219,"sequence":597687335,"size":1,"condition":18,"price":1.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55956220,"bid_size":112,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":24,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"quote":{"ms_of_day":55955978,"bid_size":2583,"bid_exchange":9,"bid":0.02,"bid_condition":50,"ask_size":3207,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"ohlc":{"ms_of_day":55956222,"open":8.68,"high":8.68,"low":0.01,"close":0.02,"volume":378036,"count":48803,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"trade":{"ms_of_day":55956222,"sequence":1426292829,"size":1,"condition":18,"price":0.02,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"quote":{"ms_of_day":55956205,"bid_size":118,"bid_exchange":46,"bid":0.89,"bid_condition":50,"ask_size":220,"ask_exchange":46,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55956227,"open":7.47,"high":15.86,"low":0.45,"close":0.89,"volume":150341,"count":24879,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"trade":{"ms_of_day":55956227,"sequence":1426292863,"size":5,"condition":125,"price":0.89,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":154000,"right":"C"},"quote":{"ms_of_day":55956228,"bid_size":210,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":673,"ask_exchange":43,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55956232,"bid_size":112,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":40,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"quote":{"ms_of_day":55956232,"bid_size":142,"bid_exchange":46,"bid":0.89,"bid_condition":50,"ask_size":220,"ask_exchange":46,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"quote":{"ms_of_day":55956233,"bid_size":128,"bid_exchange":46,"bid":0.89,"bid_condition":50,"ask_size":220,"ask_exchange":46,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55956230,"bid_size":573,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":485,"ask_exchange":5,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55956140,"bid_size":80,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":1009,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55956230,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2181,"count":383,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55956230,"sequence":-631839931,"size":2,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55956230,"bid_size":573,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":485,"ask_exchange":5,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55956230,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1288,"count":422,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55956230,"sequence":-631839930,"size":1,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55956239,"bid_size":376,"bid_exchange":5,"bid":0.45,"bid_condition":50,"ask_size":74,"ask_exchange":69,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55956240,"open":9.72,"high":9.72,"low":0.3,"close":0.46,"volume":400976,"count":42795,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55956240,"sequence":1426295629,"size":1,"condition":134,"price":0.46,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55956237,"bid_size":30,"bid_exchange":69,"bid":2.17,"bid_condition":50,"ask_size":134,"ask_exchange":46,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55956240,"open":9.82,"high":19.07,"low":0.92,"close":2.17,"volume":90576,"count":13031,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"trade":{"ms_of_day":55956240,"sequence":1426295633,"size":1,"condition":134,"price":2.17,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55956044,"bid_size":2715,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":5271,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55956240,"open":8.11,"high":8.21,"low":0.01,"close":0.01,"volume":394892,"count":54629,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"trade":{"ms_of_day":55956240,"sequence":1426295631,"size":1,"condition":134,"price":0.01,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"quote":{"ms_of_day":55956208,"bid_size":661,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":302,"ask_exchange":7,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"ohlc":{"ms_of_day":55956240,"open":6.31,"high":14.69,"low":0.18,"close":0.21,"volume":122235,"count":17421,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"trade":{"ms_of_day":55956240,"sequence":1426295634,"size":2,"condition":134,"price":0.21,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55956240,"bid_size":2714,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":5271,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"quote":{"ms_of_day":55956240,"bid_size":661,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":303,"ask_exchange":47,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55956241,"bid_size":30,"bid_exchange":69,"bid":2.17,"bid_condition":50,"ask_size":75,"ask_exchange":73,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SAIC","expiration":20250417,"strike":110000,"right":"C"},"quote":{"ms_of_day":55956240,"bid_size":29,"bid_exchange":22,"bid":3.8,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SAIC","expiration":20250417,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55956240,"open":4.5,"high":6.5,"low":2.28,"close":4.0,"volume":27,"count":14,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SAIC","expiration":20250417,"strike":110000,"right":"C"},"trade":{"ms_of_day":55956240,"sequence":36400861,"size":5,"condition":18,"price":4.0,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55956241,"bid_size":30,"bid_exchange":69,"bid":2.17,"bid_condition":50,"ask_size":113,"ask_exchange":42,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55956241,"bid_size":357,"bid_exchange":5,"bid":0.45,"bid_condition":50,"ask_size":74,"ask_exchange":69,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SAIC","expiration":20250417,"strike":110000,"right":"C"},"quote":{"ms_of_day":55956240,"bid_size":3,"bid_exchange":7,"bid":3.9,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SAIC","expiration":20250417,"strike":110000,"right":"C"},"quote":{"ms_of_day":55956240,"bid_size":8,"bid_exchange":7,"bid":3.9,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55956242,"bid_size":193,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":74,"ask_exchange":69,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"quote":{"ms_of_day":55956241,"bid_size":641,"bid_exchange":65,"bid":0.2,"bid_condition":50,"ask_size":303,"ask_exchange":47,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55956242,"bid_size":1,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":143,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55956242,"open":122.0,"high":122.0,"low":0.6,"close":1.0,"volume":85425,"count":26993,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55956242,"sequence":597691523,"size":1,"condition":18,"price":1.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55956242,"bid_size":145,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":143,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55956242,"bid_size":145,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":143,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55956242,"open":122.0,"high":122.0,"low":0.6,"close":1.0,"volume":85426,"count":26994,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55956242,"sequence":597691527,"size":1,"condition":18,"price":1.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55956243,"bid_size":143,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":143,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55956243,"bid_size":143,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":143,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55956243,"open":122.0,"high":122.0,"low":0.6,"close":0.95,"volume":85430,"count":26995,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55956243,"sequence":597691664,"size":4,"condition":18,"price":0.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55956243,"bid_size":139,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":143,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55956243,"bid_size":138,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":143,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55956243,"bid_size":138,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":143,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55956243,"open":122.0,"high":122.0,"low":0.6,"close":0.95,"volume":85431,"count":26996,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55956243,"sequence":597691667,"size":1,"condition":18,"price":0.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55956243,"bid_size":138,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":143,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55956243,"open":122.0,"high":122.0,"low":0.6,"close":0.95,"volume":85432,"count":26997,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55956243,"sequence":597691668,"size":1,"condition":18,"price":0.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55956243,"bid_size":137,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":143,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55956243,"bid_size":115,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":143,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55956243,"bid_size":115,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":143,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55956243,"open":122.0,"high":122.0,"low":0.6,"close":0.95,"volume":85454,"count":26998,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55956243,"sequence":597691671,"size":22,"condition":18,"price":0.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55956243,"bid_size":115,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":143,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55956243,"open":122.0,"high":122.0,"low":0.6,"close":0.95,"volume":85466,"count":26999,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55956243,"sequence":597691672,"size":12,"condition":18,"price":0.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55956243,"bid_size":103,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":143,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55956244,"bid_size":39,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":35,"ask_exchange":5,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55956244,"open":35.8,"high":35.8,"low":1.4,"close":5.4,"volume":56970,"count":22515,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55956244,"sequence":597692008,"size":2,"condition":18,"price":5.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20260320,"strike":5100000,"right":"P"},"quote":{"ms_of_day":55956244,"bid_size":68,"bid_exchange":5,"bid":147.8,"bid_condition":50,"ask_size":119,"ask_exchange":5,"ask":149.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20260320,"strike":5100000,"right":"P"},"ohlc":{"ms_of_day":55956244,"open":213.05,"high":227.05,"low":141.9,"close":148.6,"volume":163,"count":70,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20260320,"strike":5100000,"right":"P"},"trade":{"ms_of_day":55956244,"sequence":597691939,"size":1,"condition":18,"price":148.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55956243,"bid_size":103,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":143,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55956245,"open":122.0,"high":122.0,"low":0.6,"close":0.95,"volume":85467,"count":27000,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55956245,"sequence":597692064,"size":1,"condition":18,"price":0.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55956245,"bid_size":102,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":143,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55956245,"bid_size":39,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":27,"ask_exchange":5,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55956245,"bid_size":40,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":27,"ask_exchange":5,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55956234,"bid_size":590,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":485,"ask_exchange":5,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"quote":{"ms_of_day":55956242,"bid_size":1,"bid_exchange":1,"bid":5.05,"bid_condition":50,"ask_size":69,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"ohlc":{"ms_of_day":55956246,"open":14.3,"high":15.7,"low":4.4,"close":5.1,"volume":181,"count":65,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"trade":{"ms_of_day":55956246,"sequence":-126066943,"size":1,"condition":18,"price":5.1,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"quote":{"ms_of_day":55956246,"bid_size":1,"bid_exchange":1,"bid":5.05,"bid_condition":50,"ask_size":83,"ask_exchange":1,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"quote":{"ms_of_day":55956246,"bid_size":1,"bid_exchange":1,"bid":5.05,"bid_condition":50,"ask_size":287,"ask_exchange":73,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55955897,"bid_size":39,"bid_exchange":7,"bid":1.14,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"ohlc":{"ms_of_day":55956255,"open":2.47,"high":6.83,"low":0.89,"close":1.16,"volume":185306,"count":37695,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"trade":{"ms_of_day":55956255,"sequence":32799218,"size":2,"condition":125,"price":1.16,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MCD","expiration":20250404,"strike":295000,"right":"P"},"quote":{"ms_of_day":55956247,"bid_size":4,"bid_exchange":76,"bid":0.17,"bid_condition":50,"ask_size":1,"ask_exchange":42,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MCD","expiration":20250404,"strike":295000,"right":"P"},"ohlc":{"ms_of_day":55956294,"open":2.65,"high":6.6,"low":0.14,"close":0.19,"volume":223,"count":59,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MCD","expiration":20250404,"strike":295000,"right":"P"},"trade":{"ms_of_day":55956294,"sequence":1416760751,"size":1,"condition":125,"price":0.19,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MCD","expiration":20250404,"strike":295000,"right":"P"},"quote":{"ms_of_day":55956294,"bid_size":4,"bid_exchange":76,"bid":0.17,"bid_condition":50,"ask_size":10,"ask_exchange":1,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MCD","expiration":20250404,"strike":295000,"right":"P"},"quote":{"ms_of_day":55956294,"bid_size":4,"bid_exchange":46,"bid":0.17,"bid_condition":50,"ask_size":10,"ask_exchange":1,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55956309,"bid_size":39,"bid_exchange":7,"bid":1.14,"bid_condition":50,"ask_size":30,"ask_exchange":73,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55956310,"bid_size":21,"bid_exchange":73,"bid":3.85,"bid_condition":50,"ask_size":50,"ask_exchange":11,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55956311,"open":3.32,"high":13.69,"low":2.55,"close":3.85,"volume":203257,"count":43807,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55956311,"sequence":32805783,"size":1,"condition":18,"price":3.85,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"P"},"quote":{"ms_of_day":55956311,"bid_size":1,"bid_exchange":5,"bid":15.2,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":15.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"P"},"ohlc":{"ms_of_day":55956311,"open":132.02,"high":132.02,"low":10.0,"close":15.4,"volume":10353,"count":3460,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"P"},"trade":{"ms_of_day":55956311,"sequence":597701279,"size":1,"condition":18,"price":15.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55956312,"bid_size":11,"bid_exchange":69,"bid":1.14,"bid_condition":50,"ask_size":30,"ask_exchange":73,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"P"},"quote":{"ms_of_day":55956314,"bid_size":1,"bid_exchange":5,"bid":15.2,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":15.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"P"},"quote":{"ms_of_day":55956314,"bid_size":1,"bid_exchange":5,"bid":15.2,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":15.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55956310,"bid_size":21,"bid_exchange":73,"bid":3.85,"bid_condition":50,"ask_size":50,"ask_exchange":11,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55956314,"open":3.32,"high":13.69,"low":2.55,"close":3.85,"volume":203277,"count":43808,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55956314,"sequence":32808125,"size":20,"condition":18,"price":3.85,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55956314,"bid_size":21,"bid_exchange":73,"bid":3.85,"bid_condition":50,"ask_size":54,"ask_exchange":11,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55956315,"bid_size":20,"bid_exchange":46,"bid":3.85,"bid_condition":50,"ask_size":54,"ask_exchange":11,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAH","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55940631,"bid_size":351,"bid_exchange":22,"bid":0.2,"bid_condition":50,"ask_size":153,"ask_exchange":43,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAH","expiration":20250417,"strike":125000,"right":"P"},"ohlc":{"ms_of_day":55956336,"open":2.9,"high":3.9,"low":0.14,"close":0.27,"volume":7756,"count":952,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAH","expiration":20250417,"strike":125000,"right":"P"},"trade":{"ms_of_day":55956336,"sequence":-616707396,"size":2,"condition":130,"price":0.27,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAH","expiration":20250417,"strike":130000,"right":"P"},"quote":{"ms_of_day":55953147,"bid_size":203,"bid_exchange":65,"bid":0.75,"bid_condition":50,"ask_size":193,"ask_exchange":65,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAH","expiration":20250417,"strike":130000,"right":"P"},"ohlc":{"ms_of_day":55956336,"open":5.3,"high":5.9,"low":0.7,"close":0.8,"volume":2216,"count":247,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAH","expiration":20250417,"strike":130000,"right":"P"},"trade":{"ms_of_day":55956336,"sequence":-616707395,"size":2,"condition":130,"price":0.82,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAH","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55956336,"bid_size":350,"bid_exchange":22,"bid":0.2,"bid_condition":50,"ask_size":153,"ask_exchange":43,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAH","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55956337,"bid_size":350,"bid_exchange":22,"bid":0.2,"bid_condition":50,"ask_size":158,"ask_exchange":9,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUN","expiration":20250411,"strike":7000,"right":"P"},"quote":{"ms_of_day":55956340,"bid_size":131,"bid_exchange":65,"bid":1.05,"bid_condition":50,"ask_size":114,"ask_exchange":42,"ask":1.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55956334,"bid_size":590,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":485,"ask_exchange":5,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55956140,"bid_size":80,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":1009,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55956336,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2185,"count":384,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55956336,"sequence":-631834345,"size":4,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55956336,"bid_size":588,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":532,"ask_exchange":5,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55956336,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1290,"count":423,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55956336,"sequence":-631834343,"size":2,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55956336,"bid_size":573,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":532,"ask_exchange":5,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":245000,"right":"P"},"quote":{"ms_of_day":55956326,"bid_size":130,"bid_exchange":42,"bid":0.09,"bid_condition":50,"ask_size":67,"ask_exchange":42,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":325000,"right":"C"},"quote":{"ms_of_day":55956327,"bid_size":146,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AGQ","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55956205,"bid_size":7,"bid_exchange":69,"bid":3.9,"bid_condition":50,"ask_size":44,"ask_exchange":76,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AGQ","expiration":20250328,"strike":42500,"right":"C"},"ohlc":{"ms_of_day":55956347,"open":1.5,"high":5.3,"low":1.1,"close":5.22,"volume":40,"count":16,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AGQ","expiration":20250328,"strike":42500,"right":"C"},"trade":{"ms_of_day":55956347,"sequence":-1411766962,"size":1,"condition":125,"price":5.22,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AGQ","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55956205,"bid_size":7,"bid_exchange":69,"bid":3.9,"bid_condition":50,"ask_size":44,"ask_exchange":76,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AGQ","expiration":20250328,"strike":42500,"right":"C"},"ohlc":{"ms_of_day":55956347,"open":1.5,"high":5.3,"low":1.1,"close":5.25,"volume":41,"count":17,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AGQ","expiration":20250328,"strike":42500,"right":"C"},"trade":{"ms_of_day":55956347,"sequence":-1411766961,"size":1,"condition":125,"price":5.25,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AGQ","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55956348,"bid_size":22,"bid_exchange":73,"bid":3.9,"bid_condition":50,"ask_size":44,"ask_exchange":76,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AGQ","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55956348,"bid_size":24,"bid_exchange":60,"bid":3.9,"bid_condition":50,"ask_size":44,"ask_exchange":76,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55956351,"bid_size":2922,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":5271,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250620,"strike":67500,"right":"C"},"quote":{"ms_of_day":55955337,"bid_size":448,"bid_exchange":46,"bid":3.05,"bid_condition":50,"ask_size":31,"ask_exchange":11,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250620,"strike":67500,"right":"C"},"ohlc":{"ms_of_day":55956356,"open":12.4,"high":12.4,"low":2.54,"close":3.08,"volume":6134,"count":864,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250620,"strike":67500,"right":"C"},"trade":{"ms_of_day":55956356,"sequence":734329921,"size":1,"condition":125,"price":3.08,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55956353,"bid_size":64,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":1009,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55956326,"bid_size":5,"bid_exchange":9,"bid":2.89,"bid_condition":50,"ask_size":6,"ask_exchange":69,"ask":2.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"ohlc":{"ms_of_day":55956334,"open":2.17,"high":11.75,"low":2.05,"close":2.89,"volume":61580,"count":14604,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"trade":{"ms_of_day":55956334,"sequence":32819125,"size":5,"condition":18,"price":2.89,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55956334,"bid_size":23,"bid_exchange":11,"bid":2.88,"bid_condition":50,"ask_size":6,"ask_exchange":69,"ask":2.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55956355,"bid_size":573,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":532,"ask_exchange":5,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55956356,"bid_size":64,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":1009,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55956335,"bid_size":1,"bid_exchange":1,"bid":2.89,"bid_condition":50,"ask_size":6,"ask_exchange":69,"ask":2.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":23000,"right":"C"},"quote":{"ms_of_day":55956364,"bid_size":14,"bid_exchange":65,"bid":4.2,"bid_condition":50,"ask_size":427,"ask_exchange":73,"ask":4.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":23000,"right":"C"},"ohlc":{"ms_of_day":55956364,"open":5.9,"high":8.5,"low":3.3,"close":4.45,"volume":606,"count":160,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":23000,"right":"C"},"trade":{"ms_of_day":55956364,"sequence":-631831916,"size":2,"condition":18,"price":4.45,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ROOT","expiration":20250417,"strike":145000,"right":"C"},"quote":{"ms_of_day":55956364,"bid_size":1,"bid_exchange":9,"bid":14.4,"bid_condition":50,"ask_size":25,"ask_exchange":43,"ask":14.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ROOT","expiration":20250417,"strike":145000,"right":"C"},"ohlc":{"ms_of_day":55956364,"open":13.3,"high":16.93,"low":10.6,"close":14.4,"volume":65,"count":17,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ROOT","expiration":20250417,"strike":145000,"right":"C"},"trade":{"ms_of_day":55956364,"sequence":36408634,"size":1,"condition":18,"price":14.4,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":245000,"right":"P"},"quote":{"ms_of_day":55956349,"bid_size":94,"bid_exchange":42,"bid":0.09,"bid_condition":50,"ask_size":67,"ask_exchange":42,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":23000,"right":"C"},"quote":{"ms_of_day":55956364,"bid_size":14,"bid_exchange":65,"bid":4.2,"bid_condition":50,"ask_size":427,"ask_exchange":73,"ask":4.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ROOT","expiration":20250417,"strike":145000,"right":"C"},"quote":{"ms_of_day":55956364,"bid_size":9,"bid_exchange":69,"bid":14.0,"bid_condition":50,"ask_size":25,"ask_exchange":43,"ask":14.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":23000,"right":"C"},"quote":{"ms_of_day":55956364,"bid_size":14,"bid_exchange":65,"bid":4.2,"bid_condition":50,"ask_size":462,"ask_exchange":73,"ask":4.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ROOT","expiration":20250417,"strike":145000,"right":"C"},"quote":{"ms_of_day":55956364,"bid_size":9,"bid_exchange":69,"bid":14.0,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":14.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":325000,"right":"C"},"quote":{"ms_of_day":55956348,"bid_size":125,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55956370,"bid_size":167,"bid_exchange":5,"bid":22.95,"bid_condition":50,"ask_size":98,"ask_exchange":42,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55956386,"open":17.2,"high":25.9,"low":15.65,"close":23.0,"volume":3280,"count":1914,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"trade":{"ms_of_day":55956386,"sequence":-1411765828,"size":2,"condition":125,"price":23.0,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55956370,"bid_size":167,"bid_exchange":5,"bid":22.95,"bid_condition":50,"ask_size":98,"ask_exchange":42,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55956386,"open":17.2,"high":25.9,"low":15.65,"close":23.0,"volume":3282,"count":1915,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"trade":{"ms_of_day":55956386,"sequence":-1411765827,"size":2,"condition":125,"price":23.0,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55956370,"bid_size":167,"bid_exchange":5,"bid":22.95,"bid_condition":50,"ask_size":98,"ask_exchange":42,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55956389,"open":17.2,"high":25.9,"low":15.65,"close":23.0,"volume":3287,"count":1916,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"trade":{"ms_of_day":55956389,"sequence":-1411765663,"size":5,"condition":125,"price":23.0,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250404,"strike":392500,"right":"P"},"quote":{"ms_of_day":55956322,"bid_size":6,"bid_exchange":69,"bid":5.7,"bid_condition":50,"ask_size":27,"ask_exchange":43,"ask":5.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250404,"strike":392500,"right":"P"},"ohlc":{"ms_of_day":55956393,"open":10.1,"high":13.65,"low":4.09,"close":5.73,"volume":1901,"count":685,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250404,"strike":392500,"right":"P"},"trade":{"ms_of_day":55956393,"sequence":839780879,"size":2,"condition":131,"price":5.73,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":392500,"right":"P"},"quote":{"ms_of_day":55956321,"bid_size":2,"bid_exchange":60,"bid":2.45,"bid_condition":50,"ask_size":15,"ask_exchange":11,"ask":2.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":392500,"right":"P"},"ohlc":{"ms_of_day":55956393,"open":14.0,"high":17.4,"low":1.6,"close":2.4,"volume":10423,"count":2869,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":392500,"right":"P"},"trade":{"ms_of_day":55956393,"sequence":839780881,"size":2,"condition":131,"price":2.48,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":392500,"right":"P"},"quote":{"ms_of_day":55956395,"bid_size":1,"bid_exchange":73,"bid":2.45,"bid_condition":50,"ask_size":15,"ask_exchange":11,"ask":2.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":392500,"right":"P"},"quote":{"ms_of_day":55956395,"bid_size":1,"bid_exchange":60,"bid":2.45,"bid_condition":50,"ask_size":15,"ask_exchange":11,"ask":2.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22500,"right":"C"},"quote":{"ms_of_day":55954221,"bid_size":1,"bid_exchange":69,"bid":0.58,"bid_condition":50,"ask_size":11,"ask_exchange":60,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22500,"right":"C"},"ohlc":{"ms_of_day":55956399,"open":1.75,"high":7.12,"low":0.47,"close":0.58,"volume":6719,"count":1106,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22500,"right":"C"},"trade":{"ms_of_day":55956399,"sequence":-631829202,"size":5,"condition":125,"price":0.58,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22500,"right":"C"},"quote":{"ms_of_day":55954221,"bid_size":1,"bid_exchange":69,"bid":0.58,"bid_condition":50,"ask_size":11,"ask_exchange":60,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22500,"right":"C"},"ohlc":{"ms_of_day":55956399,"open":1.75,"high":7.12,"low":0.47,"close":0.58,"volume":6723,"count":1107,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22500,"right":"C"},"trade":{"ms_of_day":55956399,"sequence":-631829201,"size":4,"condition":125,"price":0.58,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55956406,"bid_size":167,"bid_exchange":5,"bid":22.95,"bid_condition":50,"ask_size":165,"ask_exchange":1,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55956414,"bid_size":167,"bid_exchange":5,"bid":22.95,"bid_condition":50,"ask_size":165,"ask_exchange":1,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55956418,"bid_size":138,"bid_exchange":42,"bid":3.8,"bid_condition":50,"ask_size":78,"ask_exchange":76,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55956418,"open":3.32,"high":13.69,"low":2.55,"close":3.9,"volume":203280,"count":43809,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55956418,"sequence":32830687,"size":3,"condition":18,"price":3.9,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55956418,"bid_size":138,"bid_exchange":42,"bid":3.8,"bid_condition":50,"ask_size":83,"ask_exchange":42,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55956418,"bid_size":138,"bid_exchange":42,"bid":3.8,"bid_condition":50,"ask_size":83,"ask_exchange":42,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55956418,"open":3.32,"high":13.69,"low":2.55,"close":3.9,"volume":203281,"count":43810,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55956418,"sequence":32830734,"size":1,"condition":95,"price":3.9,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55956418,"bid_size":138,"bid_exchange":42,"bid":3.8,"bid_condition":50,"ask_size":68,"ask_exchange":76,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55956418,"bid_size":138,"bid_exchange":42,"bid":3.8,"bid_condition":50,"ask_size":68,"ask_exchange":76,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55956418,"open":3.32,"high":13.69,"low":2.55,"close":3.9,"volume":203282,"count":43811,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55956418,"sequence":32830752,"size":1,"condition":95,"price":3.9,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55956418,"bid_size":138,"bid_exchange":42,"bid":3.8,"bid_condition":50,"ask_size":68,"ask_exchange":76,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55956418,"open":3.32,"high":13.69,"low":2.55,"close":3.9,"volume":203283,"count":43812,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55956418,"sequence":32830753,"size":1,"condition":95,"price":3.9,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55956418,"bid_size":138,"bid_exchange":42,"bid":3.8,"bid_condition":50,"ask_size":68,"ask_exchange":76,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55956418,"open":3.32,"high":13.69,"low":2.55,"close":3.9,"volume":203284,"count":43813,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55956418,"sequence":32830755,"size":1,"condition":95,"price":3.9,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55956418,"bid_size":138,"bid_exchange":42,"bid":3.8,"bid_condition":50,"ask_size":68,"ask_exchange":76,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55956418,"open":3.32,"high":13.69,"low":2.55,"close":3.9,"volume":203285,"count":43814,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55956418,"sequence":32830756,"size":1,"condition":95,"price":3.9,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55956418,"bid_size":138,"bid_exchange":42,"bid":3.8,"bid_condition":50,"ask_size":68,"ask_exchange":76,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55956418,"open":3.32,"high":13.69,"low":2.55,"close":3.9,"volume":203286,"count":43815,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55956418,"sequence":32830757,"size":1,"condition":95,"price":3.9,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55956418,"bid_size":138,"bid_exchange":42,"bid":3.8,"bid_condition":50,"ask_size":68,"ask_exchange":76,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55956418,"open":3.32,"high":13.69,"low":2.55,"close":3.9,"volume":203287,"count":43816,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55956418,"sequence":32830758,"size":1,"condition":95,"price":3.9,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55956421,"bid_size":172,"bid_exchange":42,"bid":3.8,"bid_condition":50,"ask_size":68,"ask_exchange":76,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55956426,"bid_size":150,"bid_exchange":42,"bid":3.8,"bid_condition":50,"ask_size":68,"ask_exchange":76,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ACHR","expiration":20250404,"strike":8000,"right":"C"},"quote":{"ms_of_day":55956438,"bid_size":320,"bid_exchange":46,"bid":0.39,"bid_condition":50,"ask_size":31,"ask_exchange":11,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55956430,"bid_size":37,"bid_exchange":76,"bid":0.7,"bid_condition":50,"ask_size":1009,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55956437,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2189,"count":385,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55956437,"sequence":-631826715,"size":4,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55956376,"bid_size":305,"bid_exchange":5,"bid":1.34,"bid_condition":50,"ask_size":1062,"ask_exchange":5,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55956437,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1292,"count":424,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55956437,"sequence":-631826714,"size":2,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55956437,"bid_size":37,"bid_exchange":76,"bid":0.7,"bid_condition":50,"ask_size":16,"ask_exchange":1,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55956437,"bid_size":37,"bid_exchange":76,"bid":0.7,"bid_condition":50,"ask_size":1009,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":479000,"right":"P"},"quote":{"ms_of_day":55956423,"bid_size":102,"bid_exchange":69,"bid":2.4,"bid_condition":50,"ask_size":86,"ask_exchange":73,"ask":2.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":479000,"right":"P"},"ohlc":{"ms_of_day":55956456,"open":8.3,"high":19.1,"low":1.82,"close":2.41,"volume":2962,"count":541,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":479000,"right":"P"},"trade":{"ms_of_day":55956456,"sequence":-63565769,"size":5,"condition":130,"price":2.41,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"quote":{"ms_of_day":55956438,"bid_size":42,"bid_exchange":11,"bid":1.84,"bid_condition":50,"ask_size":81,"ask_exchange":11,"ask":1.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"ohlc":{"ms_of_day":55956456,"open":12.34,"high":18.7,"low":1.31,"close":1.86,"volume":36430,"count":5563,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"trade":{"ms_of_day":55956456,"sequence":-63565766,"size":5,"condition":130,"price":1.86,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"quote":{"ms_of_day":55956448,"bid_size":105,"bid_exchange":46,"bid":0.89,"bid_condition":50,"ask_size":237,"ask_exchange":31,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55956457,"open":7.47,"high":15.86,"low":0.45,"close":0.9,"volume":150342,"count":24880,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"trade":{"ms_of_day":55956457,"sequence":1426315621,"size":1,"condition":18,"price":0.9,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55956461,"bid_size":633,"bid_exchange":5,"bid":4.3,"bid_condition":50,"ask_size":85,"ask_exchange":46,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55956461,"open":8.05,"high":9.0,"low":3.15,"close":4.35,"volume":6914,"count":2551,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55956461,"sequence":-1411760590,"size":2,"condition":18,"price":4.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55956461,"bid_size":633,"bid_exchange":5,"bid":4.3,"bid_condition":50,"ask_size":85,"ask_exchange":46,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55956461,"open":8.05,"high":9.0,"low":3.15,"close":4.35,"volume":6916,"count":2552,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55956461,"sequence":-1411760589,"size":2,"condition":18,"price":4.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55956461,"bid_size":633,"bid_exchange":5,"bid":4.3,"bid_condition":50,"ask_size":85,"ask_exchange":46,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55956461,"open":8.05,"high":9.0,"low":3.15,"close":4.35,"volume":6917,"count":2553,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55956461,"sequence":-1411760585,"size":1,"condition":18,"price":4.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55956461,"bid_size":633,"bid_exchange":5,"bid":4.3,"bid_condition":50,"ask_size":85,"ask_exchange":46,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55956461,"bid_size":631,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":85,"ask_exchange":46,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":469000,"right":"P"},"quote":{"ms_of_day":55956015,"bid_size":60,"bid_exchange":31,"bid":0.06,"bid_condition":50,"ask_size":2024,"ask_exchange":65,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":469000,"right":"P"},"ohlc":{"ms_of_day":55956466,"open":9.54,"high":14.48,"low":0.04,"close":0.06,"volume":5450,"count":563,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":469000,"right":"P"},"trade":{"ms_of_day":55956466,"sequence":-63565632,"size":100,"condition":125,"price":0.06,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":479000,"right":"P"},"quote":{"ms_of_day":55956469,"bid_size":102,"bid_exchange":69,"bid":2.4,"bid_condition":50,"ask_size":30,"ask_exchange":76,"ask":2.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LYFT","expiration":20250328,"strike":12500,"right":"C"},"quote":{"ms_of_day":55955724,"bid_size":3283,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":1359,"ask_exchange":46,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LYFT","expiration":20250328,"strike":12500,"right":"C"},"ohlc":{"ms_of_day":55956469,"open":0.72,"high":0.72,"low":0.06,"close":0.06,"volume":3648,"count":412,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LYFT","expiration":20250328,"strike":12500,"right":"C"},"trade":{"ms_of_day":55956469,"sequence":1416767317,"size":1,"condition":18,"price":0.06,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"quote":{"ms_of_day":55956470,"bid_size":42,"bid_exchange":11,"bid":1.84,"bid_condition":50,"ask_size":73,"ask_exchange":60,"ask":1.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"P"},"quote":{"ms_of_day":55955919,"bid_size":1,"bid_exchange":7,"bid":0.57,"bid_condition":50,"ask_size":381,"ask_exchange":43,"ask":0.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"P"},"ohlc":{"ms_of_day":55956475,"open":6.76,"high":10.6,"low":0.45,"close":0.57,"volume":87818,"count":15433,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"P"},"trade":{"ms_of_day":55956475,"sequence":-1411760140,"size":1,"condition":18,"price":0.57,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"P"},"quote":{"ms_of_day":55956475,"bid_size":174,"bid_exchange":1,"bid":0.56,"bid_condition":50,"ask_size":381,"ask_exchange":43,"ask":0.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"P"},"quote":{"ms_of_day":55956476,"bid_size":174,"bid_exchange":1,"bid":0.56,"bid_condition":50,"ask_size":311,"ask_exchange":73,"ask":0.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55956475,"bid_size":305,"bid_exchange":5,"bid":1.34,"bid_condition":50,"ask_size":1111,"ask_exchange":5,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":479000,"right":"P"},"quote":{"ms_of_day":55956479,"bid_size":102,"bid_exchange":69,"bid":2.4,"bid_condition":50,"ask_size":60,"ask_exchange":1,"ask":2.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"quote":{"ms_of_day":55956498,"bid_size":42,"bid_exchange":11,"bid":1.84,"bid_condition":50,"ask_size":90,"ask_exchange":60,"ask":1.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":61000,"right":"P"},"quote":{"ms_of_day":55956525,"bid_size":239,"bid_exchange":42,"bid":0.32,"bid_condition":50,"ask_size":1232,"ask_exchange":73,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":61000,"right":"P"},"ohlc":{"ms_of_day":55956525,"open":3.2,"high":3.3,"low":0.2,"close":0.3,"volume":10512,"count":1771,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":61000,"right":"P"},"trade":{"ms_of_day":55956525,"sequence":32847906,"size":1,"condition":18,"price":0.33,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":61000,"right":"P"},"quote":{"ms_of_day":55956525,"bid_size":239,"bid_exchange":42,"bid":0.32,"bid_condition":50,"ask_size":1232,"ask_exchange":73,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":61000,"right":"P"},"quote":{"ms_of_day":55956525,"bid_size":239,"bid_exchange":42,"bid":0.32,"bid_condition":50,"ask_size":1291,"ask_exchange":73,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55956470,"bid_size":647,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":355,"ask_exchange":42,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55956525,"open":8.05,"high":9.0,"low":3.15,"close":4.35,"volume":6918,"count":2554,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55956525,"sequence":-1411757864,"size":1,"condition":125,"price":4.35,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55956470,"bid_size":647,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":355,"ask_exchange":42,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55956526,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":6919,"count":2555,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55956526,"sequence":-1411757831,"size":1,"condition":125,"price":4.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55956533,"bid_size":5,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":72,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55956533,"open":30.02,"high":33.0,"low":0.79,"close":3.1,"volume":79685,"count":31327,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55956533,"sequence":597722240,"size":1,"condition":18,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LYFT","expiration":20250328,"strike":12500,"right":"C"},"quote":{"ms_of_day":55956538,"bid_size":3593,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":1982,"ask_exchange":46,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55956468,"bid_size":295,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":1332,"ask_exchange":65,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"ohlc":{"ms_of_day":55956542,"open":13.18,"high":13.48,"low":0.02,"close":0.04,"volume":121301,"count":18816,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"trade":{"ms_of_day":55956542,"sequence":-63564154,"size":37,"condition":18,"price":0.04,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55956543,"bid_size":436,"bid_exchange":1,"bid":0.04,"bid_condition":50,"ask_size":1332,"ask_exchange":65,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55956474,"bid_size":5,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":1004,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55956542,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2193,"count":386,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55956542,"sequence":-631821511,"size":4,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55956475,"bid_size":305,"bid_exchange":5,"bid":1.34,"bid_condition":50,"ask_size":1111,"ask_exchange":5,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55956542,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1294,"count":425,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55956542,"sequence":-631821510,"size":2,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55956522,"bid_size":54,"bid_exchange":46,"bid":2.65,"bid_condition":50,"ask_size":24,"ask_exchange":69,"ask":2.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55956541,"open":15.61,"high":15.61,"low":1.64,"close":2.65,"volume":90490,"count":14205,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"trade":{"ms_of_day":55956541,"sequence":597722806,"size":5,"condition":18,"price":2.65,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"quote":{"ms_of_day":55956547,"bid_size":105,"bid_exchange":46,"bid":0.89,"bid_condition":50,"ask_size":237,"ask_exchange":31,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55956556,"bid_size":516,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1332,"ask_exchange":65,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CNXC","expiration":20250417,"strike":75000,"right":"P"},"quote":{"ms_of_day":55956560,"bid_size":9,"bid_exchange":7,"bid":10.0,"bid_condition":50,"ask_size":36,"ask_exchange":11,"ask":10.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CNXC","expiration":20250417,"strike":75000,"right":"P"},"ohlc":{"ms_of_day":55956560,"open":12.5,"high":13.2,"low":10.3,"close":10.3,"volume":251,"count":23,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CNXC","expiration":20250417,"strike":75000,"right":"P"},"trade":{"ms_of_day":55956560,"sequence":-616694649,"size":5,"condition":18,"price":10.3,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CNXC","expiration":20250417,"strike":75000,"right":"P"},"quote":{"ms_of_day":55956560,"bid_size":9,"bid_exchange":7,"bid":10.0,"bid_condition":50,"ask_size":36,"ask_exchange":11,"ask":10.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CNXC","expiration":20250417,"strike":75000,"right":"P"},"quote":{"ms_of_day":55956560,"bid_size":5,"bid_exchange":6,"bid":10.0,"bid_condition":50,"ask_size":36,"ask_exchange":11,"ask":10.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CNXC","expiration":20250417,"strike":55000,"right":"P"},"quote":{"ms_of_day":55956560,"bid_size":2,"bid_exchange":4,"bid":0.5,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CNXC","expiration":20250417,"strike":55000,"right":"P"},"ohlc":{"ms_of_day":55956560,"open":11.15,"high":11.15,"low":0.55,"close":0.55,"volume":303,"count":106,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CNXC","expiration":20250417,"strike":55000,"right":"P"},"trade":{"ms_of_day":55956560,"sequence":-616694592,"size":1,"condition":18,"price":0.55,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CNXC","expiration":20250417,"strike":55000,"right":"P"},"quote":{"ms_of_day":55956560,"bid_size":2,"bid_exchange":6,"bid":0.5,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CNXC","expiration":20250417,"strike":55000,"right":"P"},"quote":{"ms_of_day":55956561,"bid_size":2,"bid_exchange":4,"bid":0.5,"bid_condition":50,"ask_size":49,"ask_exchange":1,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":94000,"right":"C"},"quote":{"ms_of_day":55956565,"bid_size":244,"bid_exchange":73,"bid":0.49,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":94000,"right":"C"},"ohlc":{"ms_of_day":55956566,"open":4.5,"high":5.1,"low":0.46,"close":0.49,"volume":20971,"count":5302,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":94000,"right":"C"},"trade":{"ms_of_day":55956566,"sequence":-1154963783,"size":10,"condition":18,"price":0.49,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":94000,"right":"C"},"quote":{"ms_of_day":55956566,"bid_size":244,"bid_exchange":73,"bid":0.49,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ROOT","expiration":20250417,"strike":180000,"right":"P"},"quote":{"ms_of_day":55956566,"bid_size":23,"bid_exchange":9,"bid":34.2,"bid_condition":50,"ask_size":17,"ask_exchange":43,"ask":35.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"quote":{"ms_of_day":55956573,"bid_size":138,"bid_exchange":46,"bid":0.89,"bid_condition":50,"ask_size":237,"ask_exchange":31,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":29000,"right":"P"},"quote":{"ms_of_day":55922950,"bid_size":679,"bid_exchange":9,"bid":7.45,"bid_condition":50,"ask_size":582,"ask_exchange":9,"ask":8.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":29000,"right":"P"},"ohlc":{"ms_of_day":55956578,"open":2.56,"high":8.11,"low":2.15,"close":7.95,"volume":552,"count":89,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":29000,"right":"P"},"trade":{"ms_of_day":55956578,"sequence":-631819869,"size":2,"condition":131,"price":7.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250502,"strike":29000,"right":"P"},"quote":{"ms_of_day":55956069,"bid_size":607,"bid_exchange":5,"bid":7.6,"bid_condition":50,"ask_size":536,"ask_exchange":9,"ask":8.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250502,"strike":29000,"right":"P"},"ohlc":{"ms_of_day":55956578,"open":2.71,"high":8.05,"low":2.5,"close":8.05,"volume":327,"count":79,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250502,"strike":29000,"right":"P"},"trade":{"ms_of_day":55956578,"sequence":-631819873,"size":2,"condition":131,"price":8.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250502,"strike":29000,"right":"P"},"quote":{"ms_of_day":55956069,"bid_size":607,"bid_exchange":5,"bid":7.6,"bid_condition":50,"ask_size":536,"ask_exchange":9,"ask":8.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250502,"strike":29000,"right":"P"},"ohlc":{"ms_of_day":55956578,"open":2.71,"high":8.05,"low":2.5,"close":8.05,"volume":330,"count":80,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250502,"strike":29000,"right":"P"},"trade":{"ms_of_day":55956578,"sequence":-631819871,"size":3,"condition":131,"price":8.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":29000,"right":"P"},"quote":{"ms_of_day":55922950,"bid_size":679,"bid_exchange":9,"bid":7.45,"bid_condition":50,"ask_size":582,"ask_exchange":9,"ask":8.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":29000,"right":"P"},"ohlc":{"ms_of_day":55956578,"open":2.56,"high":8.11,"low":2.15,"close":7.95,"volume":555,"count":90,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":29000,"right":"P"},"trade":{"ms_of_day":55956578,"sequence":-631819868,"size":3,"condition":131,"price":7.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55956510,"bid_size":165,"bid_exchange":42,"bid":2.11,"bid_condition":50,"ask_size":250,"ask_exchange":65,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55956592,"open":18.56,"high":21.75,"low":1.28,"close":2.13,"volume":180249,"count":29332,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55956592,"sequence":597725146,"size":10,"condition":18,"price":2.13,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55956592,"bid_size":192,"bid_exchange":42,"bid":2.11,"bid_condition":50,"ask_size":250,"ask_exchange":65,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55956588,"bid_size":647,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":178,"ask_exchange":42,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55956588,"bid_size":647,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":154,"ask_exchange":1,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55956604,"bid_size":162,"bid_exchange":42,"bid":1.34,"bid_condition":50,"ask_size":1176,"ask_exchange":5,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55956605,"bid_size":5,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":929,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55956608,"bid_size":165,"bid_exchange":42,"bid":2.11,"bid_condition":50,"ask_size":250,"ask_exchange":65,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250516,"strike":40000,"right":"C"},"quote":{"ms_of_day":55956607,"bid_size":20,"bid_exchange":46,"bid":2.12,"bid_condition":50,"ask_size":678,"ask_exchange":73,"ask":2.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250516,"strike":40000,"right":"C"},"ohlc":{"ms_of_day":55956608,"open":0.49,"high":2.2,"low":0.01,"close":2.12,"volume":7796,"count":557,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250516,"strike":40000,"right":"C"},"trade":{"ms_of_day":55956608,"sequence":-616692158,"size":20,"condition":18,"price":2.12,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250516,"strike":40000,"right":"C"},"quote":{"ms_of_day":55956608,"bid_size":89,"bid_exchange":43,"bid":2.06,"bid_condition":50,"ask_size":678,"ask_exchange":73,"ask":2.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250516,"strike":40000,"right":"C"},"quote":{"ms_of_day":55956608,"bid_size":89,"bid_exchange":43,"bid":2.06,"bid_condition":50,"ask_size":678,"ask_exchange":73,"ask":2.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250516,"strike":40000,"right":"C"},"quote":{"ms_of_day":55956608,"bid_size":89,"bid_exchange":43,"bid":2.06,"bid_condition":50,"ask_size":727,"ask_exchange":1,"ask":2.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250516,"strike":40000,"right":"C"},"ohlc":{"ms_of_day":55956608,"open":0.49,"high":2.2,"low":0.01,"close":2.12,"volume":7798,"count":558,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250516,"strike":40000,"right":"C"},"trade":{"ms_of_day":55956608,"sequence":-616692135,"size":2,"condition":18,"price":2.12,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250516,"strike":40000,"right":"C"},"quote":{"ms_of_day":55956608,"bid_size":88,"bid_exchange":43,"bid":2.06,"bid_condition":50,"ask_size":727,"ask_exchange":1,"ask":2.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250516,"strike":40000,"right":"C"},"quote":{"ms_of_day":55956608,"bid_size":88,"bid_exchange":43,"bid":2.06,"bid_condition":50,"ask_size":727,"ask_exchange":1,"ask":2.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55956624,"bid_size":3,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":72,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55956624,"bid_size":3,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":72,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55956624,"open":30.02,"high":33.0,"low":0.79,"close":3.1,"volume":79687,"count":31328,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55956624,"sequence":597726318,"size":2,"condition":18,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55956624,"bid_size":92,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":72,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250411,"strike":24000,"right":"C"},"quote":{"ms_of_day":55956613,"bid_size":223,"bid_exchange":5,"bid":2.09,"bid_condition":50,"ask_size":273,"ask_exchange":9,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250411,"strike":24000,"right":"C"},"ohlc":{"ms_of_day":55956625,"open":4.65,"high":5.05,"low":1.92,"close":2.21,"volume":241,"count":22,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250411,"strike":24000,"right":"C"},"trade":{"ms_of_day":55956625,"sequence":-1154960245,"size":1,"condition":125,"price":2.21,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250411,"strike":24000,"right":"C"},"quote":{"ms_of_day":55956626,"bid_size":223,"bid_exchange":5,"bid":2.09,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":2.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250411,"strike":24000,"right":"C"},"quote":{"ms_of_day":55956626,"bid_size":223,"bid_exchange":5,"bid":2.09,"bid_condition":50,"ask_size":30,"ask_exchange":73,"ask":2.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55956625,"bid_size":5,"bid_exchange":1,"bid":1.0,"bid_condition":50,"ask_size":83,"ask_exchange":31,"ask":1.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55956625,"open":11.16,"high":11.16,"low":0.54,"close":1.0,"volume":247297,"count":37674,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"trade":{"ms_of_day":55956625,"sequence":1426319867,"size":1,"condition":95,"price":1.0,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55956625,"bid_size":5,"bid_exchange":1,"bid":1.0,"bid_condition":50,"ask_size":79,"ask_exchange":31,"ask":1.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55956626,"bid_size":5,"bid_exchange":1,"bid":1.0,"bid_condition":50,"ask_size":99,"ask_exchange":31,"ask":1.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MCY","expiration":20251219,"strike":80000,"right":"P"},"quote":{"ms_of_day":55956631,"bid_size":6,"bid_exchange":46,"bid":23.4,"bid_condition":50,"ask_size":17,"ask_exchange":1,"ask":23.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MCY","expiration":20251219,"strike":80000,"right":"P"},"ohlc":{"ms_of_day":55956631,"open":23.7,"high":23.7,"low":23.7,"close":23.7,"volume":1,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MCY","expiration":20251219,"strike":80000,"right":"P"},"trade":{"ms_of_day":55956631,"sequence":1416772833,"size":1,"condition":18,"price":23.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MCY","expiration":20251219,"strike":80000,"right":"P"},"quote":{"ms_of_day":55956632,"bid_size":16,"bid_exchange":46,"bid":23.4,"bid_condition":50,"ask_size":17,"ask_exchange":1,"ask":23.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MCY","expiration":20251219,"strike":80000,"right":"P"},"quote":{"ms_of_day":55956632,"bid_size":16,"bid_exchange":46,"bid":23.4,"bid_condition":50,"ask_size":17,"ask_exchange":1,"ask":23.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMT","expiration":20250516,"strike":190000,"right":"P"},"quote":{"ms_of_day":55956644,"bid_size":37,"bid_exchange":73,"bid":1.15,"bid_condition":50,"ask_size":40,"ask_exchange":11,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMT","expiration":20250516,"strike":190000,"right":"P"},"ohlc":{"ms_of_day":55956644,"open":1.77,"high":1.82,"low":1.25,"close":1.25,"volume":13,"count":7,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMT","expiration":20250516,"strike":190000,"right":"P"},"trade":{"ms_of_day":55956644,"sequence":-1411754593,"size":1,"condition":18,"price":1.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMT","expiration":20250516,"strike":190000,"right":"P"},"quote":{"ms_of_day":55956644,"bid_size":37,"bid_exchange":73,"bid":1.15,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMT","expiration":20250516,"strike":190000,"right":"P"},"quote":{"ms_of_day":55956644,"bid_size":37,"bid_exchange":73,"bid":1.15,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":514000,"right":"C"},"quote":{"ms_of_day":55956644,"bid_size":589,"bid_exchange":6,"bid":0.9,"bid_condition":50,"ask_size":181,"ask_exchange":69,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55956639,"bid_size":90,"bid_exchange":5,"bid":1.34,"bid_condition":50,"ask_size":1286,"ask_exchange":5,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55956642,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1296,"count":426,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55956642,"sequence":-631815175,"size":2,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55956605,"bid_size":5,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":929,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55956642,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2197,"count":387,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55956642,"sequence":-631815174,"size":4,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55956642,"bid_size":5,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55956642,"bid_size":80,"bid_exchange":5,"bid":1.34,"bid_condition":50,"ask_size":1286,"ask_exchange":5,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250620,"strike":67500,"right":"C"},"quote":{"ms_of_day":55956671,"bid_size":459,"bid_exchange":42,"bid":3.05,"bid_condition":50,"ask_size":31,"ask_exchange":11,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250620,"strike":67500,"right":"C"},"quote":{"ms_of_day":55956671,"bid_size":529,"bid_exchange":5,"bid":3.05,"bid_condition":50,"ask_size":31,"ask_exchange":11,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":287500,"right":"P"},"quote":{"ms_of_day":55956675,"bid_size":677,"bid_exchange":43,"bid":13.2,"bid_condition":50,"ask_size":1,"ask_exchange":11,"ask":14.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":287500,"right":"P"},"ohlc":{"ms_of_day":55956675,"open":11.2,"high":14.2,"low":0.49,"close":14.2,"volume":570,"count":156,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":287500,"right":"P"},"trade":{"ms_of_day":55956675,"sequence":-628620596,"size":1,"condition":18,"price":14.2,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":287500,"right":"P"},"quote":{"ms_of_day":55956675,"bid_size":677,"bid_exchange":43,"bid":13.2,"bid_condition":50,"ask_size":381,"ask_exchange":43,"ask":15.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":287500,"right":"P"},"quote":{"ms_of_day":55956676,"bid_size":77,"bid_exchange":7,"bid":13.3,"bid_condition":50,"ask_size":381,"ask_exchange":43,"ask":15.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":55000,"right":"C"},"quote":{"ms_of_day":55950751,"bid_size":2366,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":12553,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":55000,"right":"C"},"ohlc":{"ms_of_day":55956679,"open":0.01,"high":0.04,"low":0.01,"close":0.02,"volume":20631,"count":272,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":55000,"right":"C"},"trade":{"ms_of_day":55956679,"sequence":-631813538,"size":10,"condition":18,"price":0.02,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":55000,"right":"C"},"quote":{"ms_of_day":55956679,"bid_size":2366,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":16497,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250404,"strike":17500,"right":"P"},"quote":{"ms_of_day":55956289,"bid_size":217,"bid_exchange":42,"bid":0.89,"bid_condition":50,"ask_size":21,"ask_exchange":60,"ask":0.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250404,"strike":17500,"right":"P"},"ohlc":{"ms_of_day":55956679,"open":0.95,"high":1.31,"low":0.25,"close":0.9,"volume":1469,"count":361,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250404,"strike":17500,"right":"P"},"trade":{"ms_of_day":55956679,"sequence":597727711,"size":6,"condition":131,"price":0.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18500,"right":"P"},"quote":{"ms_of_day":55956354,"bid_size":111,"bid_exchange":42,"bid":0.64,"bid_condition":50,"ask_size":126,"ask_exchange":42,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18500,"right":"P"},"ohlc":{"ms_of_day":55956679,"open":2.08,"high":2.8,"low":0.1,"close":0.65,"volume":6868,"count":830,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18500,"right":"P"},"trade":{"ms_of_day":55956679,"sequence":597727712,"size":6,"condition":131,"price":0.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LEN","expiration":20250516,"strike":125000,"right":"C"},"quote":{"ms_of_day":55956697,"bid_size":114,"bid_exchange":11,"bid":3.2,"bid_condition":50,"ask_size":466,"ask_exchange":43,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LEN","expiration":20250516,"strike":125000,"right":"C"},"ohlc":{"ms_of_day":55956697,"open":6.8,"high":11.36,"low":3.28,"close":3.3,"volume":2158,"count":337,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LEN","expiration":20250516,"strike":125000,"right":"C"},"trade":{"ms_of_day":55956697,"sequence":-1346275534,"size":4,"condition":18,"price":3.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LEN","expiration":20250516,"strike":125000,"right":"C"},"quote":{"ms_of_day":55956698,"bid_size":124,"bid_exchange":11,"bid":3.2,"bid_condition":50,"ask_size":466,"ask_exchange":43,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55956713,"bid_size":54,"bid_exchange":46,"bid":2.65,"bid_condition":50,"ask_size":22,"ask_exchange":69,"ask":2.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55956713,"bid_size":54,"bid_exchange":46,"bid":2.65,"bid_condition":50,"ask_size":21,"ask_exchange":69,"ask":2.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"quote":{"ms_of_day":55956711,"bid_size":1,"bid_exchange":7,"bid":2.45,"bid_condition":50,"ask_size":250,"ask_exchange":7,"ask":2.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"ohlc":{"ms_of_day":55956713,"open":2.1,"high":8.34,"low":1.66,"close":2.46,"volume":11263,"count":1355,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"trade":{"ms_of_day":55956713,"sequence":-1346274447,"size":4,"condition":18,"price":2.46,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"quote":{"ms_of_day":55956718,"bid_size":28,"bid_exchange":6,"bid":2.43,"bid_condition":50,"ask_size":250,"ask_exchange":7,"ask":2.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":175000,"right":"C"},"quote":{"ms_of_day":55956714,"bid_size":1,"bid_exchange":46,"bid":1.25,"bid_condition":50,"ask_size":48,"ask_exchange":73,"ask":1.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":175000,"right":"C"},"ohlc":{"ms_of_day":55956714,"open":24.2,"high":24.2,"low":0.7,"close":1.25,"volume":10841,"count":2145,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":175000,"right":"C"},"trade":{"ms_of_day":55956714,"sequence":-628618649,"size":1,"condition":18,"price":1.25,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":175000,"right":"C"},"quote":{"ms_of_day":55956714,"bid_size":55,"bid_exchange":69,"bid":1.22,"bid_condition":50,"ask_size":48,"ask_exchange":73,"ask":1.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":175000,"right":"C"},"quote":{"ms_of_day":55956715,"bid_size":55,"bid_exchange":69,"bid":1.22,"bid_condition":50,"ask_size":49,"ask_exchange":73,"ask":1.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250425,"strike":101000,"right":"C"},"quote":{"ms_of_day":55956597,"bid_size":33,"bid_exchange":9,"bid":2.39,"bid_condition":50,"ask_size":31,"ask_exchange":9,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250425,"strike":101000,"right":"C"},"ohlc":{"ms_of_day":55956717,"open":3.14,"high":3.35,"low":3.05,"close":3.26,"volume":5,"count":5,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250425,"strike":101000,"right":"C"},"trade":{"ms_of_day":55956717,"sequence":-616688398,"size":1,"condition":131,"price":3.26,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250425,"strike":101500,"right":"C"},"quote":{"ms_of_day":55954486,"bid_size":5,"bid_exchange":6,"bid":2.29,"bid_condition":50,"ask_size":34,"ask_exchange":9,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250425,"strike":101500,"right":"C"},"ohlc":{"ms_of_day":55956717,"open":4.08,"high":4.59,"low":2.84,"close":3.1,"volume":10,"count":10,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250425,"strike":101500,"right":"C"},"trade":{"ms_of_day":55956717,"sequence":-616688397,"size":1,"condition":131,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"quote":{"ms_of_day":55956722,"bid_size":1,"bid_exchange":7,"bid":2.45,"bid_condition":50,"ask_size":250,"ask_exchange":7,"ask":2.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55956714,"bid_size":51,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":104,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55956722,"open":40.1,"high":40.1,"low":0.44,"close":1.7,"volume":71280,"count":27293,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55956722,"sequence":597729559,"size":1,"condition":130,"price":1.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55956714,"bid_size":82,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":61,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55956722,"open":130.0,"high":130.0,"low":1.1,"close":1.79,"volume":36603,"count":13672,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55956722,"sequence":597729560,"size":1,"condition":130,"price":1.79,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55955952,"bid_size":7,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":1053,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"ohlc":{"ms_of_day":55956722,"open":5.8,"high":6.7,"low":0.03,"close":0.07,"volume":36644,"count":11755,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"trade":{"ms_of_day":55956722,"sequence":597729561,"size":1,"condition":130,"price":0.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"quote":{"ms_of_day":55955583,"bid_size":250,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":612,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"ohlc":{"ms_of_day":55956722,"open":101.63,"high":102.4,"low":0.05,"close":0.07,"volume":51064,"count":18351,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"trade":{"ms_of_day":55956722,"sequence":597729562,"size":1,"condition":130,"price":0.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55956714,"bid_size":51,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":104,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55956722,"open":40.1,"high":40.1,"low":0.44,"close":1.7,"volume":71281,"count":27294,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55956722,"sequence":597729563,"size":1,"condition":130,"price":1.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55956714,"bid_size":82,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":61,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55956722,"open":130.0,"high":130.0,"low":1.1,"close":1.79,"volume":36604,"count":13673,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55956722,"sequence":597729564,"size":1,"condition":130,"price":1.79,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"quote":{"ms_of_day":55955583,"bid_size":250,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":612,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"ohlc":{"ms_of_day":55956722,"open":101.63,"high":102.4,"low":0.05,"close":0.07,"volume":51065,"count":18352,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"trade":{"ms_of_day":55956722,"sequence":597729565,"size":1,"condition":130,"price":0.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55955952,"bid_size":7,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":1053,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"ohlc":{"ms_of_day":55956722,"open":5.8,"high":6.7,"low":0.03,"close":0.07,"volume":36645,"count":11756,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"trade":{"ms_of_day":55956722,"sequence":597729566,"size":1,"condition":130,"price":0.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55956714,"bid_size":51,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":104,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55956722,"open":40.1,"high":40.1,"low":0.44,"close":1.7,"volume":71282,"count":27295,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55956722,"sequence":597729567,"size":1,"condition":130,"price":1.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLU","expiration":20250620,"strike":78000,"right":"C"},"quote":{"ms_of_day":55956724,"bid_size":44,"bid_exchange":7,"bid":2.57,"bid_condition":50,"ask_size":47,"ask_exchange":4,"ask":2.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLU","expiration":20250620,"strike":78000,"right":"C"},"ohlc":{"ms_of_day":55956724,"open":3.85,"high":4.05,"low":2.13,"close":2.61,"volume":1738,"count":105,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLU","expiration":20250620,"strike":78000,"right":"C"},"trade":{"ms_of_day":55956724,"sequence":-126027847,"size":1,"condition":18,"price":2.61,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55956714,"bid_size":82,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":61,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55956722,"open":130.0,"high":130.0,"low":1.1,"close":1.79,"volume":36605,"count":13674,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55956722,"sequence":597729568,"size":1,"condition":130,"price":1.79,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"quote":{"ms_of_day":55955583,"bid_size":250,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":612,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"ohlc":{"ms_of_day":55956722,"open":101.63,"high":102.4,"low":0.05,"close":0.07,"volume":51066,"count":18353,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"trade":{"ms_of_day":55956722,"sequence":597729569,"size":1,"condition":130,"price":0.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55955952,"bid_size":7,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":1053,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"ohlc":{"ms_of_day":55956722,"open":5.8,"high":6.7,"low":0.03,"close":0.07,"volume":36646,"count":11757,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"trade":{"ms_of_day":55956722,"sequence":597729570,"size":1,"condition":130,"price":0.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55956714,"bid_size":51,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":104,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55956722,"open":40.1,"high":40.1,"low":0.44,"close":1.7,"volume":71283,"count":27296,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55956722,"sequence":597729571,"size":1,"condition":130,"price":1.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55956714,"bid_size":82,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":61,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55956722,"open":130.0,"high":130.0,"low":1.1,"close":1.79,"volume":36606,"count":13675,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55956722,"sequence":597729572,"size":1,"condition":130,"price":1.79,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"quote":{"ms_of_day":55955583,"bid_size":250,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":612,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"ohlc":{"ms_of_day":55956722,"open":101.63,"high":102.4,"low":0.05,"close":0.07,"volume":51067,"count":18354,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"trade":{"ms_of_day":55956722,"sequence":597729573,"size":1,"condition":130,"price":0.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55955952,"bid_size":7,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":1053,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"ohlc":{"ms_of_day":55956722,"open":5.8,"high":6.7,"low":0.03,"close":0.07,"volume":36647,"count":11758,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"trade":{"ms_of_day":55956722,"sequence":597729574,"size":1,"condition":130,"price":0.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"quote":{"ms_of_day":55956723,"bid_size":250,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":854,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLU","expiration":20250620,"strike":78000,"right":"C"},"quote":{"ms_of_day":55956724,"bid_size":44,"bid_exchange":7,"bid":2.57,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":2.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLU","expiration":20250620,"strike":78000,"right":"C"},"quote":{"ms_of_day":55956725,"bid_size":97,"bid_exchange":73,"bid":2.57,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":2.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250425,"strike":101000,"right":"C"},"quote":{"ms_of_day":55956728,"bid_size":33,"bid_exchange":9,"bid":2.39,"bid_condition":50,"ask_size":61,"ask_exchange":60,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250425,"strike":101000,"right":"C"},"quote":{"ms_of_day":55956728,"bid_size":33,"bid_exchange":9,"bid":2.39,"bid_condition":50,"ask_size":100,"ask_exchange":7,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":285000,"right":"P"},"quote":{"ms_of_day":55956727,"bid_size":1,"bid_exchange":6,"bid":13.1,"bid_condition":50,"ask_size":52,"ask_exchange":43,"ask":13.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":285000,"right":"P"},"ohlc":{"ms_of_day":55956727,"open":9.5,"high":48.2,"low":0.3,"close":13.1,"volume":1169,"count":390,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":285000,"right":"P"},"trade":{"ms_of_day":55956727,"sequence":-628618403,"size":1,"condition":18,"price":13.1,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":285000,"right":"P"},"quote":{"ms_of_day":55956727,"bid_size":39,"bid_exchange":73,"bid":12.2,"bid_condition":50,"ask_size":9,"ask_exchange":6,"ask":13.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":285000,"right":"P"},"quote":{"ms_of_day":55956727,"bid_size":39,"bid_exchange":73,"bid":12.2,"bid_condition":50,"ask_size":10,"ask_exchange":6,"ask":13.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":26500,"right":"C"},"quote":{"ms_of_day":55956731,"bid_size":126,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":781,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":205000,"right":"C"},"quote":{"ms_of_day":55956735,"bid_size":1,"bid_exchange":60,"bid":0.69,"bid_condition":50,"ask_size":3,"ask_exchange":46,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55956735,"open":3.06,"high":4.55,"low":0.12,"close":0.7,"volume":31289,"count":4557,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":205000,"right":"C"},"trade":{"ms_of_day":55956735,"sequence":-1346273509,"size":10,"condition":18,"price":0.7,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":205000,"right":"C"},"quote":{"ms_of_day":55956735,"bid_size":90,"bid_exchange":1,"bid":0.69,"bid_condition":50,"ask_size":3,"ask_exchange":46,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":205000,"right":"C"},"quote":{"ms_of_day":55956735,"bid_size":125,"bid_exchange":1,"bid":0.69,"bid_condition":50,"ask_size":3,"ask_exchange":46,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55956735,"bid_size":62,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":61,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55956736,"bid_size":60,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":61,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":94000,"right":"C"},"quote":{"ms_of_day":55956736,"bid_size":246,"bid_exchange":73,"bid":0.49,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250404,"strike":17500,"right":"P"},"quote":{"ms_of_day":55956735,"bid_size":134,"bid_exchange":42,"bid":0.89,"bid_condition":50,"ask_size":21,"ask_exchange":60,"ask":0.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55956736,"bid_size":66,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":104,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":576000,"right":"C"},"quote":{"ms_of_day":55956736,"bid_size":297,"bid_exchange":65,"bid":1.24,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":576000,"right":"C"},"ohlc":{"ms_of_day":55956736,"open":12.87,"high":16.41,"low":0.78,"close":1.25,"volume":26659,"count":3578,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":576000,"right":"C"},"trade":{"ms_of_day":55956736,"sequence":597730963,"size":1,"condition":18,"price":1.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250404,"strike":17500,"right":"P"},"quote":{"ms_of_day":55956737,"bid_size":217,"bid_exchange":42,"bid":0.89,"bid_condition":50,"ask_size":21,"ask_exchange":60,"ask":0.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":576000,"right":"C"},"quote":{"ms_of_day":55956736,"bid_size":297,"bid_exchange":65,"bid":1.24,"bid_condition":50,"ask_size":162,"ask_exchange":42,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":576000,"right":"C"},"quote":{"ms_of_day":55956737,"bid_size":1,"bid_exchange":1,"bid":1.25,"bid_condition":50,"ask_size":162,"ask_exchange":42,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":469000,"right":"P"},"quote":{"ms_of_day":55956738,"bid_size":60,"bid_exchange":31,"bid":0.06,"bid_condition":50,"ask_size":1871,"ask_exchange":65,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BEAM","expiration":20250815,"strike":35000,"right":"C"},"quote":{"ms_of_day":55869059,"bid_size":95,"bid_exchange":65,"bid":0.9,"bid_condition":50,"ask_size":7,"ask_exchange":31,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BEAM","expiration":20250815,"strike":35000,"right":"C"},"ohlc":{"ms_of_day":55956738,"open":1.38,"high":1.45,"low":0.87,"close":0.97,"volume":62,"count":24,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BEAM","expiration":20250815,"strike":35000,"right":"C"},"trade":{"ms_of_day":55956738,"sequence":-628617913,"size":1,"condition":130,"price":0.97,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BEAM","expiration":20250815,"strike":50000,"right":"C"},"quote":{"ms_of_day":55928915,"bid_size":25,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":43,"ask_exchange":22,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BEAM","expiration":20250815,"strike":50000,"right":"C"},"ohlc":{"ms_of_day":55956738,"open":0.9,"high":1.0,"low":0.22,"close":0.22,"volume":53,"count":18,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BEAM","expiration":20250815,"strike":50000,"right":"C"},"trade":{"ms_of_day":55956738,"sequence":-628617907,"size":1,"condition":130,"price":0.22,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55956736,"bid_size":36,"bid_exchange":42,"bid":1.44,"bid_condition":50,"ask_size":3,"ask_exchange":46,"ask":1.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55956737,"open":3.5,"high":8.82,"low":0.42,"close":1.46,"volume":445809,"count":47795,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"trade":{"ms_of_day":55956737,"sequence":597731375,"size":3,"condition":18,"price":1.46,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55956737,"bid_size":36,"bid_exchange":42,"bid":1.44,"bid_condition":50,"ask_size":120,"ask_exchange":11,"ask":1.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"C"},"quote":{"ms_of_day":55956737,"bid_size":20,"bid_exchange":69,"bid":2.32,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55956737,"open":4.02,"high":9.5,"low":0.78,"close":2.35,"volume":224735,"count":25369,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"C"},"trade":{"ms_of_day":55956737,"sequence":597731387,"size":2,"condition":18,"price":2.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"C"},"quote":{"ms_of_day":55956737,"bid_size":20,"bid_exchange":69,"bid":2.32,"bid_condition":50,"ask_size":10,"ask_exchange":46,"ask":2.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55956737,"bid_size":36,"bid_exchange":42,"bid":1.44,"bid_condition":50,"ask_size":120,"ask_exchange":11,"ask":1.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":571000,"right":"P"},"quote":{"ms_of_day":55956737,"bid_size":20,"bid_exchange":5,"bid":0.28,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"C"},"quote":{"ms_of_day":55956738,"bid_size":20,"bid_exchange":69,"bid":2.32,"bid_condition":50,"ask_size":6,"ask_exchange":7,"ask":2.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55956738,"bid_size":66,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":101,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BEAM","expiration":20250815,"strike":35000,"right":"C"},"quote":{"ms_of_day":55869059,"bid_size":95,"bid_exchange":65,"bid":0.9,"bid_condition":50,"ask_size":7,"ask_exchange":31,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BEAM","expiration":20250815,"strike":35000,"right":"C"},"ohlc":{"ms_of_day":55956739,"open":1.38,"high":1.45,"low":0.87,"close":0.98,"volume":63,"count":25,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BEAM","expiration":20250815,"strike":35000,"right":"C"},"trade":{"ms_of_day":55956739,"sequence":-628617772,"size":1,"condition":130,"price":0.98,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BEAM","expiration":20250815,"strike":50000,"right":"C"},"quote":{"ms_of_day":55928915,"bid_size":25,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":43,"ask_exchange":22,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BEAM","expiration":20250815,"strike":50000,"right":"C"},"ohlc":{"ms_of_day":55956739,"open":0.9,"high":1.0,"low":0.22,"close":0.23,"volume":54,"count":19,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BEAM","expiration":20250815,"strike":50000,"right":"C"},"trade":{"ms_of_day":55956739,"sequence":-628617771,"size":1,"condition":130,"price":0.23,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":571000,"right":"P"},"quote":{"ms_of_day":55956738,"bid_size":20,"bid_exchange":5,"bid":0.27,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55956642,"bid_size":80,"bid_exchange":5,"bid":1.34,"bid_condition":50,"ask_size":1286,"ask_exchange":5,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55956745,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1298,"count":427,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55956745,"sequence":-631805469,"size":2,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55956744,"bid_size":5,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55956745,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2201,"count":388,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55956745,"sequence":-631805468,"size":4,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250404,"strike":17000,"right":"C"},"quote":{"ms_of_day":55955929,"bid_size":117,"bid_exchange":73,"bid":1.79,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250404,"strike":17000,"right":"C"},"ohlc":{"ms_of_day":55956745,"open":6.35,"high":6.5,"low":1.41,"close":1.8,"volume":2217,"count":334,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250404,"strike":17000,"right":"C"},"trade":{"ms_of_day":55956745,"sequence":597735323,"size":1,"condition":18,"price":1.8,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250404,"strike":17000,"right":"C"},"quote":{"ms_of_day":55956745,"bid_size":117,"bid_exchange":73,"bid":1.79,"bid_condition":50,"ask_size":20,"ask_exchange":73,"ask":1.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250404,"strike":17000,"right":"C"},"quote":{"ms_of_day":55956746,"bid_size":138,"bid_exchange":7,"bid":1.79,"bid_condition":50,"ask_size":20,"ask_exchange":73,"ask":1.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"quote":{"ms_of_day":55956722,"bid_size":1,"bid_exchange":7,"bid":2.45,"bid_condition":50,"ask_size":250,"ask_exchange":7,"ask":2.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"ohlc":{"ms_of_day":55956746,"open":2.1,"high":8.34,"low":1.66,"close":2.45,"volume":11264,"count":1356,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"trade":{"ms_of_day":55956746,"sequence":-1346267079,"size":1,"condition":18,"price":2.45,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"quote":{"ms_of_day":55956746,"bid_size":28,"bid_exchange":6,"bid":2.43,"bid_condition":50,"ask_size":250,"ask_exchange":7,"ask":2.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"quote":{"ms_of_day":55956749,"bid_size":2399,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":3207,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"quote":{"ms_of_day":55956746,"bid_size":28,"bid_exchange":6,"bid":2.43,"bid_condition":50,"ask_size":269,"ask_exchange":1,"ask":2.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":469000,"right":"P"},"quote":{"ms_of_day":55956752,"bid_size":60,"bid_exchange":31,"bid":0.06,"bid_condition":50,"ask_size":1871,"ask_exchange":65,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18500,"right":"P"},"quote":{"ms_of_day":55956754,"bid_size":111,"bid_exchange":42,"bid":0.64,"bid_condition":50,"ask_size":113,"ask_exchange":42,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LEN","expiration":20250516,"strike":125000,"right":"C"},"quote":{"ms_of_day":55956760,"bid_size":124,"bid_exchange":11,"bid":3.2,"bid_condition":50,"ask_size":466,"ask_exchange":43,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55956771,"bid_size":5,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55956772,"bid_size":77,"bid_exchange":5,"bid":1.34,"bid_condition":50,"ask_size":1286,"ask_exchange":5,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18500,"right":"P"},"quote":{"ms_of_day":55956775,"bid_size":111,"bid_exchange":42,"bid":0.64,"bid_condition":50,"ask_size":124,"ask_exchange":42,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":26500,"right":"C"},"quote":{"ms_of_day":55956799,"bid_size":126,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":914,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":116000,"right":"C"},"quote":{"ms_of_day":55956770,"bid_size":1204,"bid_exchange":42,"bid":0.21,"bid_condition":50,"ask_size":615,"ask_exchange":46,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":116000,"right":"C"},"ohlc":{"ms_of_day":55956826,"open":11.6,"high":11.6,"low":0.17,"close":0.22,"volume":135669,"count":18776,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":116000,"right":"C"},"trade":{"ms_of_day":55956826,"sequence":734338534,"size":25,"condition":125,"price":0.22,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250404,"strike":32000,"right":"C"},"quote":{"ms_of_day":55956837,"bid_size":815,"bid_exchange":60,"bid":0.3,"bid_condition":50,"ask_size":2752,"ask_exchange":42,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20260618,"strike":115000,"right":"P"},"quote":{"ms_of_day":55956775,"bid_size":11,"bid_exchange":76,"bid":2.32,"bid_condition":50,"ask_size":64,"ask_exchange":65,"ask":2.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20260618,"strike":115000,"right":"P"},"ohlc":{"ms_of_day":55956841,"open":2.35,"high":2.54,"low":2.32,"close":2.5,"volume":4,"count":4,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20260618,"strike":115000,"right":"P"},"trade":{"ms_of_day":55956841,"sequence":-928224925,"size":1,"condition":125,"price":2.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20260618,"strike":115000,"right":"P"},"quote":{"ms_of_day":55956841,"bid_size":11,"bid_exchange":76,"bid":2.32,"bid_condition":50,"ask_size":64,"ask_exchange":65,"ask":2.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20260618,"strike":115000,"right":"P"},"quote":{"ms_of_day":55956841,"bid_size":8,"bid_exchange":11,"bid":2.32,"bid_condition":50,"ask_size":64,"ask_exchange":65,"ask":2.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55956771,"bid_size":5,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55956846,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2205,"count":389,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55956846,"sequence":-631797759,"size":4,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55956772,"bid_size":77,"bid_exchange":5,"bid":1.34,"bid_condition":50,"ask_size":1286,"ask_exchange":5,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55956846,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1300,"count":428,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55956846,"sequence":-631797758,"size":2,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55956846,"bid_size":77,"bid_exchange":5,"bid":1.34,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55956846,"bid_size":74,"bid_exchange":31,"bid":1.34,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55956846,"bid_size":5,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":292500,"right":"C"},"quote":{"ms_of_day":55956799,"bid_size":905,"bid_exchange":43,"bid":2.4,"bid_condition":50,"ask_size":587,"ask_exchange":43,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":292500,"right":"C"},"ohlc":{"ms_of_day":55956867,"open":17.7,"high":45.4,"low":2.95,"close":2.97,"volume":152,"count":62,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":292500,"right":"C"},"trade":{"ms_of_day":55956867,"sequence":-628609983,"size":1,"condition":125,"price":2.97,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55956878,"bid_size":197,"bid_exchange":65,"bid":1.64,"bid_condition":50,"ask_size":150,"ask_exchange":31,"ask":1.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55956878,"open":14.9,"high":14.9,"low":0.98,"close":1.66,"volume":76418,"count":13143,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"trade":{"ms_of_day":55956878,"sequence":597765772,"size":1,"condition":95,"price":1.66,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55956878,"bid_size":30,"bid_exchange":7,"bid":1.65,"bid_condition":50,"ask_size":150,"ask_exchange":31,"ask":1.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55956879,"bid_size":30,"bid_exchange":7,"bid":1.65,"bid_condition":50,"ask_size":121,"ask_exchange":46,"ask":1.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TEM","expiration":20250718,"strike":100000,"right":"C"},"quote":{"ms_of_day":55956887,"bid_size":35,"bid_exchange":47,"bid":1.5,"bid_condition":50,"ask_size":48,"ask_exchange":65,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ACHR","expiration":20250404,"strike":8000,"right":"C"},"quote":{"ms_of_day":55956902,"bid_size":248,"bid_exchange":47,"bid":0.39,"bid_condition":50,"ask_size":31,"ask_exchange":11,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"quote":{"ms_of_day":55956903,"bid_size":244,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":854,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55956903,"bid_size":1142,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":89,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"ohlc":{"ms_of_day":55956903,"open":110.0,"high":110.0,"low":0.05,"close":0.1,"volume":67569,"count":25862,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"trade":{"ms_of_day":55956903,"sequence":597767791,"size":10,"condition":134,"price":0.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"quote":{"ms_of_day":55956903,"bid_size":244,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":854,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"ohlc":{"ms_of_day":55956903,"open":101.63,"high":102.4,"low":0.05,"close":0.05,"volume":51073,"count":18355,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"trade":{"ms_of_day":55956903,"sequence":597767792,"size":6,"condition":134,"price":0.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"quote":{"ms_of_day":55956903,"bid_size":244,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":854,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"ohlc":{"ms_of_day":55956903,"open":101.63,"high":102.4,"low":0.05,"close":0.05,"volume":51076,"count":18356,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"trade":{"ms_of_day":55956903,"sequence":597767793,"size":3,"condition":134,"price":0.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"quote":{"ms_of_day":55956903,"bid_size":241,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":854,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"quote":{"ms_of_day":55956903,"bid_size":241,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":854,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"ohlc":{"ms_of_day":55956903,"open":101.63,"high":102.4,"low":0.05,"close":0.05,"volume":51077,"count":18357,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"trade":{"ms_of_day":55956903,"sequence":597767795,"size":1,"condition":134,"price":0.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"quote":{"ms_of_day":55956903,"bid_size":240,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":854,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55956903,"bid_size":1142,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":96,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55956903,"bid_size":1142,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":99,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":292500,"right":"C"},"quote":{"ms_of_day":55956907,"bid_size":881,"bid_exchange":43,"bid":2.4,"bid_condition":50,"ask_size":614,"ask_exchange":43,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":292500,"right":"C"},"quote":{"ms_of_day":55956907,"bid_size":881,"bid_exchange":43,"bid":2.4,"bid_condition":50,"ask_size":579,"ask_exchange":43,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55956891,"bid_size":32,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55956908,"open":40.1,"high":40.1,"low":0.44,"close":1.6,"volume":71284,"count":27297,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55956908,"sequence":597767904,"size":1,"condition":18,"price":1.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55956908,"bid_size":31,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55956908,"bid_size":29,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55956908,"bid_size":1,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":1053,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55956908,"bid_size":1,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":1042,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55956916,"bid_size":13,"bid_exchange":5,"bid":8.3,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":8.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"ohlc":{"ms_of_day":55956920,"open":33.44,"high":34.8,"low":2.1,"close":8.5,"volume":61859,"count":22971,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"trade":{"ms_of_day":55956920,"sequence":597768623,"size":1,"condition":125,"price":8.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55956848,"bid_size":2081,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":7,"ask_exchange":31,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55956918,"open":2.72,"high":6.34,"low":0.03,"close":0.08,"volume":298034,"count":43434,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"trade":{"ms_of_day":55956918,"sequence":597768549,"size":1,"condition":18,"price":0.08,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55956918,"bid_size":2081,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":10,"ask_exchange":9,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55956918,"bid_size":2081,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":7,"ask_exchange":31,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":295000,"right":"C"},"quote":{"ms_of_day":55956922,"bid_size":2,"bid_exchange":73,"bid":2.2,"bid_condition":50,"ask_size":782,"ask_exchange":43,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55956923,"bid_size":4,"bid_exchange":11,"bid":6.9,"bid_condition":50,"ask_size":173,"ask_exchange":60,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55956923,"open":33.2,"high":61.48,"low":7.7,"close":7.7,"volume":467,"count":140,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55956923,"sequence":-628607142,"size":1,"condition":18,"price":7.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55956923,"bid_size":21,"bid_exchange":73,"bid":6.9,"bid_condition":50,"ask_size":173,"ask_exchange":60,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55956924,"bid_size":21,"bid_exchange":73,"bid":6.9,"bid_condition":50,"ask_size":173,"ask_exchange":60,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55956925,"bid_size":13,"bid_exchange":5,"bid":8.3,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":8.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55956926,"bid_size":13,"bid_exchange":5,"bid":8.3,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":8.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":116000,"right":"C"},"quote":{"ms_of_day":55956926,"bid_size":1204,"bid_exchange":42,"bid":0.21,"bid_condition":50,"ask_size":615,"ask_exchange":46,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250411,"strike":280000,"right":"P"},"quote":{"ms_of_day":55956927,"bid_size":462,"bid_exchange":43,"bid":21.6,"bid_condition":50,"ask_size":19,"ask_exchange":11,"ask":23.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250411,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55956927,"open":24.96,"high":51.5,"low":3.35,"close":23.3,"volume":287,"count":134,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250411,"strike":280000,"right":"P"},"trade":{"ms_of_day":55956927,"sequence":-628604709,"size":1,"condition":18,"price":23.3,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55956928,"bid_size":10,"bid_exchange":69,"bid":2.88,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":2.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"ohlc":{"ms_of_day":55956928,"open":2.17,"high":11.75,"low":2.05,"close":2.89,"volume":61581,"count":14605,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"trade":{"ms_of_day":55956928,"sequence":32879355,"size":1,"condition":18,"price":2.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55956928,"bid_size":10,"bid_exchange":69,"bid":2.88,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":2.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55956928,"bid_size":79,"bid_exchange":42,"bid":2.88,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":2.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55956929,"bid_size":1,"bid_exchange":11,"bid":9.5,"bid_condition":50,"ask_size":96,"ask_exchange":43,"ask":9.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55956929,"open":5.3,"high":11.0,"low":0.2,"close":9.5,"volume":514,"count":134,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55956929,"sequence":-628603172,"size":1,"condition":18,"price":9.5,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55956929,"bid_size":306,"bid_exchange":43,"bid":7.6,"bid_condition":50,"ask_size":96,"ask_exchange":43,"ask":9.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"quote":{"ms_of_day":55956934,"bid_size":2666,"bid_exchange":9,"bid":0.02,"bid_condition":50,"ask_size":3207,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":116000,"right":"C"},"quote":{"ms_of_day":55956934,"bid_size":1220,"bid_exchange":31,"bid":0.21,"bid_condition":50,"ask_size":615,"ask_exchange":46,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250411,"strike":52000,"right":"C"},"quote":{"ms_of_day":55956893,"bid_size":40,"bid_exchange":42,"bid":0.8,"bid_condition":50,"ask_size":48,"ask_exchange":42,"ask":0.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250411,"strike":52000,"right":"C"},"ohlc":{"ms_of_day":55956933,"open":4.15,"high":4.35,"low":0.67,"close":0.8,"volume":2167,"count":340,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250411,"strike":52000,"right":"C"},"trade":{"ms_of_day":55956933,"sequence":-631790311,"size":10,"condition":131,"price":0.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250328,"strike":52000,"right":"C"},"quote":{"ms_of_day":55942802,"bid_size":177,"bid_exchange":7,"bid":0.02,"bid_condition":50,"ask_size":185,"ask_exchange":46,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250328,"strike":52000,"right":"C"},"ohlc":{"ms_of_day":55956933,"open":3.6,"high":3.6,"low":0.02,"close":0.02,"volume":20678,"count":2237,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250328,"strike":52000,"right":"C"},"trade":{"ms_of_day":55956933,"sequence":-631790310,"size":10,"condition":131,"price":0.02,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ELF","expiration":20250502,"strike":76000,"right":"C"},"quote":{"ms_of_day":55953121,"bid_size":33,"bid_exchange":9,"bid":1.65,"bid_condition":50,"ask_size":27,"ask_exchange":7,"ask":1.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ELF","expiration":20250502,"strike":76000,"right":"C"},"ohlc":{"ms_of_day":55956932,"open":2.12,"high":2.12,"low":1.76,"close":1.76,"volume":3,"count":2,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ELF","expiration":20250502,"strike":76000,"right":"C"},"trade":{"ms_of_day":55956932,"sequence":-928219283,"size":1,"condition":130,"price":1.76,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ELF","expiration":20250404,"strike":76000,"right":"C"},"quote":{"ms_of_day":55953197,"bid_size":88,"bid_exchange":11,"bid":0.19,"bid_condition":50,"ask_size":173,"ask_exchange":65,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ELF","expiration":20250404,"strike":76000,"right":"C"},"ohlc":{"ms_of_day":55956932,"open":1.55,"high":6.61,"low":0.2,"close":0.22,"volume":128,"count":27,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ELF","expiration":20250404,"strike":76000,"right":"C"},"trade":{"ms_of_day":55956932,"sequence":-928219282,"size":1,"condition":130,"price":0.22,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250411,"strike":280000,"right":"P"},"quote":{"ms_of_day":55956938,"bid_size":462,"bid_exchange":43,"bid":21.6,"bid_condition":50,"ask_size":20,"ask_exchange":11,"ask":23.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250411,"strike":280000,"right":"P"},"quote":{"ms_of_day":55956938,"bid_size":462,"bid_exchange":43,"bid":21.6,"bid_condition":50,"ask_size":20,"ask_exchange":11,"ask":23.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250404,"strike":995000,"right":"C"},"quote":{"ms_of_day":55956526,"bid_size":35,"bid_exchange":4,"bid":13.7,"bid_condition":50,"ask_size":32,"ask_exchange":65,"ask":14.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250404,"strike":995000,"right":"C"},"ohlc":{"ms_of_day":55956939,"open":24.63,"high":24.63,"low":6.45,"close":13.88,"volume":2128,"count":647,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250404,"strike":995000,"right":"C"},"trade":{"ms_of_day":55956939,"sequence":839832801,"size":1,"condition":125,"price":13.88,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55956903,"bid_size":5,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55956949,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2209,"count":390,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55956949,"sequence":-631789638,"size":4,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55956945,"bid_size":41,"bid_exchange":73,"bid":1.34,"bid_condition":50,"ask_size":662,"ask_exchange":5,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55956949,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1302,"count":429,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55956949,"sequence":-631789637,"size":2,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55956953,"bid_size":5,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":210000,"right":"C"},"quote":{"ms_of_day":55956789,"bid_size":1,"bid_exchange":46,"bid":0.3,"bid_condition":50,"ask_size":297,"ask_exchange":46,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":210000,"right":"C"},"ohlc":{"ms_of_day":55956956,"open":12.95,"high":12.95,"low":0.26,"close":0.3,"volume":13116,"count":2505,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":210000,"right":"C"},"trade":{"ms_of_day":55956956,"sequence":-628601064,"size":1,"condition":125,"price":0.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55956937,"bid_size":170,"bid_exchange":46,"bid":1.64,"bid_condition":50,"ask_size":195,"ask_exchange":6,"ask":1.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55956954,"open":14.9,"high":14.9,"low":0.98,"close":1.66,"volume":76438,"count":13144,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"trade":{"ms_of_day":55956954,"sequence":597773196,"size":20,"condition":125,"price":1.66,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55956961,"bid_size":41,"bid_exchange":73,"bid":1.34,"bid_condition":50,"ask_size":645,"ask_exchange":4,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55956966,"bid_size":41,"bid_exchange":73,"bid":1.34,"bid_condition":50,"ask_size":645,"ask_exchange":4,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55956970,"bid_size":170,"bid_exchange":46,"bid":1.64,"bid_condition":50,"ask_size":195,"ask_exchange":6,"ask":1.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250404,"strike":995000,"right":"C"},"quote":{"ms_of_day":55956974,"bid_size":70,"bid_exchange":4,"bid":13.7,"bid_condition":50,"ask_size":32,"ask_exchange":65,"ask":14.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250404,"strike":995000,"right":"C"},"quote":{"ms_of_day":55956974,"bid_size":70,"bid_exchange":4,"bid":13.7,"bid_condition":50,"ask_size":33,"ask_exchange":1,"ask":14.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250417,"strike":27000,"right":"C"},"quote":{"ms_of_day":55956862,"bid_size":1857,"bid_exchange":43,"bid":1.41,"bid_condition":50,"ask_size":1898,"ask_exchange":43,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250417,"strike":27000,"right":"C"},"ohlc":{"ms_of_day":55956979,"open":0.48,"high":1.55,"low":0.19,"close":1.43,"volume":10742,"count":859,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250417,"strike":27000,"right":"C"},"trade":{"ms_of_day":55956979,"sequence":32880701,"size":4,"condition":125,"price":1.43,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250417,"strike":27000,"right":"C"},"quote":{"ms_of_day":55956979,"bid_size":4,"bid_exchange":31,"bid":1.43,"bid_condition":50,"ask_size":1898,"ask_exchange":43,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250417,"strike":27000,"right":"C"},"quote":{"ms_of_day":55956979,"bid_size":14,"bid_exchange":47,"bid":1.43,"bid_condition":50,"ask_size":1898,"ask_exchange":43,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13000,"right":"P"},"quote":{"ms_of_day":55956917,"bid_size":53,"bid_exchange":11,"bid":0.15,"bid_condition":50,"ask_size":1092,"ask_exchange":5,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13000,"right":"P"},"ohlc":{"ms_of_day":55956986,"open":1.9,"high":2.55,"low":0.13,"close":0.16,"volume":8564,"count":845,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13000,"right":"P"},"trade":{"ms_of_day":55956986,"sequence":36452211,"size":3,"condition":125,"price":0.16,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13000,"right":"P"},"quote":{"ms_of_day":55956917,"bid_size":53,"bid_exchange":11,"bid":0.15,"bid_condition":50,"ask_size":1092,"ask_exchange":5,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13000,"right":"P"},"ohlc":{"ms_of_day":55956986,"open":1.9,"high":2.55,"low":0.13,"close":0.16,"volume":8568,"count":846,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13000,"right":"P"},"trade":{"ms_of_day":55956986,"sequence":36452212,"size":4,"condition":125,"price":0.16,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55956952,"bid_size":8,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55956990,"open":35.8,"high":35.8,"low":1.4,"close":5.3,"volume":56971,"count":22516,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55956990,"sequence":597774495,"size":1,"condition":18,"price":5.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55956990,"bid_size":7,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BYON","expiration":20250404,"strike":6000,"right":"C"},"quote":{"ms_of_day":55954734,"bid_size":170,"bid_exchange":65,"bid":0.25,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BYON","expiration":20250404,"strike":6000,"right":"C"},"ohlc":{"ms_of_day":55957018,"open":0.6,"high":1.45,"low":0.05,"close":0.29,"volume":685,"count":50,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BYON","expiration":20250404,"strike":6000,"right":"C"},"trade":{"ms_of_day":55957018,"sequence":-616667112,"size":1,"condition":125,"price":0.29,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BYON","expiration":20250404,"strike":6000,"right":"C"},"quote":{"ms_of_day":55957018,"bid_size":211,"bid_exchange":4,"bid":0.25,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BYON","expiration":20250404,"strike":6000,"right":"C"},"quote":{"ms_of_day":55957018,"bid_size":301,"bid_exchange":4,"bid":0.25,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"P"},"quote":{"ms_of_day":55956777,"bid_size":1202,"bid_exchange":43,"bid":14.2,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":14.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55957029,"open":58.89,"high":60.75,"low":8.8,"close":14.3,"volume":12268,"count":3040,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"P"},"trade":{"ms_of_day":55957029,"sequence":32883700,"size":2,"condition":18,"price":14.3,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"P"},"quote":{"ms_of_day":55957029,"bid_size":1202,"bid_exchange":43,"bid":14.2,"bid_condition":50,"ask_size":179,"ask_exchange":43,"ask":14.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55957035,"bid_size":170,"bid_exchange":46,"bid":1.64,"bid_condition":50,"ask_size":161,"ask_exchange":42,"ask":1.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55957035,"bid_size":8,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"P"},"quote":{"ms_of_day":55957032,"bid_size":4,"bid_exchange":1,"bid":14.25,"bid_condition":50,"ask_size":179,"ask_exchange":43,"ask":14.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":295000,"right":"P"},"quote":{"ms_of_day":55957030,"bid_size":31,"bid_exchange":69,"bid":32.2,"bid_condition":50,"ask_size":5,"ask_exchange":9,"ask":32.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":295000,"right":"P"},"ohlc":{"ms_of_day":55957035,"open":74.9,"high":74.9,"low":25.78,"close":32.3,"volume":153,"count":32,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":295000,"right":"P"},"trade":{"ms_of_day":55957035,"sequence":32886593,"size":1,"condition":130,"price":32.3,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":285000,"right":"P"},"quote":{"ms_of_day":55956665,"bid_size":31,"bid_exchange":69,"bid":26.2,"bid_condition":50,"ask_size":44,"ask_exchange":43,"ask":26.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":285000,"right":"P"},"ohlc":{"ms_of_day":55957035,"open":60.7,"high":63.48,"low":20.1,"close":26.32,"volume":359,"count":159,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":285000,"right":"P"},"trade":{"ms_of_day":55957035,"sequence":32886598,"size":1,"condition":130,"price":26.32,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":295000,"right":"C"},"quote":{"ms_of_day":55956661,"bid_size":66,"bid_exchange":43,"bid":16.05,"bid_condition":50,"ask_size":116,"ask_exchange":43,"ask":16.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":295000,"right":"C"},"ohlc":{"ms_of_day":55957035,"open":6.83,"high":22.9,"low":6.29,"close":16.15,"volume":520,"count":223,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":295000,"right":"C"},"trade":{"ms_of_day":55957035,"sequence":32887323,"size":1,"condition":130,"price":16.15,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":285000,"right":"C"},"quote":{"ms_of_day":55957032,"bid_size":5,"bid_exchange":11,"bid":20.05,"bid_condition":50,"ask_size":25,"ask_exchange":43,"ask":20.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":285000,"right":"C"},"ohlc":{"ms_of_day":55957035,"open":10.6,"high":28.1,"low":7.75,"close":20.13,"volume":1173,"count":297,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":285000,"right":"C"},"trade":{"ms_of_day":55957035,"sequence":32887324,"size":1,"condition":130,"price":20.13,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":285000,"right":"P"},"quote":{"ms_of_day":55957038,"bid_size":31,"bid_exchange":69,"bid":26.2,"bid_condition":50,"ask_size":38,"ask_exchange":43,"ask":26.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13000,"right":"P"},"quote":{"ms_of_day":55957052,"bid_size":53,"bid_exchange":7,"bid":0.15,"bid_condition":50,"ask_size":1092,"ask_exchange":5,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13000,"right":"P"},"quote":{"ms_of_day":55957052,"bid_size":53,"bid_exchange":11,"bid":0.15,"bid_condition":50,"ask_size":1092,"ask_exchange":5,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55956953,"bid_size":5,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55957049,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2213,"count":391,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55957049,"sequence":-631782024,"size":4,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55956967,"bid_size":31,"bid_exchange":11,"bid":1.34,"bid_condition":50,"ask_size":420,"ask_exchange":9,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55957049,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1304,"count":430,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55957049,"sequence":-631782023,"size":2,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55957050,"bid_size":31,"bid_exchange":11,"bid":1.34,"bid_condition":50,"ask_size":420,"ask_exchange":9,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55957050,"bid_size":31,"bid_exchange":11,"bid":1.34,"bid_condition":50,"ask_size":420,"ask_exchange":9,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55957052,"bid_size":5,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250328,"strike":88500,"right":"P"},"quote":{"ms_of_day":55957053,"bid_size":918,"bid_exchange":42,"bid":0.12,"bid_condition":50,"ask_size":3957,"ask_exchange":42,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55957036,"bid_size":207,"bid_exchange":31,"bid":0.72,"bid_condition":50,"ask_size":48,"ask_exchange":7,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55957061,"open":3.09,"high":7.97,"low":0.21,"close":0.71,"volume":441388,"count":55264,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55957061,"sequence":597778809,"size":15,"condition":131,"price":0.71,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55957036,"bid_size":207,"bid_exchange":31,"bid":0.72,"bid_condition":50,"ask_size":48,"ask_exchange":7,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55957061,"open":3.09,"high":7.97,"low":0.21,"close":0.71,"volume":441403,"count":55265,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55957061,"sequence":597778810,"size":15,"condition":131,"price":0.71,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55957047,"bid_size":129,"bid_exchange":69,"bid":0.46,"bid_condition":50,"ask_size":208,"ask_exchange":46,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55957061,"open":9.72,"high":9.72,"low":0.3,"close":0.46,"volume":400991,"count":42796,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55957061,"sequence":1426354036,"size":15,"condition":131,"price":0.46,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55957047,"bid_size":129,"bid_exchange":69,"bid":0.46,"bid_condition":50,"ask_size":208,"ask_exchange":46,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55957061,"open":9.72,"high":9.72,"low":0.3,"close":0.46,"volume":401006,"count":42797,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55957061,"sequence":1426354038,"size":15,"condition":131,"price":0.46,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55957062,"bid_size":89,"bid_exchange":69,"bid":0.46,"bid_condition":50,"ask_size":208,"ask_exchange":46,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55957063,"bid_size":247,"bid_exchange":31,"bid":0.72,"bid_condition":50,"ask_size":48,"ask_exchange":7,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":285000,"right":"C"},"quote":{"ms_of_day":55957050,"bid_size":5,"bid_exchange":73,"bid":20.05,"bid_condition":50,"ask_size":25,"ask_exchange":43,"ask":20.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55957063,"bid_size":294,"bid_exchange":43,"bid":7.6,"bid_condition":50,"ask_size":97,"ask_exchange":43,"ask":9.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55957064,"bid_size":59,"bid_exchange":5,"bid":4.8,"bid_condition":50,"ask_size":42,"ask_exchange":5,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55957064,"open":124.4,"high":138.2,"low":3.0,"close":4.9,"volume":20424,"count":7700,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55957064,"sequence":597779012,"size":1,"condition":125,"price":4.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55957067,"bid_size":89,"bid_exchange":69,"bid":0.46,"bid_condition":50,"ask_size":208,"ask_exchange":46,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20270115,"strike":20000,"right":"C"},"quote":{"ms_of_day":55953726,"bid_size":3,"bid_exchange":6,"bid":12.15,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":12.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20270115,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55957078,"open":11.5,"high":12.99,"low":10.25,"close":12.37,"volume":122,"count":27,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20270115,"strike":20000,"right":"C"},"trade":{"ms_of_day":55957078,"sequence":36457352,"size":10,"condition":125,"price":12.37,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250328,"strike":88500,"right":"P"},"quote":{"ms_of_day":55957064,"bid_size":729,"bid_exchange":47,"bid":0.12,"bid_condition":50,"ask_size":3957,"ask_exchange":42,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"quote":{"ms_of_day":55956406,"bid_size":2074,"bid_exchange":43,"bid":2.21,"bid_condition":50,"ask_size":9,"ask_exchange":7,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55957078,"open":2.6,"high":3.0,"low":1.25,"close":2.35,"volume":1849,"count":210,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"trade":{"ms_of_day":55957078,"sequence":-631780086,"size":4,"condition":18,"price":2.35,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"quote":{"ms_of_day":55957078,"bid_size":2074,"bid_exchange":43,"bid":2.21,"bid_condition":50,"ask_size":5,"ask_exchange":7,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"quote":{"ms_of_day":55957079,"bid_size":2074,"bid_exchange":43,"bid":2.21,"bid_condition":50,"ask_size":5,"ask_exchange":7,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":295000,"right":"P"},"quote":{"ms_of_day":55957071,"bid_size":31,"bid_exchange":69,"bid":32.2,"bid_condition":50,"ask_size":5,"ask_exchange":60,"ask":32.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DASH","expiration":20250328,"strike":197500,"right":"C"},"quote":{"ms_of_day":55957076,"bid_size":412,"bid_exchange":43,"bid":0.65,"bid_condition":50,"ask_size":2,"ask_exchange":11,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DASH","expiration":20250328,"strike":197500,"right":"C"},"ohlc":{"ms_of_day":55957076,"open":1.87,"high":5.37,"low":0.36,"close":0.75,"volume":206,"count":88,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DASH","expiration":20250328,"strike":197500,"right":"C"},"trade":{"ms_of_day":55957076,"sequence":-928205850,"size":2,"condition":18,"price":0.75,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DASH","expiration":20250328,"strike":197500,"right":"C"},"quote":{"ms_of_day":55957076,"bid_size":412,"bid_exchange":43,"bid":0.65,"bid_condition":50,"ask_size":328,"ask_exchange":43,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55957082,"bid_size":247,"bid_exchange":31,"bid":0.72,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DASH","expiration":20250328,"strike":197500,"right":"C"},"quote":{"ms_of_day":55957077,"bid_size":2,"bid_exchange":60,"bid":0.66,"bid_condition":50,"ask_size":328,"ask_exchange":43,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250411,"strike":265000,"right":"P"},"quote":{"ms_of_day":55957094,"bid_size":107,"bid_exchange":11,"bid":15.0,"bid_condition":50,"ask_size":8,"ask_exchange":9,"ask":16.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250411,"strike":265000,"right":"P"},"ohlc":{"ms_of_day":55957094,"open":29.8,"high":41.4,"low":2.65,"close":16.5,"volume":174,"count":79,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250411,"strike":265000,"right":"P"},"trade":{"ms_of_day":55957094,"sequence":-628586707,"size":2,"condition":18,"price":16.5,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250411,"strike":265000,"right":"P"},"quote":{"ms_of_day":55957094,"bid_size":107,"bid_exchange":11,"bid":15.0,"bid_condition":50,"ask_size":16,"ask_exchange":73,"ask":16.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55957094,"bid_size":10,"bid_exchange":73,"bid":10.0,"bid_condition":50,"ask_size":5,"ask_exchange":6,"ask":10.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55957094,"open":8.02,"high":46.73,"low":0.1,"close":10.25,"volume":5631,"count":1180,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"trade":{"ms_of_day":55957094,"sequence":-628586684,"size":1,"condition":18,"price":10.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250411,"strike":265000,"right":"P"},"quote":{"ms_of_day":55957095,"bid_size":108,"bid_exchange":11,"bid":15.0,"bid_condition":50,"ask_size":16,"ask_exchange":73,"ask":16.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"quote":{"ms_of_day":55957028,"bid_size":20,"bid_exchange":1,"bid":1.51,"bid_condition":50,"ask_size":30,"ask_exchange":60,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"ohlc":{"ms_of_day":55957101,"open":12.62,"high":18.23,"low":1.11,"close":1.52,"volume":23404,"count":3930,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"trade":{"ms_of_day":55957101,"sequence":-63543550,"size":8,"condition":18,"price":1.52,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"quote":{"ms_of_day":55957028,"bid_size":20,"bid_exchange":1,"bid":1.51,"bid_condition":50,"ask_size":30,"ask_exchange":60,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"ohlc":{"ms_of_day":55957101,"open":12.62,"high":18.23,"low":1.11,"close":1.52,"volume":23426,"count":3931,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"trade":{"ms_of_day":55957101,"sequence":-63543548,"size":22,"condition":18,"price":1.52,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20260116,"strike":290000,"right":"P"},"quote":{"ms_of_day":55957101,"bid_size":10,"bid_exchange":7,"bid":21.35,"bid_condition":50,"ask_size":64,"ask_exchange":43,"ask":21.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20260116,"strike":290000,"right":"P"},"ohlc":{"ms_of_day":55957101,"open":35.15,"high":41.5,"low":18.47,"close":21.58,"volume":968,"count":147,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20260116,"strike":290000,"right":"P"},"trade":{"ms_of_day":55957101,"sequence":-928204722,"size":10,"condition":130,"price":21.58,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20251121,"strike":290000,"right":"P"},"quote":{"ms_of_day":55957101,"bid_size":15,"bid_exchange":42,"bid":17.55,"bid_condition":50,"ask_size":39,"ask_exchange":43,"ask":18.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20251121,"strike":290000,"right":"P"},"ohlc":{"ms_of_day":55957101,"open":30.0,"high":30.0,"low":14.82,"close":17.78,"volume":1200,"count":137,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20251121,"strike":290000,"right":"P"},"trade":{"ms_of_day":55957101,"sequence":-928204719,"size":10,"condition":130,"price":17.78,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20260116,"strike":290000,"right":"P"},"quote":{"ms_of_day":55957101,"bid_size":10,"bid_exchange":7,"bid":21.35,"bid_condition":50,"ask_size":64,"ask_exchange":43,"ask":21.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20260116,"strike":290000,"right":"P"},"quote":{"ms_of_day":55957101,"bid_size":10,"bid_exchange":7,"bid":21.35,"bid_condition":50,"ask_size":64,"ask_exchange":43,"ask":21.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20251121,"strike":290000,"right":"P"},"quote":{"ms_of_day":55957101,"bid_size":15,"bid_exchange":42,"bid":17.55,"bid_condition":50,"ask_size":29,"ask_exchange":43,"ask":18.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRDF","expiration":20250815,"strike":5000,"right":"P"},"quote":{"ms_of_day":55956926,"bid_size":271,"bid_exchange":65,"bid":2.05,"bid_condition":50,"ask_size":6,"ask_exchange":7,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRDF","expiration":20250815,"strike":5000,"right":"P"},"ohlc":{"ms_of_day":55957106,"open":1.9,"high":2.15,"low":1.9,"close":2.15,"volume":20,"count":3,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRDF","expiration":20250815,"strike":5000,"right":"P"},"trade":{"ms_of_day":55957106,"sequence":-928204517,"size":6,"condition":18,"price":2.15,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRDF","expiration":20250815,"strike":5000,"right":"P"},"quote":{"ms_of_day":55957106,"bid_size":271,"bid_exchange":65,"bid":2.05,"bid_condition":50,"ask_size":33,"ask_exchange":47,"ask":2.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":285000,"right":"C"},"quote":{"ms_of_day":55957099,"bid_size":5,"bid_exchange":11,"bid":20.05,"bid_condition":50,"ask_size":25,"ask_exchange":43,"ask":20.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRDF","expiration":20250815,"strike":5000,"right":"P"},"quote":{"ms_of_day":55957106,"bid_size":28,"bid_exchange":73,"bid":2.15,"bid_condition":50,"ask_size":33,"ask_exchange":47,"ask":2.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":305000,"right":"C"},"quote":{"ms_of_day":55957071,"bid_size":241,"bid_exchange":42,"bid":0.19,"bid_condition":50,"ask_size":2,"ask_exchange":46,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":305000,"right":"C"},"ohlc":{"ms_of_day":55957103,"open":1.45,"high":1.89,"low":0.18,"close":0.2,"volume":30134,"count":7041,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":305000,"right":"C"},"trade":{"ms_of_day":55957103,"sequence":32906842,"size":1,"condition":125,"price":0.2,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5840000,"right":"P"},"quote":{"ms_of_day":55957113,"bid_size":5,"bid_exchange":5,"bid":121.6,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":124.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":285000,"right":"P"},"quote":{"ms_of_day":55957130,"bid_size":31,"bid_exchange":69,"bid":26.2,"bid_condition":50,"ask_size":43,"ask_exchange":43,"ask":26.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55957124,"bid_size":59,"bid_exchange":5,"bid":4.8,"bid_condition":50,"ask_size":43,"ask_exchange":5,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":315000,"right":"C"},"quote":{"ms_of_day":55956557,"bid_size":225,"bid_exchange":42,"bid":0.08,"bid_condition":50,"ask_size":114,"ask_exchange":42,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":315000,"right":"C"},"ohlc":{"ms_of_day":55957130,"open":1.03,"high":1.35,"low":0.07,"close":0.08,"volume":18337,"count":2611,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":315000,"right":"C"},"trade":{"ms_of_day":55957130,"sequence":32911027,"size":1,"condition":18,"price":0.08,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20251121,"strike":290000,"right":"P"},"quote":{"ms_of_day":55957130,"bid_size":15,"bid_exchange":42,"bid":17.55,"bid_condition":50,"ask_size":41,"ask_exchange":43,"ask":18.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250620,"strike":45000,"right":"C"},"quote":{"ms_of_day":55956841,"bid_size":1403,"bid_exchange":5,"bid":3.2,"bid_condition":50,"ask_size":494,"ask_exchange":4,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250620,"strike":45000,"right":"C"},"ohlc":{"ms_of_day":55957133,"open":1.68,"high":3.6,"low":1.31,"close":3.25,"volume":21163,"count":2340,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250620,"strike":45000,"right":"C"},"trade":{"ms_of_day":55957133,"sequence":-631775284,"size":1,"condition":125,"price":3.25,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250620,"strike":45000,"right":"C"},"quote":{"ms_of_day":55956841,"bid_size":1403,"bid_exchange":5,"bid":3.2,"bid_condition":50,"ask_size":494,"ask_exchange":4,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250620,"strike":45000,"right":"C"},"ohlc":{"ms_of_day":55957133,"open":1.68,"high":3.6,"low":1.31,"close":3.25,"volume":21165,"count":2341,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250620,"strike":45000,"right":"C"},"trade":{"ms_of_day":55957133,"sequence":-631775283,"size":2,"condition":125,"price":3.25,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250620,"strike":45000,"right":"C"},"quote":{"ms_of_day":55957133,"bid_size":2042,"bid_exchange":4,"bid":3.2,"bid_condition":50,"ask_size":494,"ask_exchange":4,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250620,"strike":45000,"right":"C"},"quote":{"ms_of_day":55957133,"bid_size":2161,"bid_exchange":4,"bid":3.2,"bid_condition":50,"ask_size":507,"ask_exchange":4,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250516,"strike":280000,"right":"C"},"quote":{"ms_of_day":55957145,"bid_size":2,"bid_exchange":73,"bid":2.27,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":2.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250516,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55957145,"open":4.75,"high":10.1,"low":2.15,"close":2.29,"volume":724,"count":236,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250516,"strike":280000,"right":"C"},"trade":{"ms_of_day":55957145,"sequence":-631774452,"size":1,"condition":18,"price":2.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250516,"strike":280000,"right":"C"},"quote":{"ms_of_day":55957145,"bid_size":2,"bid_exchange":73,"bid":2.27,"bid_condition":50,"ask_size":33,"ask_exchange":11,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250516,"strike":280000,"right":"C"},"quote":{"ms_of_day":55957145,"bid_size":2,"bid_exchange":73,"bid":2.27,"bid_condition":50,"ask_size":33,"ask_exchange":11,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250516,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55957145,"open":4.75,"high":10.1,"low":2.15,"close":2.27,"volume":725,"count":237,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250516,"strike":280000,"right":"C"},"trade":{"ms_of_day":55957145,"sequence":-631774373,"size":1,"condition":130,"price":2.27,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250516,"strike":215000,"right":"P"},"quote":{"ms_of_day":55957145,"bid_size":2,"bid_exchange":73,"bid":2.77,"bid_condition":50,"ask_size":3,"ask_exchange":6,"ask":2.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250516,"strike":215000,"right":"P"},"ohlc":{"ms_of_day":55957145,"open":2.15,"high":5.0,"low":2.1,"close":2.77,"volume":513,"count":101,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250516,"strike":215000,"right":"P"},"trade":{"ms_of_day":55957145,"sequence":-631774335,"size":1,"condition":130,"price":2.77,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250516,"strike":215000,"right":"P"},"quote":{"ms_of_day":55957145,"bid_size":2,"bid_exchange":73,"bid":2.77,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":2.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"quote":{"ms_of_day":55957145,"bid_size":16,"bid_exchange":60,"bid":1.51,"bid_condition":50,"ask_size":30,"ask_exchange":60,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55957146,"bid_size":57,"bid_exchange":5,"bid":4.8,"bid_condition":50,"ask_size":43,"ask_exchange":5,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250516,"strike":280000,"right":"C"},"quote":{"ms_of_day":55957146,"bid_size":2,"bid_exchange":6,"bid":2.27,"bid_condition":50,"ask_size":33,"ask_exchange":11,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250516,"strike":235000,"right":"P"},"quote":{"ms_of_day":55957146,"bid_size":1,"bid_exchange":73,"bid":7.65,"bid_condition":50,"ask_size":333,"ask_exchange":5,"ask":7.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250516,"strike":235000,"right":"P"},"ohlc":{"ms_of_day":55957147,"open":6.82,"high":10.9,"low":4.94,"close":7.65,"volume":424,"count":224,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250516,"strike":235000,"right":"P"},"trade":{"ms_of_day":55957147,"sequence":-631773380,"size":1,"condition":18,"price":7.65,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250516,"strike":235000,"right":"P"},"quote":{"ms_of_day":55957147,"bid_size":1,"bid_exchange":42,"bid":7.65,"bid_condition":50,"ask_size":333,"ask_exchange":5,"ask":7.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMDL","expiration":20250516,"strike":4000,"right":"P"},"quote":{"ms_of_day":55955213,"bid_size":634,"bid_exchange":65,"bid":0.15,"bid_condition":50,"ask_size":439,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMDL","expiration":20250516,"strike":4000,"right":"P"},"ohlc":{"ms_of_day":55957146,"open":0.12,"high":0.17,"low":0.12,"close":0.17,"volume":9,"count":4,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMDL","expiration":20250516,"strike":4000,"right":"P"},"trade":{"ms_of_day":55957146,"sequence":-1411732974,"size":1,"condition":125,"price":0.17,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMDL","expiration":20250516,"strike":4000,"right":"P"},"quote":{"ms_of_day":55957146,"bid_size":1015,"bid_exchange":4,"bid":0.15,"bid_condition":50,"ask_size":439,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMDL","expiration":20250516,"strike":4000,"right":"P"},"quote":{"ms_of_day":55957146,"bid_size":1211,"bid_exchange":4,"bid":0.15,"bid_condition":50,"ask_size":439,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250516,"strike":235000,"right":"P"},"quote":{"ms_of_day":55957150,"bid_size":3,"bid_exchange":60,"bid":7.6,"bid_condition":50,"ask_size":333,"ask_exchange":5,"ask":7.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250516,"strike":235000,"right":"P"},"quote":{"ms_of_day":55957150,"bid_size":3,"bid_exchange":60,"bid":7.6,"bid_condition":50,"ask_size":333,"ask_exchange":5,"ask":7.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250516,"strike":235000,"right":"P"},"ohlc":{"ms_of_day":55957150,"open":6.82,"high":10.9,"low":4.94,"close":7.65,"volume":425,"count":225,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250516,"strike":235000,"right":"P"},"trade":{"ms_of_day":55957150,"sequence":-631772311,"size":1,"condition":18,"price":7.65,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":295000,"right":"C"},"quote":{"ms_of_day":55957151,"bid_size":48,"bid_exchange":43,"bid":16.05,"bid_condition":50,"ask_size":121,"ask_exchange":43,"ask":16.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":295000,"right":"C"},"quote":{"ms_of_day":55957151,"bid_size":48,"bid_exchange":43,"bid":16.05,"bid_condition":50,"ask_size":103,"ask_exchange":43,"ask":16.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250516,"strike":235000,"right":"P"},"quote":{"ms_of_day":55957150,"bid_size":3,"bid_exchange":60,"bid":7.6,"bid_condition":50,"ask_size":333,"ask_exchange":5,"ask":7.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250516,"strike":235000,"right":"P"},"quote":{"ms_of_day":55957155,"bid_size":3,"bid_exchange":60,"bid":7.6,"bid_condition":50,"ask_size":217,"ask_exchange":9,"ask":7.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250404,"strike":392500,"right":"P"},"quote":{"ms_of_day":55957154,"bid_size":6,"bid_exchange":69,"bid":5.7,"bid_condition":50,"ask_size":28,"ask_exchange":5,"ask":5.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250404,"strike":392500,"right":"P"},"quote":{"ms_of_day":55957155,"bid_size":6,"bid_exchange":69,"bid":5.7,"bid_condition":50,"ask_size":30,"ask_exchange":5,"ask":5.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HPQ","expiration":20250620,"strike":45000,"right":"C"},"quote":{"ms_of_day":55914857,"bid_size":100,"bid_exchange":43,"bid":0.01,"bid_condition":50,"ask_size":677,"ask_exchange":4,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HPQ","expiration":20250620,"strike":45000,"right":"C"},"ohlc":{"ms_of_day":55957159,"open":0.01,"high":0.04,"low":0.01,"close":0.04,"volume":2,"count":2,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HPQ","expiration":20250620,"strike":45000,"right":"C"},"trade":{"ms_of_day":55957159,"sequence":-631769915,"size":1,"condition":125,"price":0.04,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55957155,"bid_size":98,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":74,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55957155,"open":30.02,"high":33.0,"low":0.79,"close":3.1,"volume":79688,"count":31329,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55957155,"sequence":597784356,"size":1,"condition":18,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":295000,"right":"P"},"quote":{"ms_of_day":55957162,"bid_size":31,"bid_exchange":69,"bid":32.2,"bid_condition":50,"ask_size":5,"ask_exchange":60,"ask":32.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55957052,"bid_size":5,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55957152,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2217,"count":392,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55957152,"sequence":-631771946,"size":4,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55957114,"bid_size":31,"bid_exchange":11,"bid":1.34,"bid_condition":50,"ask_size":1104,"ask_exchange":5,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55957152,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1306,"count":431,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55957152,"sequence":-631771945,"size":2,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55957153,"bid_size":7,"bid_exchange":4,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55957154,"bid_size":8,"bid_exchange":4,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SHOP","expiration":20250404,"strike":103000,"right":"P"},"quote":{"ms_of_day":55956779,"bid_size":145,"bid_exchange":65,"bid":2.97,"bid_condition":50,"ask_size":152,"ask_exchange":5,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SHOP","expiration":20250404,"strike":103000,"right":"P"},"ohlc":{"ms_of_day":55957164,"open":6.4,"high":9.73,"low":1.13,"close":3.05,"volume":252,"count":116,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SHOP","expiration":20250404,"strike":103000,"right":"P"},"trade":{"ms_of_day":55957164,"sequence":36461809,"size":5,"condition":133,"price":3.05,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SHOP","expiration":20250516,"strike":100000,"right":"P"},"quote":{"ms_of_day":55956440,"bid_size":1,"bid_exchange":7,"bid":7.3,"bid_condition":50,"ask_size":434,"ask_exchange":43,"ask":7.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SHOP","expiration":20250516,"strike":100000,"right":"P"},"ohlc":{"ms_of_day":55957164,"open":8.35,"high":8.45,"low":5.1,"close":7.3,"volume":142,"count":60,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SHOP","expiration":20250516,"strike":100000,"right":"P"},"trade":{"ms_of_day":55957164,"sequence":36461810,"size":5,"condition":133,"price":7.3,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"quote":{"ms_of_day":55957169,"bid_size":15,"bid_exchange":69,"bid":1.51,"bid_condition":50,"ask_size":30,"ask_exchange":76,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":220000,"right":"P"},"quote":{"ms_of_day":55957171,"bid_size":145,"bid_exchange":9,"bid":10.4,"bid_condition":50,"ask_size":179,"ask_exchange":9,"ask":10.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250516,"strike":215000,"right":"P"},"quote":{"ms_of_day":55957175,"bid_size":2,"bid_exchange":47,"bid":2.75,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":2.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55957163,"bid_size":31,"bid_exchange":69,"bid":4.7,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":4.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55957182,"open":51.5,"high":57.83,"low":1.37,"close":4.72,"volume":79321,"count":16266,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55957182,"sequence":32925152,"size":1,"condition":125,"price":4.72,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55957182,"bid_size":108,"bid_exchange":42,"bid":4.7,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":4.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55957182,"bid_size":6,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":74,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55957183,"bid_size":98,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":74,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55957170,"bid_size":15,"bid_exchange":5,"bid":56.2,"bid_condition":50,"ask_size":55,"ask_exchange":5,"ask":56.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55957187,"open":112.32,"high":144.5,"low":50.98,"close":56.42,"volume":1384,"count":240,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55957187,"sequence":597789296,"size":6,"condition":130,"price":56.42,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5750000,"right":"P"},"quote":{"ms_of_day":55957071,"bid_size":9,"bid_exchange":5,"bid":78.6,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":79.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5750000,"right":"P"},"ohlc":{"ms_of_day":55957187,"open":168.5,"high":174.7,"low":71.4,"close":78.8,"volume":328,"count":127,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5750000,"right":"P"},"trade":{"ms_of_day":55957187,"sequence":597789297,"size":3,"condition":130,"price":78.89,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55956945,"bid_size":42,"bid_exchange":5,"bid":36.0,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":36.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"ohlc":{"ms_of_day":55957187,"open":107.2,"high":107.2,"low":32.2,"close":36.15,"volume":387,"count":141,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"trade":{"ms_of_day":55957187,"sequence":597789298,"size":3,"condition":130,"price":36.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55957170,"bid_size":15,"bid_exchange":5,"bid":56.2,"bid_condition":50,"ask_size":55,"ask_exchange":5,"ask":56.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55957187,"open":112.32,"high":144.5,"low":50.98,"close":56.42,"volume":1388,"count":241,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55957187,"sequence":597789299,"size":4,"condition":130,"price":56.42,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5750000,"right":"P"},"quote":{"ms_of_day":55957071,"bid_size":9,"bid_exchange":5,"bid":78.6,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":79.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5750000,"right":"P"},"ohlc":{"ms_of_day":55957187,"open":168.5,"high":174.7,"low":71.4,"close":78.8,"volume":330,"count":128,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5750000,"right":"P"},"trade":{"ms_of_day":55957187,"sequence":597789300,"size":2,"condition":130,"price":78.89,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55956945,"bid_size":42,"bid_exchange":5,"bid":36.0,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":36.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"ohlc":{"ms_of_day":55957187,"open":107.2,"high":107.2,"low":32.2,"close":36.15,"volume":389,"count":142,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"trade":{"ms_of_day":55957187,"sequence":597789301,"size":2,"condition":130,"price":36.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5750000,"right":"P"},"quote":{"ms_of_day":55957187,"bid_size":9,"bid_exchange":5,"bid":78.6,"bid_condition":50,"ask_size":13,"ask_exchange":5,"ask":79.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55957200,"bid_size":123,"bid_exchange":42,"bid":4.7,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":4.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":20500,"right":"P"},"quote":{"ms_of_day":55954778,"bid_size":400,"bid_exchange":43,"bid":1.2,"bid_condition":50,"ask_size":817,"ask_exchange":43,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":20500,"right":"P"},"ohlc":{"ms_of_day":55957206,"open":0.17,"high":1.6,"low":0.1,"close":1.36,"volume":177,"count":36,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":20500,"right":"P"},"trade":{"ms_of_day":55957206,"sequence":-631765964,"size":1,"condition":125,"price":1.36,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CTAS","expiration":20250328,"strike":202500,"right":"P"},"quote":{"ms_of_day":55945289,"bid_size":7,"bid_exchange":31,"bid":0.05,"bid_condition":50,"ask_size":118,"ask_exchange":9,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CTAS","expiration":20250328,"strike":202500,"right":"P"},"ohlc":{"ms_of_day":55957206,"open":1.85,"high":1.85,"low":0.1,"close":0.1,"volume":133,"count":15,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CTAS","expiration":20250328,"strike":202500,"right":"P"},"trade":{"ms_of_day":55957206,"sequence":-928199099,"size":4,"condition":130,"price":0.1,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CTAS","expiration":20250328,"strike":197500,"right":"P"},"quote":{"ms_of_day":55637032,"bid_size":0,"bid_exchange":73,"bid":0.0,"bid_condition":50,"ask_size":10,"ask_exchange":9,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CTAS","expiration":20250328,"strike":197500,"right":"P"},"ohlc":{"ms_of_day":55957206,"open":9.0,"high":9.0,"low":0.03,"close":0.03,"volume":6,"count":2,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CTAS","expiration":20250328,"strike":197500,"right":"P"},"trade":{"ms_of_day":55957206,"sequence":-928199098,"size":4,"condition":130,"price":0.03,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CTAS","expiration":20250328,"strike":197500,"right":"P"},"quote":{"ms_of_day":55957206,"bid_size":0,"bid_exchange":73,"bid":0.0,"bid_condition":50,"ask_size":28,"ask_exchange":43,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250328,"strike":9000,"right":"C"},"quote":{"ms_of_day":55955404,"bid_size":916,"bid_exchange":43,"bid":0.08,"bid_condition":50,"ask_size":3,"ask_exchange":46,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250328,"strike":9000,"right":"C"},"ohlc":{"ms_of_day":55957215,"open":1.3,"high":2.7,"low":0.06,"close":0.09,"volume":15629,"count":1649,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250328,"strike":9000,"right":"C"},"trade":{"ms_of_day":55957215,"sequence":36465951,"size":3,"condition":18,"price":0.09,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250328,"strike":9000,"right":"C"},"quote":{"ms_of_day":55957215,"bid_size":916,"bid_exchange":43,"bid":0.08,"bid_condition":50,"ask_size":59,"ask_exchange":11,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":8500,"right":"P"},"quote":{"ms_of_day":55955809,"bid_size":10,"bid_exchange":1,"bid":0.87,"bid_condition":50,"ask_size":555,"ask_exchange":65,"ask":0.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":8500,"right":"P"},"ohlc":{"ms_of_day":55957214,"open":0.41,"high":0.95,"low":0.41,"close":0.87,"volume":6885,"count":1025,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":8500,"right":"P"},"trade":{"ms_of_day":55957214,"sequence":36465773,"size":5,"condition":18,"price":0.87,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":8500,"right":"P"},"quote":{"ms_of_day":55957214,"bid_size":2,"bid_exchange":73,"bid":0.87,"bid_condition":50,"ask_size":555,"ask_exchange":65,"ask":0.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":8500,"right":"P"},"quote":{"ms_of_day":55957214,"bid_size":2,"bid_exchange":73,"bid":0.87,"bid_condition":50,"ask_size":555,"ask_exchange":65,"ask":0.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":8500,"right":"P"},"ohlc":{"ms_of_day":55957214,"open":0.41,"high":0.95,"low":0.41,"close":0.87,"volume":6895,"count":1026,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":8500,"right":"P"},"trade":{"ms_of_day":55957214,"sequence":36465782,"size":10,"condition":18,"price":0.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":8500,"right":"P"},"quote":{"ms_of_day":55957214,"bid_size":1,"bid_exchange":46,"bid":0.87,"bid_condition":50,"ask_size":555,"ask_exchange":65,"ask":0.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":8500,"right":"P"},"quote":{"ms_of_day":55957214,"bid_size":1,"bid_exchange":46,"bid":0.87,"bid_condition":50,"ask_size":555,"ask_exchange":65,"ask":0.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":8500,"right":"P"},"ohlc":{"ms_of_day":55957214,"open":0.41,"high":0.95,"low":0.41,"close":0.87,"volume":6897,"count":1027,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":8500,"right":"P"},"trade":{"ms_of_day":55957214,"sequence":36465788,"size":2,"condition":18,"price":0.87,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250328,"strike":9000,"right":"C"},"quote":{"ms_of_day":55957215,"bid_size":1916,"bid_exchange":73,"bid":0.08,"bid_condition":50,"ask_size":59,"ask_exchange":11,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":8500,"right":"P"},"quote":{"ms_of_day":55957215,"bid_size":1,"bid_exchange":46,"bid":0.87,"bid_condition":50,"ask_size":1084,"ask_exchange":4,"ask":0.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":8500,"right":"P"},"quote":{"ms_of_day":55957215,"bid_size":1,"bid_exchange":46,"bid":0.87,"bid_condition":50,"ask_size":1084,"ask_exchange":4,"ask":0.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":8500,"right":"P"},"ohlc":{"ms_of_day":55957215,"open":0.41,"high":0.95,"low":0.41,"close":0.87,"volume":6898,"count":1028,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":8500,"right":"P"},"trade":{"ms_of_day":55957215,"sequence":36466453,"size":1,"condition":18,"price":0.87,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":8500,"right":"P"},"quote":{"ms_of_day":55957215,"bid_size":15,"bid_exchange":22,"bid":0.86,"bid_condition":50,"ask_size":1084,"ask_exchange":4,"ask":0.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SHOP","expiration":20250404,"strike":103000,"right":"P"},"quote":{"ms_of_day":55957233,"bid_size":145,"bid_exchange":65,"bid":2.97,"bid_condition":50,"ask_size":152,"ask_exchange":5,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SHOP","expiration":20250404,"strike":103000,"right":"P"},"quote":{"ms_of_day":55957235,"bid_size":145,"bid_exchange":65,"bid":2.97,"bid_condition":50,"ask_size":152,"ask_exchange":5,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BEAM","expiration":20250815,"strike":35000,"right":"C"},"quote":{"ms_of_day":55957238,"bid_size":95,"bid_exchange":65,"bid":0.9,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BEAM","expiration":20250815,"strike":35000,"right":"C"},"quote":{"ms_of_day":55957238,"bid_size":95,"bid_exchange":65,"bid":0.9,"bid_condition":50,"ask_size":7,"ask_exchange":31,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250328,"strike":8500,"right":"C"},"quote":{"ms_of_day":55957219,"bid_size":385,"bid_exchange":42,"bid":0.28,"bid_condition":50,"ask_size":5,"ask_exchange":46,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250328,"strike":8500,"right":"C"},"ohlc":{"ms_of_day":55957237,"open":1.27,"high":3.14,"low":0.21,"close":0.3,"volume":5315,"count":574,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250328,"strike":8500,"right":"C"},"trade":{"ms_of_day":55957237,"sequence":36470918,"size":2,"condition":18,"price":0.3,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250328,"strike":8500,"right":"C"},"quote":{"ms_of_day":55957237,"bid_size":385,"bid_exchange":42,"bid":0.28,"bid_condition":50,"ask_size":3,"ask_exchange":46,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250328,"strike":8500,"right":"C"},"quote":{"ms_of_day":55957237,"bid_size":397,"bid_exchange":60,"bid":0.28,"bid_condition":50,"ask_size":3,"ask_exchange":46,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250718,"strike":120000,"right":"C"},"quote":{"ms_of_day":55957181,"bid_size":26,"bid_exchange":31,"bid":3.05,"bid_condition":50,"ask_size":377,"ask_exchange":43,"ask":3.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250718,"strike":120000,"right":"C"},"ohlc":{"ms_of_day":55957256,"open":3.5,"high":4.1,"low":2.14,"close":3.07,"volume":602,"count":147,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250718,"strike":120000,"right":"C"},"trade":{"ms_of_day":55957256,"sequence":-928196883,"size":1,"condition":125,"price":3.07,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250718,"strike":120000,"right":"C"},"quote":{"ms_of_day":55957256,"bid_size":110,"bid_exchange":76,"bid":3.05,"bid_condition":50,"ask_size":377,"ask_exchange":43,"ask":3.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250718,"strike":120000,"right":"C"},"quote":{"ms_of_day":55957256,"bid_size":306,"bid_exchange":1,"bid":3.05,"bid_condition":50,"ask_size":377,"ask_exchange":43,"ask":3.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55957257,"bid_size":2081,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":312,"ask_exchange":73,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55957259,"open":2.72,"high":6.34,"low":0.03,"close":0.07,"volume":298035,"count":43435,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"trade":{"ms_of_day":55957259,"sequence":597792012,"size":1,"condition":125,"price":0.07,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55957154,"bid_size":8,"bid_exchange":4,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55957259,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2221,"count":393,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55957259,"sequence":-631761746,"size":4,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55957114,"bid_size":31,"bid_exchange":11,"bid":1.34,"bid_condition":50,"ask_size":1104,"ask_exchange":5,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55957259,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1308,"count":432,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55957259,"sequence":-631761745,"size":2,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55957259,"bid_size":7,"bid_exchange":4,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55957259,"bid_size":6,"bid_exchange":4,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55957266,"bid_size":31,"bid_exchange":11,"bid":1.34,"bid_condition":50,"ask_size":1160,"ask_exchange":5,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55957268,"bid_size":2081,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":312,"ask_exchange":73,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":247500,"right":"P"},"quote":{"ms_of_day":55957158,"bid_size":9,"bid_exchange":69,"bid":0.57,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":247500,"right":"P"},"ohlc":{"ms_of_day":55957287,"open":14.65,"high":14.65,"low":0.49,"close":0.57,"volume":3130,"count":618,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":247500,"right":"P"},"trade":{"ms_of_day":55957287,"sequence":-1346228373,"size":1,"condition":125,"price":0.57,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":247500,"right":"P"},"quote":{"ms_of_day":55957288,"bid_size":52,"bid_exchange":42,"bid":0.57,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250402,"strike":495000,"right":"C"},"quote":{"ms_of_day":55957295,"bid_size":254,"bid_exchange":65,"bid":1.44,"bid_condition":50,"ask_size":90,"ask_exchange":6,"ask":1.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250402,"strike":495000,"right":"C"},"ohlc":{"ms_of_day":55957300,"open":1.43,"high":2.17,"low":1.14,"close":1.44,"volume":836,"count":226,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250402,"strike":495000,"right":"C"},"trade":{"ms_of_day":55957300,"sequence":-63538534,"size":1,"condition":18,"price":1.44,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250402,"strike":495000,"right":"C"},"quote":{"ms_of_day":55957300,"bid_size":299,"bid_exchange":6,"bid":1.44,"bid_condition":50,"ask_size":90,"ask_exchange":6,"ask":1.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250402,"strike":495000,"right":"C"},"quote":{"ms_of_day":55957300,"bid_size":481,"bid_exchange":42,"bid":1.44,"bid_condition":50,"ask_size":90,"ask_exchange":6,"ask":1.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":247500,"right":"P"},"quote":{"ms_of_day":55957300,"bid_size":52,"bid_exchange":42,"bid":0.57,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":300000,"right":"C"},"quote":{"ms_of_day":55957303,"bid_size":1125,"bid_exchange":43,"bid":5.3,"bid_condition":50,"ask_size":921,"ask_exchange":43,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":300000,"right":"C"},"ohlc":{"ms_of_day":55957303,"open":2.75,"high":10.75,"low":2.2,"close":5.35,"volume":47626,"count":10516,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":300000,"right":"C"},"trade":{"ms_of_day":55957303,"sequence":32936973,"size":1,"condition":18,"price":5.35,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":300000,"right":"C"},"quote":{"ms_of_day":55957304,"bid_size":1125,"bid_exchange":43,"bid":5.3,"bid_condition":50,"ask_size":911,"ask_exchange":43,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":300000,"right":"C"},"quote":{"ms_of_day":55957304,"bid_size":1125,"bid_exchange":43,"bid":5.3,"bid_condition":50,"ask_size":1151,"ask_exchange":43,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55957315,"bid_size":2081,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":312,"ask_exchange":73,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":575000,"right":"C"},"quote":{"ms_of_day":55957303,"bid_size":10,"bid_exchange":22,"bid":6.88,"bid_condition":50,"ask_size":143,"ask_exchange":46,"ask":6.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":575000,"right":"C"},"ohlc":{"ms_of_day":55957316,"open":19.0,"high":21.77,"low":5.49,"close":6.88,"volume":34934,"count":6740,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":575000,"right":"C"},"trade":{"ms_of_day":55957316,"sequence":1426363651,"size":10,"condition":18,"price":6.88,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":575000,"right":"C"},"quote":{"ms_of_day":55957316,"bid_size":50,"bid_exchange":11,"bid":6.87,"bid_condition":50,"ask_size":143,"ask_exchange":46,"ask":6.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55957318,"bid_size":15,"bid_exchange":5,"bid":56.2,"bid_condition":50,"ask_size":48,"ask_exchange":5,"ask":56.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":575000,"right":"C"},"quote":{"ms_of_day":55957317,"bid_size":50,"bid_exchange":11,"bid":6.87,"bid_condition":50,"ask_size":75,"ask_exchange":1,"ask":6.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":305000,"right":"C"},"quote":{"ms_of_day":55957313,"bid_size":241,"bid_exchange":42,"bid":0.19,"bid_condition":50,"ask_size":2,"ask_exchange":46,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55957325,"bid_size":2,"bid_exchange":5,"bid":8.3,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":8.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"ohlc":{"ms_of_day":55957325,"open":33.44,"high":34.8,"low":2.1,"close":8.5,"volume":61864,"count":22972,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"trade":{"ms_of_day":55957325,"sequence":597796771,"size":5,"condition":18,"price":8.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55957325,"bid_size":2,"bid_exchange":5,"bid":8.3,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":8.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"ohlc":{"ms_of_day":55957325,"open":33.44,"high":34.8,"low":2.1,"close":8.5,"volume":61865,"count":22973,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"trade":{"ms_of_day":55957325,"sequence":597796772,"size":1,"condition":18,"price":8.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55957325,"bid_size":2,"bid_exchange":5,"bid":8.3,"bid_condition":50,"ask_size":18,"ask_exchange":5,"ask":8.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55957326,"bid_size":2,"bid_exchange":5,"bid":8.3,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":8.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5750000,"right":"P"},"quote":{"ms_of_day":55957336,"bid_size":8,"bid_exchange":5,"bid":78.6,"bid_condition":50,"ask_size":13,"ask_exchange":5,"ask":79.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55957332,"bid_size":31,"bid_exchange":11,"bid":1.34,"bid_condition":50,"ask_size":1245,"ask_exchange":5,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":20500,"right":"P"},"quote":{"ms_of_day":55957353,"bid_size":400,"bid_exchange":43,"bid":1.2,"bid_condition":50,"ask_size":829,"ask_exchange":9,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIOT","expiration":20250328,"strike":9000,"right":"P"},"quote":{"ms_of_day":55957355,"bid_size":43,"bid_exchange":47,"bid":1.13,"bid_condition":50,"ask_size":8,"ask_exchange":46,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIOT","expiration":20250328,"strike":9000,"right":"P"},"ohlc":{"ms_of_day":55957355,"open":1.23,"high":1.9,"low":0.6,"close":1.15,"volume":831,"count":190,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIOT","expiration":20250328,"strike":9000,"right":"P"},"trade":{"ms_of_day":55957355,"sequence":36478048,"size":10,"condition":18,"price":1.15,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIOT","expiration":20250328,"strike":9000,"right":"P"},"quote":{"ms_of_day":55957355,"bid_size":43,"bid_exchange":47,"bid":1.13,"bid_condition":50,"ask_size":216,"ask_exchange":73,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIOT","expiration":20250328,"strike":9000,"right":"P"},"quote":{"ms_of_day":55957355,"bid_size":43,"bid_exchange":47,"bid":1.13,"bid_condition":50,"ask_size":65,"ask_exchange":60,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":20500,"right":"P"},"quote":{"ms_of_day":55957363,"bid_size":484,"bid_exchange":43,"bid":1.2,"bid_condition":50,"ask_size":829,"ask_exchange":9,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55957358,"bid_size":31,"bid_exchange":11,"bid":1.34,"bid_condition":50,"ask_size":1372,"ask_exchange":5,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55957364,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1310,"count":433,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55957364,"sequence":-631752932,"size":2,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55957259,"bid_size":5,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55957364,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2225,"count":394,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55957364,"sequence":-631752931,"size":4,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55957349,"bid_size":371,"bid_exchange":46,"bid":0.27,"bid_condition":50,"ask_size":355,"ask_exchange":42,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55957367,"open":2.82,"high":7.16,"low":0.09,"close":0.27,"volume":490621,"count":67151,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55957367,"sequence":597801152,"size":7,"condition":18,"price":0.27,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HPQ","expiration":20250620,"strike":45000,"right":"C"},"quote":{"ms_of_day":55957372,"bid_size":100,"bid_exchange":43,"bid":0.01,"bid_condition":50,"ask_size":776,"ask_exchange":4,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HPQ","expiration":20250620,"strike":45000,"right":"C"},"quote":{"ms_of_day":55957372,"bid_size":100,"bid_exchange":43,"bid":0.01,"bid_condition":50,"ask_size":805,"ask_exchange":4,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250425,"strike":30000,"right":"C"},"quote":{"ms_of_day":55957390,"bid_size":22,"bid_exchange":69,"bid":0.64,"bid_condition":50,"ask_size":4,"ask_exchange":6,"ask":0.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250425,"strike":30000,"right":"C"},"ohlc":{"ms_of_day":55957390,"open":6.6,"high":6.7,"low":0.4,"close":0.6,"volume":823,"count":81,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250425,"strike":30000,"right":"C"},"trade":{"ms_of_day":55957390,"sequence":-125938765,"size":4,"condition":130,"price":0.66,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250516,"strike":41000,"right":"C"},"quote":{"ms_of_day":55955824,"bid_size":35,"bid_exchange":46,"bid":0.66,"bid_condition":50,"ask_size":392,"ask_exchange":5,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250516,"strike":41000,"right":"C"},"ohlc":{"ms_of_day":55957390,"open":5.84,"high":5.84,"low":0.71,"close":0.71,"volume":12,"count":5,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250516,"strike":41000,"right":"C"},"trade":{"ms_of_day":55957390,"sequence":-125938763,"size":4,"condition":130,"price":0.71,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250425,"strike":30000,"right":"C"},"quote":{"ms_of_day":55957390,"bid_size":22,"bid_exchange":69,"bid":0.64,"bid_condition":50,"ask_size":23,"ask_exchange":69,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250425,"strike":30000,"right":"C"},"quote":{"ms_of_day":55957390,"bid_size":22,"bid_exchange":69,"bid":0.64,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":0.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250516,"strike":41000,"right":"C"},"quote":{"ms_of_day":55957390,"bid_size":35,"bid_exchange":46,"bid":0.66,"bid_condition":50,"ask_size":26,"ask_exchange":7,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250516,"strike":41000,"right":"C"},"quote":{"ms_of_day":55957391,"bid_size":35,"bid_exchange":46,"bid":0.66,"bid_condition":50,"ask_size":40,"ask_exchange":7,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55957394,"bid_size":31,"bid_exchange":11,"bid":1.34,"bid_condition":50,"ask_size":1372,"ask_exchange":5,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250516,"strike":5000000,"right":"P"},"quote":{"ms_of_day":55957393,"bid_size":1118,"bid_exchange":5,"bid":13.6,"bid_condition":50,"ask_size":541,"ask_exchange":5,"ask":13.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250516,"strike":5000000,"right":"P"},"ohlc":{"ms_of_day":55957393,"open":53.42,"high":66.57,"low":12.27,"close":13.9,"volume":22579,"count":160,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250516,"strike":5000000,"right":"P"},"trade":{"ms_of_day":55957393,"sequence":597801748,"size":14,"condition":18,"price":13.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250516,"strike":5000000,"right":"P"},"quote":{"ms_of_day":55957393,"bid_size":1118,"bid_exchange":5,"bid":13.6,"bid_condition":50,"ask_size":530,"ask_exchange":5,"ask":13.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250516,"strike":5000000,"right":"P"},"quote":{"ms_of_day":55957393,"bid_size":1118,"bid_exchange":5,"bid":13.6,"bid_condition":50,"ask_size":530,"ask_exchange":5,"ask":13.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250516,"strike":5000000,"right":"P"},"ohlc":{"ms_of_day":55957393,"open":53.42,"high":66.57,"low":12.27,"close":13.9,"volume":22592,"count":161,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250516,"strike":5000000,"right":"P"},"trade":{"ms_of_day":55957393,"sequence":597801751,"size":13,"condition":18,"price":13.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250516,"strike":5000000,"right":"P"},"quote":{"ms_of_day":55957393,"bid_size":1118,"bid_exchange":5,"bid":13.6,"bid_condition":50,"ask_size":530,"ask_exchange":5,"ask":13.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250516,"strike":5000000,"right":"P"},"ohlc":{"ms_of_day":55957393,"open":53.42,"high":66.57,"low":12.27,"close":13.9,"volume":22603,"count":162,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250516,"strike":5000000,"right":"P"},"trade":{"ms_of_day":55957393,"sequence":597801752,"size":11,"condition":18,"price":13.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250516,"strike":5000000,"right":"P"},"quote":{"ms_of_day":55957393,"bid_size":1118,"bid_exchange":5,"bid":13.6,"bid_condition":50,"ask_size":522,"ask_exchange":5,"ask":13.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250516,"strike":5000000,"right":"P"},"quote":{"ms_of_day":55957393,"bid_size":1118,"bid_exchange":5,"bid":13.6,"bid_condition":50,"ask_size":522,"ask_exchange":5,"ask":13.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250516,"strike":5000000,"right":"P"},"ohlc":{"ms_of_day":55957393,"open":53.42,"high":66.57,"low":12.27,"close":13.9,"volume":22611,"count":163,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250516,"strike":5000000,"right":"P"},"trade":{"ms_of_day":55957393,"sequence":597801756,"size":8,"condition":18,"price":13.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250516,"strike":5000000,"right":"P"},"quote":{"ms_of_day":55957393,"bid_size":1118,"bid_exchange":5,"bid":13.6,"bid_condition":50,"ask_size":518,"ask_exchange":5,"ask":13.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250516,"strike":5000000,"right":"P"},"quote":{"ms_of_day":55957393,"bid_size":1118,"bid_exchange":5,"bid":13.6,"bid_condition":50,"ask_size":518,"ask_exchange":5,"ask":13.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250516,"strike":5000000,"right":"P"},"ohlc":{"ms_of_day":55957393,"open":53.42,"high":66.57,"low":12.27,"close":13.9,"volume":22615,"count":164,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250516,"strike":5000000,"right":"P"},"trade":{"ms_of_day":55957393,"sequence":597801765,"size":4,"condition":18,"price":13.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250516,"strike":5000000,"right":"P"},"quote":{"ms_of_day":55957394,"bid_size":946,"bid_exchange":5,"bid":13.6,"bid_condition":50,"ask_size":432,"ask_exchange":5,"ask":13.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20260320,"strike":5100000,"right":"P"},"quote":{"ms_of_day":55957397,"bid_size":68,"bid_exchange":5,"bid":147.8,"bid_condition":50,"ask_size":93,"ask_exchange":5,"ask":149.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55957395,"bid_size":31,"bid_exchange":11,"bid":1.34,"bid_condition":50,"ask_size":1531,"ask_exchange":5,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250516,"strike":215000,"right":"P"},"quote":{"ms_of_day":55957395,"bid_size":69,"bid_exchange":42,"bid":2.76,"bid_condition":50,"ask_size":2,"ask_exchange":6,"ask":2.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250516,"strike":215000,"right":"P"},"ohlc":{"ms_of_day":55957395,"open":2.15,"high":5.0,"low":2.1,"close":2.76,"volume":514,"count":102,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250516,"strike":215000,"right":"P"},"trade":{"ms_of_day":55957395,"sequence":-631750364,"size":1,"condition":18,"price":2.76,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250516,"strike":215000,"right":"P"},"quote":{"ms_of_day":55957395,"bid_size":2,"bid_exchange":73,"bid":2.76,"bid_condition":50,"ask_size":2,"ask_exchange":6,"ask":2.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250516,"strike":215000,"right":"P"},"quote":{"ms_of_day":55957397,"bid_size":2,"bid_exchange":73,"bid":2.76,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":2.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55957403,"bid_size":315,"bid_exchange":46,"bid":0.27,"bid_condition":50,"ask_size":355,"ask_exchange":42,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55957404,"bid_size":315,"bid_exchange":46,"bid":0.27,"bid_condition":50,"ask_size":355,"ask_exchange":42,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55957407,"bid_size":39,"bid_exchange":5,"bid":56.2,"bid_condition":50,"ask_size":48,"ask_exchange":5,"ask":56.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20260320,"strike":5100000,"right":"P"},"quote":{"ms_of_day":55957433,"bid_size":68,"bid_exchange":5,"bid":147.8,"bid_condition":50,"ask_size":118,"ask_exchange":5,"ask":149.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55957419,"bid_size":2082,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":312,"ask_exchange":73,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55957443,"open":2.72,"high":6.34,"low":0.03,"close":0.07,"volume":298039,"count":43436,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"trade":{"ms_of_day":55957443,"sequence":597812970,"size":4,"condition":18,"price":0.07,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55957443,"bid_size":2499,"bid_exchange":42,"bid":0.07,"bid_condition":50,"ask_size":312,"ask_exchange":73,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55957443,"bid_size":2487,"bid_exchange":42,"bid":0.07,"bid_condition":50,"ask_size":312,"ask_exchange":73,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVS","expiration":20250404,"strike":69000,"right":"C"},"quote":{"ms_of_day":55957462,"bid_size":28,"bid_exchange":11,"bid":0.92,"bid_condition":50,"ask_size":8,"ask_exchange":69,"ask":0.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVS","expiration":20250404,"strike":69000,"right":"C"},"ohlc":{"ms_of_day":55957462,"open":1.63,"high":1.73,"low":0.72,"close":0.96,"volume":1565,"count":212,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVS","expiration":20250404,"strike":69000,"right":"C"},"trade":{"ms_of_day":55957462,"sequence":-928183760,"size":20,"condition":18,"price":0.96,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVS","expiration":20250404,"strike":69000,"right":"C"},"quote":{"ms_of_day":55957463,"bid_size":4,"bid_exchange":73,"bid":0.93,"bid_condition":50,"ask_size":8,"ask_exchange":69,"ask":0.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVS","expiration":20250404,"strike":69000,"right":"C"},"quote":{"ms_of_day":55957463,"bid_size":34,"bid_exchange":1,"bid":0.95,"bid_condition":50,"ask_size":8,"ask_exchange":69,"ask":0.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":310000,"right":"P"},"quote":{"ms_of_day":55957269,"bid_size":20,"bid_exchange":1,"bid":5.05,"bid_condition":50,"ask_size":14,"ask_exchange":46,"ask":5.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":310000,"right":"P"},"ohlc":{"ms_of_day":55957458,"open":8.22,"high":14.0,"low":4.45,"close":5.21,"volume":314,"count":138,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":310000,"right":"P"},"trade":{"ms_of_day":55957458,"sequence":1416797075,"size":1,"condition":130,"price":5.21,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":380000,"right":"C"},"quote":{"ms_of_day":55957011,"bid_size":22,"bid_exchange":11,"bid":2.29,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":380000,"right":"C"},"ohlc":{"ms_of_day":55957458,"open":11.49,"high":11.49,"low":1.96,"close":2.42,"volume":956,"count":328,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":380000,"right":"C"},"trade":{"ms_of_day":55957458,"sequence":1416797074,"size":1,"condition":130,"price":2.42,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55957259,"bid_size":5,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55957470,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2229,"count":395,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55957470,"sequence":-631746258,"size":4,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55957470,"bid_size":31,"bid_exchange":11,"bid":1.34,"bid_condition":50,"ask_size":1473,"ask_exchange":5,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55957470,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1312,"count":434,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55957470,"sequence":-631746257,"size":2,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVS","expiration":20250328,"strike":69000,"right":"C"},"quote":{"ms_of_day":55957482,"bid_size":20,"bid_exchange":5,"bid":0.16,"bid_condition":50,"ask_size":10,"ask_exchange":65,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVS","expiration":20250328,"strike":69000,"right":"C"},"ohlc":{"ms_of_day":55957482,"open":0.87,"high":1.26,"low":0.06,"close":0.19,"volume":8558,"count":1190,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVS","expiration":20250328,"strike":69000,"right":"C"},"trade":{"ms_of_day":55957482,"sequence":-928182841,"size":1,"condition":18,"price":0.19,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55957478,"bid_size":92,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":87,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55957478,"open":30.02,"high":33.0,"low":0.79,"close":3.1,"volume":79690,"count":31330,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55957478,"sequence":597815192,"size":2,"condition":18,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55957452,"bid_size":435,"bid_exchange":65,"bid":3.6,"bid_condition":50,"ask_size":1334,"ask_exchange":43,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"ohlc":{"ms_of_day":55957480,"open":54.0,"high":57.4,"low":0.95,"close":3.6,"volume":134500,"count":26162,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"trade":{"ms_of_day":55957480,"sequence":32950033,"size":2,"condition":18,"price":3.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55957481,"bid_size":451,"bid_exchange":9,"bid":3.6,"bid_condition":50,"ask_size":1334,"ask_exchange":43,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVS","expiration":20250328,"strike":69000,"right":"C"},"quote":{"ms_of_day":55957482,"bid_size":1,"bid_exchange":60,"bid":0.18,"bid_condition":50,"ask_size":10,"ask_exchange":65,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVS","expiration":20250328,"strike":69000,"right":"C"},"quote":{"ms_of_day":55957482,"bid_size":130,"bid_exchange":73,"bid":0.18,"bid_condition":50,"ask_size":10,"ask_exchange":65,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":562500,"right":"C"},"quote":{"ms_of_day":55957462,"bid_size":25,"bid_exchange":76,"bid":3.8,"bid_condition":50,"ask_size":40,"ask_exchange":5,"ask":4.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":562500,"right":"C"},"ohlc":{"ms_of_day":55957486,"open":7.09,"high":21.3,"low":2.6,"close":3.9,"volume":397,"count":164,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":562500,"right":"C"},"trade":{"ms_of_day":55957486,"sequence":-631744600,"size":1,"condition":130,"price":3.9,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":560000,"right":"P"},"quote":{"ms_of_day":55957203,"bid_size":6,"bid_exchange":69,"bid":3.0,"bid_condition":50,"ask_size":59,"ask_exchange":5,"ask":3.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":560000,"right":"P"},"ohlc":{"ms_of_day":55957486,"open":18.7,"high":25.91,"low":0.29,"close":3.1,"volume":1088,"count":330,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":560000,"right":"P"},"trade":{"ms_of_day":55957486,"sequence":-631744597,"size":1,"condition":130,"price":3.1,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55957485,"bid_size":435,"bid_exchange":65,"bid":3.6,"bid_condition":50,"ask_size":1334,"ask_exchange":43,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55957486,"bid_size":6,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55957486,"open":35.8,"high":35.8,"low":1.4,"close":5.3,"volume":56972,"count":22517,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55957486,"sequence":597815291,"size":1,"condition":18,"price":5.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BMY","expiration":20250328,"strike":60000,"right":"C"},"quote":{"ms_of_day":55957494,"bid_size":219,"bid_exchange":11,"bid":0.04,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BMY","expiration":20250328,"strike":60000,"right":"C"},"ohlc":{"ms_of_day":55957494,"open":1.64,"high":3.75,"low":0.06,"close":0.07,"volume":2379,"count":324,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BMY","expiration":20250328,"strike":60000,"right":"C"},"trade":{"ms_of_day":55957494,"sequence":-616635866,"size":10,"condition":18,"price":0.07,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BMY","expiration":20250328,"strike":60000,"right":"C"},"quote":{"ms_of_day":55957494,"bid_size":219,"bid_exchange":11,"bid":0.04,"bid_condition":50,"ask_size":82,"ask_exchange":73,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BMY","expiration":20250328,"strike":60000,"right":"C"},"quote":{"ms_of_day":55957494,"bid_size":10,"bid_exchange":73,"bid":0.05,"bid_condition":50,"ask_size":82,"ask_exchange":73,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250404,"strike":4500,"right":"P"},"quote":{"ms_of_day":55957013,"bid_size":224,"bid_exchange":47,"bid":0.01,"bid_condition":50,"ask_size":208,"ask_exchange":47,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250404,"strike":4500,"right":"P"},"ohlc":{"ms_of_day":55957494,"open":0.22,"high":0.22,"low":0.01,"close":0.01,"volume":538,"count":56,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250404,"strike":4500,"right":"P"},"trade":{"ms_of_day":55957494,"sequence":-125928859,"size":1,"condition":18,"price":0.01,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250404,"strike":4500,"right":"P"},"quote":{"ms_of_day":55957495,"bid_size":265,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":208,"ask_exchange":47,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250404,"strike":4500,"right":"P"},"quote":{"ms_of_day":55957495,"bid_size":265,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":231,"ask_exchange":7,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"quote":{"ms_of_day":55957449,"bid_size":247,"bid_exchange":42,"bid":0.89,"bid_condition":50,"ask_size":256,"ask_exchange":46,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55957497,"open":7.47,"high":15.86,"low":0.45,"close":0.9,"volume":150343,"count":24881,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"trade":{"ms_of_day":55957497,"sequence":1426368738,"size":1,"condition":18,"price":0.9,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":560000,"right":"P"},"quote":{"ms_of_day":55957510,"bid_size":6,"bid_exchange":69,"bid":3.0,"bid_condition":50,"ask_size":62,"ask_exchange":4,"ask":3.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55957509,"bid_size":11,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":121,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55957509,"open":128.4,"high":135.0,"low":1.7,"close":3.0,"volume":37059,"count":13756,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55957509,"sequence":597815632,"size":1,"condition":18,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"quote":{"ms_of_day":55957480,"bid_size":1033,"bid_exchange":65,"bid":0.3,"bid_condition":50,"ask_size":200,"ask_exchange":47,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"ohlc":{"ms_of_day":55957517,"open":11.96,"high":14.33,"low":0.18,"close":0.31,"volume":75142,"count":11582,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"trade":{"ms_of_day":55957517,"sequence":597815903,"size":1,"condition":125,"price":0.31,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55957524,"bid_size":92,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":84,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55957523,"bid_size":5,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOUN","expiration":20250417,"strike":9500,"right":"P"},"quote":{"ms_of_day":55957532,"bid_size":16,"bid_exchange":73,"bid":1.07,"bid_condition":50,"ask_size":17,"ask_exchange":11,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOUN","expiration":20250417,"strike":9500,"right":"P"},"quote":{"ms_of_day":55957532,"bid_size":16,"bid_exchange":73,"bid":1.07,"bid_condition":50,"ask_size":15,"ask_exchange":11,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55957539,"bid_size":85,"bid_exchange":7,"bid":0.46,"bid_condition":50,"ask_size":820,"ask_exchange":5,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"ohlc":{"ms_of_day":55957539,"open":15.2,"high":18.16,"low":0.27,"close":0.47,"volume":200489,"count":30707,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"trade":{"ms_of_day":55957539,"sequence":597817460,"size":1,"condition":18,"price":0.47,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55957539,"bid_size":85,"bid_exchange":7,"bid":0.46,"bid_condition":50,"ask_size":905,"ask_exchange":22,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"quote":{"ms_of_day":55957544,"bid_size":239,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":1152,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"ohlc":{"ms_of_day":55957544,"open":101.63,"high":102.4,"low":0.05,"close":0.05,"volume":51078,"count":18358,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"trade":{"ms_of_day":55957544,"sequence":597817733,"size":1,"condition":18,"price":0.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55957544,"bid_size":85,"bid_exchange":7,"bid":0.46,"bid_condition":50,"ask_size":728,"ask_exchange":22,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":560000,"right":"P"},"quote":{"ms_of_day":55957545,"bid_size":6,"bid_exchange":69,"bid":3.0,"bid_condition":50,"ask_size":66,"ask_exchange":4,"ask":3.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22500,"right":"C"},"quote":{"ms_of_day":55957548,"bid_size":1,"bid_exchange":69,"bid":0.58,"bid_condition":50,"ask_size":12,"ask_exchange":11,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22500,"right":"C"},"quote":{"ms_of_day":55957548,"bid_size":1,"bid_exchange":69,"bid":0.58,"bid_condition":50,"ask_size":12,"ask_exchange":11,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"C"},"quote":{"ms_of_day":55957501,"bid_size":606,"bid_exchange":43,"bid":12.25,"bid_condition":50,"ask_size":895,"ask_exchange":43,"ask":12.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55957552,"open":5.1,"high":20.93,"low":4.0,"close":12.3,"volume":26508,"count":6000,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"C"},"trade":{"ms_of_day":55957552,"sequence":32954240,"size":2,"condition":125,"price":12.3,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"C"},"quote":{"ms_of_day":55957501,"bid_size":606,"bid_exchange":43,"bid":12.25,"bid_condition":50,"ask_size":895,"ask_exchange":43,"ask":12.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55957552,"open":5.1,"high":20.93,"low":4.0,"close":12.3,"volume":26510,"count":6001,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"C"},"trade":{"ms_of_day":55957552,"sequence":32954241,"size":2,"condition":125,"price":12.3,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":250000,"right":"C"},"quote":{"ms_of_day":55957515,"bid_size":54,"bid_exchange":69,"bid":27.75,"bid_condition":50,"ask_size":31,"ask_exchange":65,"ask":28.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55957551,"open":9.4,"high":41.5,"low":7.5,"close":27.95,"volume":6768,"count":1956,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":250000,"right":"C"},"trade":{"ms_of_day":55957551,"sequence":32954233,"size":1,"condition":125,"price":27.95,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":250000,"right":"C"},"quote":{"ms_of_day":55957515,"bid_size":54,"bid_exchange":69,"bid":27.75,"bid_condition":50,"ask_size":31,"ask_exchange":65,"ask":28.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55957551,"open":9.4,"high":41.5,"low":7.5,"close":27.95,"volume":6770,"count":1957,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":250000,"right":"C"},"trade":{"ms_of_day":55957551,"sequence":32954234,"size":2,"condition":125,"price":27.95,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":250000,"right":"C"},"quote":{"ms_of_day":55957515,"bid_size":54,"bid_exchange":69,"bid":27.75,"bid_condition":50,"ask_size":31,"ask_exchange":65,"ask":28.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55957551,"open":9.4,"high":41.5,"low":7.5,"close":27.95,"volume":6771,"count":1958,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":250000,"right":"C"},"trade":{"ms_of_day":55957551,"sequence":32954235,"size":1,"condition":125,"price":27.95,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250404,"strike":152500,"right":"C"},"quote":{"ms_of_day":55957546,"bid_size":26,"bid_exchange":11,"bid":38.2,"bid_condition":50,"ask_size":25,"ask_exchange":42,"ask":39.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"C"},"quote":{"ms_of_day":55957558,"bid_size":692,"bid_exchange":43,"bid":12.25,"bid_condition":50,"ask_size":895,"ask_exchange":43,"ask":12.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"C"},"quote":{"ms_of_day":55957558,"bid_size":834,"bid_exchange":43,"bid":12.25,"bid_condition":50,"ask_size":919,"ask_exchange":43,"ask":12.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19980000,"right":"C"},"quote":{"ms_of_day":55957560,"bid_size":21,"bid_exchange":9,"bid":1.05,"bid_condition":50,"ask_size":14,"ask_exchange":9,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19980000,"right":"C"},"ohlc":{"ms_of_day":55957560,"open":245.67,"high":245.67,"low":1.0,"close":1.35,"volume":574,"count":352,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19980000,"right":"C"},"trade":{"ms_of_day":55957560,"sequence":839885933,"size":1,"condition":18,"price":1.35,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19980000,"right":"C"},"quote":{"ms_of_day":55957560,"bid_size":21,"bid_exchange":9,"bid":1.05,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":1.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"quote":{"ms_of_day":55957542,"bid_size":192,"bid_exchange":31,"bid":1.49,"bid_condition":50,"ask_size":168,"ask_exchange":42,"ask":1.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"ohlc":{"ms_of_day":55957560,"open":3.3,"high":10.6,"low":0.13,"close":1.51,"volume":108490,"count":16048,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"trade":{"ms_of_day":55957560,"sequence":-1154892865,"size":3,"condition":125,"price":1.51,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"quote":{"ms_of_day":55957542,"bid_size":192,"bid_exchange":31,"bid":1.49,"bid_condition":50,"ask_size":168,"ask_exchange":42,"ask":1.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"ohlc":{"ms_of_day":55957560,"open":3.3,"high":10.6,"low":0.13,"close":1.51,"volume":108491,"count":16049,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"trade":{"ms_of_day":55957560,"sequence":-1154892864,"size":1,"condition":125,"price":1.51,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"quote":{"ms_of_day":55957542,"bid_size":192,"bid_exchange":31,"bid":1.49,"bid_condition":50,"ask_size":168,"ask_exchange":42,"ask":1.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"ohlc":{"ms_of_day":55957560,"open":3.3,"high":10.6,"low":0.13,"close":1.51,"volume":108492,"count":16050,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"trade":{"ms_of_day":55957560,"sequence":-1154892863,"size":1,"condition":125,"price":1.51,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"quote":{"ms_of_day":55957542,"bid_size":192,"bid_exchange":31,"bid":1.49,"bid_condition":50,"ask_size":168,"ask_exchange":42,"ask":1.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"ohlc":{"ms_of_day":55957560,"open":3.3,"high":10.6,"low":0.13,"close":1.51,"volume":108493,"count":16051,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"trade":{"ms_of_day":55957560,"sequence":-1154892862,"size":1,"condition":125,"price":1.51,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"quote":{"ms_of_day":55957542,"bid_size":192,"bid_exchange":31,"bid":1.49,"bid_condition":50,"ask_size":168,"ask_exchange":42,"ask":1.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"ohlc":{"ms_of_day":55957560,"open":3.3,"high":10.6,"low":0.13,"close":1.51,"volume":108494,"count":16052,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"trade":{"ms_of_day":55957560,"sequence":-1154892861,"size":1,"condition":125,"price":1.51,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"quote":{"ms_of_day":55957542,"bid_size":192,"bid_exchange":31,"bid":1.49,"bid_condition":50,"ask_size":168,"ask_exchange":42,"ask":1.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"ohlc":{"ms_of_day":55957560,"open":3.3,"high":10.6,"low":0.13,"close":1.51,"volume":108495,"count":16053,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"trade":{"ms_of_day":55957560,"sequence":-1154892860,"size":1,"condition":125,"price":1.51,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"quote":{"ms_of_day":55957561,"bid_size":1033,"bid_exchange":65,"bid":0.3,"bid_condition":50,"ask_size":200,"ask_exchange":47,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MELI","expiration":20250404,"strike":2110000,"right":"C"},"quote":{"ms_of_day":55956261,"bid_size":34,"bid_exchange":69,"bid":39.0,"bid_condition":50,"ask_size":29,"ask_exchange":11,"ask":47.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MELI","expiration":20250404,"strike":2110000,"right":"C"},"ohlc":{"ms_of_day":55957563,"open":45.4,"high":62.65,"low":34.08,"close":43.37,"volume":61,"count":46,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MELI","expiration":20250404,"strike":2110000,"right":"C"},"trade":{"ms_of_day":55957563,"sequence":1416800242,"size":1,"condition":125,"price":43.37,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LX","expiration":20251121,"strike":17500,"right":"C"},"quote":{"ms_of_day":55957411,"bid_size":6,"bid_exchange":47,"bid":1.5,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LX","expiration":20251121,"strike":17500,"right":"C"},"ohlc":{"ms_of_day":55957565,"open":1.65,"high":1.65,"low":1.5,"close":1.53,"volume":87,"count":26,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LX","expiration":20251121,"strike":17500,"right":"C"},"trade":{"ms_of_day":55957565,"sequence":1416800305,"size":2,"condition":125,"price":1.53,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LX","expiration":20251121,"strike":17500,"right":"C"},"quote":{"ms_of_day":55957411,"bid_size":6,"bid_exchange":47,"bid":1.5,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LX","expiration":20251121,"strike":17500,"right":"C"},"ohlc":{"ms_of_day":55957565,"open":1.65,"high":1.65,"low":1.5,"close":1.53,"volume":89,"count":27,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LX","expiration":20251121,"strike":17500,"right":"C"},"trade":{"ms_of_day":55957565,"sequence":1416800306,"size":2,"condition":125,"price":1.53,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"quote":{"ms_of_day":55957572,"bid_size":212,"bid_exchange":42,"bid":1.49,"bid_condition":50,"ask_size":168,"ask_exchange":42,"ask":1.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55957470,"bid_size":31,"bid_exchange":11,"bid":1.34,"bid_condition":50,"ask_size":1473,"ask_exchange":5,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55957576,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1314,"count":435,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55957576,"sequence":-631740230,"size":2,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55957523,"bid_size":5,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55957576,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2233,"count":396,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55957576,"sequence":-631740229,"size":4,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55957576,"bid_size":31,"bid_exchange":11,"bid":1.34,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":222500,"right":"P"},"quote":{"ms_of_day":55957580,"bid_size":358,"bid_exchange":43,"bid":0.01,"bid_condition":50,"ask_size":160,"ask_exchange":76,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":222500,"right":"P"},"ohlc":{"ms_of_day":55957589,"open":0.06,"high":0.07,"low":0.01,"close":0.03,"volume":853,"count":98,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":222500,"right":"P"},"trade":{"ms_of_day":55957589,"sequence":32956523,"size":1,"condition":18,"price":0.03,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":222500,"right":"P"},"quote":{"ms_of_day":55957589,"bid_size":358,"bid_exchange":43,"bid":0.01,"bid_condition":50,"ask_size":160,"ask_exchange":76,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":222500,"right":"P"},"quote":{"ms_of_day":55957589,"bid_size":126,"bid_exchange":65,"bid":0.01,"bid_condition":50,"ask_size":160,"ask_exchange":76,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LYFT","expiration":20250328,"strike":12500,"right":"C"},"quote":{"ms_of_day":55957590,"bid_size":3512,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":1982,"ask_exchange":46,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55957586,"bid_size":6,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250328,"strike":177500,"right":"P"},"quote":{"ms_of_day":55957600,"bid_size":105,"bid_exchange":46,"bid":0.74,"bid_condition":50,"ask_size":219,"ask_exchange":65,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250328,"strike":177500,"right":"P"},"ohlc":{"ms_of_day":55957600,"open":7.3,"high":7.7,"low":0.4,"close":0.7,"volume":7679,"count":1774,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250328,"strike":177500,"right":"P"},"trade":{"ms_of_day":55957600,"sequence":-628556752,"size":1,"condition":130,"price":0.77,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250328,"strike":180000,"right":"C"},"quote":{"ms_of_day":55957600,"bid_size":122,"bid_exchange":65,"bid":1.75,"bid_condition":50,"ask_size":5,"ask_exchange":65,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250328,"strike":180000,"right":"C"},"ohlc":{"ms_of_day":55957600,"open":1.0,"high":5.8,"low":0.2,"close":1.82,"volume":17547,"count":4567,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250328,"strike":180000,"right":"C"},"trade":{"ms_of_day":55957600,"sequence":-628556744,"size":1,"condition":130,"price":1.82,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250328,"strike":177500,"right":"P"},"quote":{"ms_of_day":55957600,"bid_size":105,"bid_exchange":46,"bid":0.74,"bid_condition":50,"ask_size":219,"ask_exchange":65,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250328,"strike":177500,"right":"P"},"quote":{"ms_of_day":55957600,"bid_size":105,"bid_exchange":46,"bid":0.74,"bid_condition":50,"ask_size":217,"ask_exchange":43,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250328,"strike":182500,"right":"C"},"quote":{"ms_of_day":55957596,"bid_size":70,"bid_exchange":65,"bid":0.81,"bid_condition":50,"ask_size":50,"ask_exchange":31,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250328,"strike":182500,"right":"C"},"ohlc":{"ms_of_day":55957601,"open":0.6,"high":4.1,"low":0.34,"close":0.85,"volume":14328,"count":3211,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250328,"strike":182500,"right":"C"},"trade":{"ms_of_day":55957601,"sequence":-628556308,"size":50,"condition":18,"price":0.85,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250328,"strike":182500,"right":"C"},"quote":{"ms_of_day":55957601,"bid_size":70,"bid_exchange":65,"bid":0.81,"bid_condition":50,"ask_size":31,"ask_exchange":73,"ask":0.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250328,"strike":182500,"right":"C"},"quote":{"ms_of_day":55957601,"bid_size":43,"bid_exchange":1,"bid":0.84,"bid_condition":50,"ask_size":31,"ask_exchange":73,"ask":0.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250328,"strike":180000,"right":"C"},"quote":{"ms_of_day":55957603,"bid_size":122,"bid_exchange":65,"bid":1.75,"bid_condition":50,"ask_size":1,"ask_exchange":22,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250328,"strike":180000,"right":"C"},"quote":{"ms_of_day":55957603,"bid_size":81,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":1,"ask_exchange":22,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55957605,"bid_size":31,"bid_exchange":11,"bid":1.34,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250411,"strike":22000,"right":"C"},"quote":{"ms_of_day":55957505,"bid_size":12,"bid_exchange":11,"bid":1.84,"bid_condition":50,"ask_size":215,"ask_exchange":5,"ask":1.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250411,"strike":22000,"right":"C"},"ohlc":{"ms_of_day":55957605,"open":3.2,"high":7.6,"low":1.4,"close":1.8,"volume":1107,"count":243,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250411,"strike":22000,"right":"C"},"trade":{"ms_of_day":55957605,"sequence":-631738189,"size":3,"condition":125,"price":1.89,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250411,"strike":22000,"right":"C"},"quote":{"ms_of_day":55957505,"bid_size":12,"bid_exchange":11,"bid":1.84,"bid_condition":50,"ask_size":215,"ask_exchange":5,"ask":1.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250411,"strike":22000,"right":"C"},"ohlc":{"ms_of_day":55957605,"open":3.2,"high":7.6,"low":1.4,"close":1.8,"volume":1109,"count":244,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250411,"strike":22000,"right":"C"},"trade":{"ms_of_day":55957605,"sequence":-631738188,"size":2,"condition":125,"price":1.89,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19980000,"right":"C"},"quote":{"ms_of_day":55957610,"bid_size":21,"bid_exchange":9,"bid":1.05,"bid_condition":50,"ask_size":14,"ask_exchange":9,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250404,"strike":78000,"right":"C"},"quote":{"ms_of_day":55957379,"bid_size":507,"bid_exchange":5,"bid":0.98,"bid_condition":50,"ask_size":357,"ask_exchange":5,"ask":1.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250404,"strike":78000,"right":"C"},"ohlc":{"ms_of_day":55957612,"open":4.65,"high":6.45,"low":0.9,"close":1.04,"volume":323,"count":87,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250404,"strike":78000,"right":"C"},"trade":{"ms_of_day":55957612,"sequence":-125921850,"size":1,"condition":125,"price":1.04,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":250000,"right":"C"},"quote":{"ms_of_day":55957610,"bid_size":54,"bid_exchange":69,"bid":27.75,"bid_condition":50,"ask_size":31,"ask_exchange":65,"ask":28.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":250000,"right":"C"},"quote":{"ms_of_day":55957611,"bid_size":54,"bid_exchange":69,"bid":27.75,"bid_condition":50,"ask_size":32,"ask_exchange":65,"ask":28.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":587000,"right":"C"},"quote":{"ms_of_day":55957614,"bid_size":232,"bid_exchange":73,"bid":0.78,"bid_condition":50,"ask_size":431,"ask_exchange":42,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":587000,"right":"C"},"ohlc":{"ms_of_day":55957614,"open":2.21,"high":2.6,"low":0.6,"close":0.79,"volume":839,"count":182,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":587000,"right":"C"},"trade":{"ms_of_day":55957614,"sequence":1426371372,"size":1,"condition":18,"price":0.79,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":587000,"right":"C"},"quote":{"ms_of_day":55957614,"bid_size":232,"bid_exchange":73,"bid":0.78,"bid_condition":50,"ask_size":1208,"ask_exchange":22,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":587000,"right":"C"},"quote":{"ms_of_day":55957615,"bid_size":232,"bid_exchange":73,"bid":0.78,"bid_condition":50,"ask_size":1333,"ask_exchange":22,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"quote":{"ms_of_day":55957611,"bid_size":239,"bid_exchange":46,"bid":0.89,"bid_condition":50,"ask_size":256,"ask_exchange":46,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55957524,"bid_size":92,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":84,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55957626,"open":30.02,"high":33.0,"low":0.79,"close":3.12,"volume":79693,"count":31331,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55957626,"sequence":597820013,"size":3,"condition":130,"price":3.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5745000,"right":"C"},"quote":{"ms_of_day":55956931,"bid_size":414,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":551,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5745000,"right":"C"},"ohlc":{"ms_of_day":55957626,"open":25.8,"high":25.8,"low":0.05,"close":0.12,"volume":40388,"count":12827,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5745000,"right":"C"},"trade":{"ms_of_day":55957626,"sequence":597820014,"size":3,"condition":130,"price":0.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55957524,"bid_size":92,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":84,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55957626,"open":30.02,"high":33.0,"low":0.79,"close":3.12,"volume":79696,"count":31332,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55957626,"sequence":597820015,"size":3,"condition":130,"price":3.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5745000,"right":"C"},"quote":{"ms_of_day":55956931,"bid_size":414,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":551,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5745000,"right":"C"},"ohlc":{"ms_of_day":55957626,"open":25.8,"high":25.8,"low":0.05,"close":0.12,"volume":40391,"count":12828,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5745000,"right":"C"},"trade":{"ms_of_day":55957626,"sequence":597820017,"size":3,"condition":130,"price":0.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55957627,"bid_size":92,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":126,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55957628,"bid_size":6,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":660000,"right":"C"},"quote":{"ms_of_day":55957562,"bid_size":17,"bid_exchange":11,"bid":27.45,"bid_condition":50,"ask_size":259,"ask_exchange":22,"ask":30.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":660000,"right":"C"},"ohlc":{"ms_of_day":55957639,"open":19.0,"high":34.15,"low":16.92,"close":28.42,"volume":847,"count":301,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":660000,"right":"C"},"trade":{"ms_of_day":55957639,"sequence":-928173149,"size":1,"condition":130,"price":28.42,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":580000,"right":"C"},"quote":{"ms_of_day":55957561,"bid_size":127,"bid_exchange":43,"bid":38.65,"bid_condition":50,"ask_size":177,"ask_exchange":5,"ask":40.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":580000,"right":"C"},"ohlc":{"ms_of_day":55957639,"open":25.65,"high":42.31,"low":25.65,"close":39.65,"volume":172,"count":92,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":580000,"right":"C"},"trade":{"ms_of_day":55957639,"sequence":-928173148,"size":1,"condition":130,"price":39.65,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55957644,"bid_size":93,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":49,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55957644,"open":130.0,"high":130.0,"low":1.1,"close":1.8,"volume":36607,"count":13676,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55957644,"sequence":597820867,"size":1,"condition":18,"price":1.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":660000,"right":"C"},"quote":{"ms_of_day":55957649,"bid_size":31,"bid_exchange":7,"bid":27.45,"bid_condition":50,"ask_size":259,"ask_exchange":22,"ask":30.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55957586,"bid_size":280,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":174,"ask_exchange":5,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55957649,"open":48.1,"high":48.1,"low":0.25,"close":0.85,"volume":76734,"count":28045,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55957649,"sequence":597821018,"size":1,"condition":125,"price":0.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55957649,"bid_size":280,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":173,"ask_exchange":5,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":130000,"right":"C"},"quote":{"ms_of_day":55957388,"bid_size":496,"bid_exchange":65,"bid":14.15,"bid_condition":50,"ask_size":215,"ask_exchange":42,"ask":14.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":130000,"right":"C"},"ohlc":{"ms_of_day":55957655,"open":21.38,"high":22.0,"low":12.65,"close":14.23,"volume":20500,"count":3561,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":130000,"right":"C"},"trade":{"ms_of_day":55957655,"sequence":734380174,"size":1,"condition":125,"price":14.23,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":660000,"right":"C"},"quote":{"ms_of_day":55957660,"bid_size":26,"bid_exchange":69,"bid":27.45,"bid_condition":50,"ask_size":259,"ask_exchange":22,"ask":30.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"quote":{"ms_of_day":55957663,"bid_size":10,"bid_exchange":6,"bid":1.65,"bid_condition":50,"ask_size":21,"ask_exchange":76,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"ohlc":{"ms_of_day":55957663,"open":4.2,"high":4.7,"low":1.6,"close":1.6,"volume":928,"count":180,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"trade":{"ms_of_day":55957663,"sequence":-631734700,"size":5,"condition":18,"price":1.65,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"quote":{"ms_of_day":55957663,"bid_size":12,"bid_exchange":76,"bid":1.6,"bid_condition":50,"ask_size":21,"ask_exchange":76,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"quote":{"ms_of_day":55957663,"bid_size":1,"bid_exchange":1,"bid":1.65,"bid_condition":50,"ask_size":21,"ask_exchange":76,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55957668,"bid_size":93,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"quote":{"ms_of_day":55957668,"bid_size":192,"bid_exchange":31,"bid":1.49,"bid_condition":50,"ask_size":168,"ask_exchange":42,"ask":1.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":130000,"right":"C"},"quote":{"ms_of_day":55957669,"bid_size":496,"bid_exchange":65,"bid":14.15,"bid_condition":50,"ask_size":194,"ask_exchange":11,"ask":14.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":130000,"right":"C"},"quote":{"ms_of_day":55957669,"bid_size":560,"bid_exchange":4,"bid":14.15,"bid_condition":50,"ask_size":194,"ask_exchange":11,"ask":14.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55957671,"bid_size":91,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55957671,"bid_size":1,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":121,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55957673,"bid_size":73,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":121,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55957523,"bid_size":5,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55957679,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2237,"count":397,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55957679,"sequence":-631733838,"size":4,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55957658,"bid_size":55,"bid_exchange":31,"bid":1.34,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55957679,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1316,"count":436,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55957679,"sequence":-631733837,"size":2,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55957679,"bid_size":5,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55957682,"bid_size":55,"bid_exchange":31,"bid":1.34,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":200000,"right":"P"},"quote":{"ms_of_day":55957689,"bid_size":1,"bid_exchange":6,"bid":1.15,"bid_condition":50,"ask_size":7,"ask_exchange":7,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":200000,"right":"P"},"ohlc":{"ms_of_day":55957689,"open":2.85,"high":10.0,"low":0.1,"close":1.15,"volume":1085,"count":316,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":200000,"right":"P"},"trade":{"ms_of_day":55957689,"sequence":-628544020,"size":1,"condition":18,"price":1.15,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":200000,"right":"P"},"quote":{"ms_of_day":55957689,"bid_size":96,"bid_exchange":76,"bid":0.95,"bid_condition":50,"ask_size":9,"ask_exchange":6,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":200000,"right":"P"},"quote":{"ms_of_day":55957689,"bid_size":96,"bid_exchange":76,"bid":0.95,"bid_condition":50,"ask_size":10,"ask_exchange":6,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EQT","expiration":20250502,"strike":50000,"right":"P"},"quote":{"ms_of_day":55953117,"bid_size":489,"bid_exchange":9,"bid":1.32,"bid_condition":50,"ask_size":87,"ask_exchange":9,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EQT","expiration":20250502,"strike":50000,"right":"P"},"ohlc":{"ms_of_day":55957692,"open":3.61,"high":3.61,"low":1.08,"close":1.4,"volume":69,"count":15,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EQT","expiration":20250502,"strike":50000,"right":"P"},"trade":{"ms_of_day":55957692,"sequence":-928171046,"size":1,"condition":125,"price":1.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EQT","expiration":20250502,"strike":50000,"right":"P"},"quote":{"ms_of_day":55957692,"bid_size":489,"bid_exchange":9,"bid":1.32,"bid_condition":50,"ask_size":257,"ask_exchange":4,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EQT","expiration":20250502,"strike":50000,"right":"P"},"quote":{"ms_of_day":55957692,"bid_size":489,"bid_exchange":9,"bid":1.32,"bid_condition":50,"ask_size":287,"ask_exchange":4,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":275000,"right":"C"},"quote":{"ms_of_day":55957669,"bid_size":31,"bid_exchange":76,"bid":24.7,"bid_condition":50,"ask_size":142,"ask_exchange":43,"ask":24.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":275000,"right":"C"},"ohlc":{"ms_of_day":55957707,"open":10.78,"high":33.61,"low":9.58,"close":24.85,"volume":1142,"count":389,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":275000,"right":"C"},"trade":{"ms_of_day":55957707,"sequence":32962102,"size":5,"condition":130,"price":24.85,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":275000,"right":"P"},"quote":{"ms_of_day":55957707,"bid_size":31,"bid_exchange":69,"bid":20.9,"bid_condition":50,"ask_size":3,"ask_exchange":69,"ask":21.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":275000,"right":"P"},"ohlc":{"ms_of_day":55957707,"open":54.6,"high":59.52,"low":15.95,"close":21.0,"volume":1244,"count":291,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":275000,"right":"P"},"trade":{"ms_of_day":55957707,"sequence":32962107,"size":5,"condition":130,"price":21.0,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55957703,"bid_size":1,"bid_exchange":5,"bid":0.8,"bid_condition":50,"ask_size":173,"ask_exchange":5,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":275000,"right":"P"},"quote":{"ms_of_day":55957707,"bid_size":1,"bid_exchange":11,"bid":20.95,"bid_condition":50,"ask_size":3,"ask_exchange":69,"ask":21.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":315000,"right":"C"},"quote":{"ms_of_day":55957710,"bid_size":224,"bid_exchange":42,"bid":0.08,"bid_condition":50,"ask_size":114,"ask_exchange":42,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20270115,"strike":20000,"right":"C"},"quote":{"ms_of_day":55957720,"bid_size":6,"bid_exchange":9,"bid":12.15,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":12.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55957722,"bid_size":36,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55957722,"open":40.1,"high":40.1,"low":0.44,"close":1.65,"volume":71285,"count":27298,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55957722,"sequence":597824362,"size":1,"condition":95,"price":1.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":63000,"right":"C"},"quote":{"ms_of_day":55957655,"bid_size":676,"bid_exchange":43,"bid":1.08,"bid_condition":50,"ask_size":332,"ask_exchange":65,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":63000,"right":"C"},"ohlc":{"ms_of_day":55957724,"open":3.05,"high":4.0,"low":0.78,"close":1.08,"volume":18890,"count":2283,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":63000,"right":"C"},"trade":{"ms_of_day":55957724,"sequence":32962724,"size":1,"condition":18,"price":1.08,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":63000,"right":"C"},"quote":{"ms_of_day":55957724,"bid_size":869,"bid_exchange":4,"bid":1.08,"bid_condition":50,"ask_size":332,"ask_exchange":65,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":63000,"right":"C"},"quote":{"ms_of_day":55957724,"bid_size":961,"bid_exchange":65,"bid":1.08,"bid_condition":50,"ask_size":332,"ask_exchange":65,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250404,"strike":209000,"right":"C"},"quote":{"ms_of_day":55957642,"bid_size":152,"bid_exchange":7,"bid":1.76,"bid_condition":50,"ask_size":105,"ask_exchange":11,"ask":1.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250404,"strike":209000,"right":"C"},"ohlc":{"ms_of_day":55957729,"open":6.5,"high":6.55,"low":1.36,"close":1.77,"volume":10964,"count":664,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250404,"strike":209000,"right":"C"},"trade":{"ms_of_day":55957729,"sequence":-1346215229,"size":10,"condition":131,"price":1.77,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":213000,"right":"C"},"quote":{"ms_of_day":55953571,"bid_size":0,"bid_exchange":73,"bid":0.0,"bid_condition":50,"ask_size":899,"ask_exchange":42,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":213000,"right":"C"},"ohlc":{"ms_of_day":55957729,"open":6.54,"high":6.54,"low":0.01,"close":0.01,"volume":4073,"count":667,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":213000,"right":"C"},"trade":{"ms_of_day":55957729,"sequence":-1346215230,"size":10,"condition":131,"price":0.01,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55957686,"bid_size":66,"bid_exchange":47,"bid":0.99,"bid_condition":50,"ask_size":22,"ask_exchange":73,"ask":1.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55957723,"open":11.16,"high":11.16,"low":0.54,"close":0.99,"volume":247298,"count":37675,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"trade":{"ms_of_day":55957723,"sequence":1426374851,"size":1,"condition":125,"price":0.99,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"quote":{"ms_of_day":55957731,"bid_size":1118,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":200,"ask_exchange":47,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55957722,"bid_size":36,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55957731,"open":40.1,"high":40.1,"low":0.44,"close":1.65,"volume":71286,"count":27299,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55957731,"sequence":597824545,"size":1,"condition":125,"price":1.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55957735,"bid_size":53,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"quote":{"ms_of_day":55957735,"bid_size":165,"bid_exchange":31,"bid":0.89,"bid_condition":50,"ask_size":256,"ask_exchange":46,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55957736,"bid_size":58,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55957735,"bid_size":66,"bid_exchange":47,"bid":0.99,"bid_condition":50,"ask_size":29,"ask_exchange":73,"ask":1.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55957735,"bid_size":66,"bid_exchange":47,"bid":0.99,"bid_condition":50,"ask_size":29,"ask_exchange":73,"ask":1.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"C"},"quote":{"ms_of_day":55957736,"bid_size":30,"bid_exchange":69,"bid":3.18,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":3.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"C"},"ohlc":{"ms_of_day":55957736,"open":13.65,"high":13.75,"low":2.47,"close":3.19,"volume":21381,"count":4431,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"C"},"trade":{"ms_of_day":55957736,"sequence":-63531763,"size":3,"condition":18,"price":3.19,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"C"},"quote":{"ms_of_day":55957736,"bid_size":30,"bid_exchange":69,"bid":3.18,"bid_condition":50,"ask_size":2,"ask_exchange":31,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"C"},"quote":{"ms_of_day":55957737,"bid_size":125,"bid_exchange":1,"bid":3.18,"bid_condition":50,"ask_size":2,"ask_exchange":31,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":275000,"right":"C"},"quote":{"ms_of_day":55957736,"bid_size":43,"bid_exchange":43,"bid":24.7,"bid_condition":50,"ask_size":143,"ask_exchange":43,"ask":24.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":275000,"right":"C"},"quote":{"ms_of_day":55957737,"bid_size":43,"bid_exchange":43,"bid":24.7,"bid_condition":50,"ask_size":142,"ask_exchange":43,"ask":24.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250404,"strike":209000,"right":"C"},"quote":{"ms_of_day":55957738,"bid_size":152,"bid_exchange":7,"bid":1.76,"bid_condition":50,"ask_size":105,"ask_exchange":11,"ask":1.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":12000,"right":"C"},"quote":{"ms_of_day":55957099,"bid_size":95,"bid_exchange":42,"bid":1.22,"bid_condition":50,"ask_size":111,"ask_exchange":42,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":12000,"right":"C"},"ohlc":{"ms_of_day":55957743,"open":0.42,"high":1.3,"low":0.06,"close":1.26,"volume":24232,"count":2682,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":12000,"right":"C"},"trade":{"ms_of_day":55957743,"sequence":36504811,"size":1,"condition":125,"price":1.26,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55957744,"bid_size":30,"bid_exchange":5,"bid":36.0,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":36.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250404,"strike":209000,"right":"C"},"quote":{"ms_of_day":55957741,"bid_size":152,"bid_exchange":7,"bid":1.76,"bid_condition":50,"ask_size":95,"ask_exchange":69,"ask":1.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55957747,"bid_size":282,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":166,"ask_exchange":5,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55957747,"open":48.1,"high":48.1,"low":0.25,"close":0.8,"volume":76735,"count":28046,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55957747,"sequence":597828027,"size":1,"condition":18,"price":0.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55957751,"bid_size":282,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":168,"ask_exchange":5,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55957752,"bid_size":282,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":167,"ask_exchange":5,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":52000,"right":"C"},"quote":{"ms_of_day":55957630,"bid_size":148,"bid_exchange":43,"bid":0.19,"bid_condition":50,"ask_size":2931,"ask_exchange":43,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":52000,"right":"C"},"ohlc":{"ms_of_day":55957752,"open":0.62,"high":0.75,"low":0.18,"close":0.19,"volume":2474,"count":451,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":52000,"right":"C"},"trade":{"ms_of_day":55957752,"sequence":-631729888,"size":10,"condition":131,"price":0.19,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":53000,"right":"C"},"quote":{"ms_of_day":55956861,"bid_size":2512,"bid_exchange":43,"bid":0.14,"bid_condition":50,"ask_size":3189,"ask_exchange":43,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":53000,"right":"C"},"ohlc":{"ms_of_day":55957752,"open":0.68,"high":0.68,"low":0.13,"close":0.15,"volume":567,"count":185,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":53000,"right":"C"},"trade":{"ms_of_day":55957752,"sequence":-631729887,"size":10,"condition":131,"price":0.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":300000,"right":"P"},"quote":{"ms_of_day":55955898,"bid_size":1,"bid_exchange":73,"bid":1.65,"bid_condition":50,"ask_size":15,"ask_exchange":42,"ask":1.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":300000,"right":"P"},"ohlc":{"ms_of_day":55957753,"open":5.0,"high":11.1,"low":1.46,"close":1.67,"volume":2779,"count":876,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":300000,"right":"P"},"trade":{"ms_of_day":55957753,"sequence":1416803485,"size":1,"condition":125,"price":1.67,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":300000,"right":"P"},"quote":{"ms_of_day":55957754,"bid_size":1,"bid_exchange":73,"bid":1.65,"bid_condition":50,"ask_size":5,"ask_exchange":76,"ask":1.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":300000,"right":"P"},"quote":{"ms_of_day":55957754,"bid_size":1,"bid_exchange":73,"bid":1.65,"bid_condition":50,"ask_size":24,"ask_exchange":11,"ask":1.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55957757,"bid_size":55,"bid_exchange":31,"bid":1.34,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MELI","expiration":20250404,"strike":2110000,"right":"C"},"quote":{"ms_of_day":55957760,"bid_size":34,"bid_exchange":69,"bid":39.0,"bid_condition":50,"ask_size":36,"ask_exchange":6,"ask":47.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MELI","expiration":20250404,"strike":2110000,"right":"C"},"quote":{"ms_of_day":55957760,"bid_size":34,"bid_exchange":69,"bid":39.0,"bid_condition":50,"ask_size":37,"ask_exchange":6,"ask":47.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":205000,"right":"P"},"quote":{"ms_of_day":55957763,"bid_size":6,"bid_exchange":73,"bid":0.05,"bid_condition":50,"ask_size":690,"ask_exchange":6,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":205000,"right":"P"},"ohlc":{"ms_of_day":55957763,"open":2.04,"high":3.85,"low":0.03,"close":0.05,"volume":40770,"count":5662,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":205000,"right":"P"},"trade":{"ms_of_day":55957763,"sequence":-1346212482,"size":3,"condition":18,"price":0.05,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":52000,"right":"C"},"quote":{"ms_of_day":55957768,"bid_size":138,"bid_exchange":5,"bid":0.19,"bid_condition":50,"ask_size":2931,"ask_exchange":43,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":53000,"right":"C"},"quote":{"ms_of_day":55957768,"bid_size":3513,"bid_exchange":43,"bid":0.14,"bid_condition":50,"ask_size":3189,"ask_exchange":43,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":52000,"right":"C"},"quote":{"ms_of_day":55957772,"bid_size":151,"bid_exchange":5,"bid":0.19,"bid_condition":50,"ask_size":2931,"ask_exchange":43,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":205000,"right":"P"},"quote":{"ms_of_day":55957775,"bid_size":6,"bid_exchange":73,"bid":0.05,"bid_condition":50,"ask_size":773,"ask_exchange":6,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55957752,"bid_size":39,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55957776,"open":40.1,"high":40.1,"low":0.44,"close":1.65,"volume":71287,"count":27300,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55957776,"sequence":597830228,"size":1,"condition":18,"price":1.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55957776,"bid_size":39,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55957748,"bid_size":9,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":150,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55957777,"open":122.0,"high":122.0,"low":0.6,"close":1.0,"volume":85468,"count":27001,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55957777,"sequence":597830265,"size":1,"condition":125,"price":1.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55957782,"bid_size":5,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55957782,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2241,"count":398,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55957782,"sequence":-631728478,"size":4,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55957757,"bid_size":55,"bid_exchange":31,"bid":1.34,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55957782,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1318,"count":437,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55957782,"sequence":-631728477,"size":2,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":12000,"right":"C"},"quote":{"ms_of_day":55957791,"bid_size":119,"bid_exchange":7,"bid":1.22,"bid_condition":50,"ask_size":111,"ask_exchange":42,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":21000,"right":"C"},"quote":{"ms_of_day":55957662,"bid_size":31,"bid_exchange":60,"bid":0.24,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":21000,"right":"C"},"ohlc":{"ms_of_day":55957790,"open":2.0,"high":9.44,"low":0.16,"close":0.25,"volume":9069,"count":1600,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":21000,"right":"C"},"trade":{"ms_of_day":55957790,"sequence":-125907194,"size":1,"condition":125,"price":0.25,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":21000,"right":"C"},"quote":{"ms_of_day":55957790,"bid_size":55,"bid_exchange":73,"bid":0.24,"bid_condition":50,"ask_size":2,"ask_exchange":43,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250328,"strike":21000,"right":"C"},"quote":{"ms_of_day":55957791,"bid_size":55,"bid_exchange":73,"bid":0.24,"bid_condition":50,"ask_size":2,"ask_exchange":43,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55957804,"bid_size":9,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":132,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":287500,"right":"C"},"quote":{"ms_of_day":55957676,"bid_size":998,"bid_exchange":43,"bid":11.8,"bid_condition":50,"ask_size":921,"ask_exchange":43,"ask":14.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":287500,"right":"C"},"ohlc":{"ms_of_day":55957807,"open":28.3,"high":32.9,"low":12.96,"close":12.96,"volume":51,"count":23,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":287500,"right":"C"},"trade":{"ms_of_day":55957807,"sequence":-628537079,"size":1,"condition":125,"price":12.96,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":287500,"right":"C"},"quote":{"ms_of_day":55957676,"bid_size":998,"bid_exchange":43,"bid":11.8,"bid_condition":50,"ask_size":921,"ask_exchange":43,"ask":14.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":287500,"right":"C"},"ohlc":{"ms_of_day":55957807,"open":28.3,"high":32.9,"low":12.96,"close":12.96,"volume":52,"count":24,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":287500,"right":"C"},"trade":{"ms_of_day":55957807,"sequence":-628537078,"size":1,"condition":125,"price":12.96,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55957808,"bid_size":739,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":609,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5750000,"right":"C"},"ohlc":{"ms_of_day":55957808,"open":27.46,"high":27.46,"low":0.05,"close":0.05,"volume":69069,"count":19782,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5750000,"right":"C"},"trade":{"ms_of_day":55957808,"sequence":597832118,"size":3,"condition":18,"price":0.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55957817,"bid_size":9,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":150,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":12000,"right":"C"},"quote":{"ms_of_day":55957813,"bid_size":119,"bid_exchange":7,"bid":1.22,"bid_condition":50,"ask_size":119,"ask_exchange":7,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55957817,"bid_size":306,"bid_exchange":7,"bid":0.27,"bid_condition":50,"ask_size":249,"ask_exchange":42,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55957821,"open":2.82,"high":7.16,"low":0.09,"close":0.27,"volume":490624,"count":67152,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55957821,"sequence":597832993,"size":3,"condition":18,"price":0.27,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55957830,"bid_size":56,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":490000,"right":"C"},"quote":{"ms_of_day":55957831,"bid_size":15,"bid_exchange":43,"bid":2.38,"bid_condition":50,"ask_size":58,"ask_exchange":42,"ask":2.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":490000,"right":"C"},"ohlc":{"ms_of_day":55957832,"open":3.42,"high":5.44,"low":1.88,"close":2.39,"volume":2425,"count":411,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":490000,"right":"C"},"trade":{"ms_of_day":55957832,"sequence":-63528748,"size":15,"condition":18,"price":2.39,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":490000,"right":"C"},"quote":{"ms_of_day":55957832,"bid_size":85,"bid_exchange":11,"bid":2.37,"bid_condition":50,"ask_size":58,"ask_exchange":42,"ask":2.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":490000,"right":"C"},"quote":{"ms_of_day":55957832,"bid_size":85,"bid_exchange":11,"bid":2.37,"bid_condition":50,"ask_size":58,"ask_exchange":42,"ask":2.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250516,"strike":31000,"right":"C"},"quote":{"ms_of_day":55957654,"bid_size":1077,"bid_exchange":42,"bid":1.35,"bid_condition":50,"ask_size":328,"ask_exchange":42,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250516,"strike":31000,"right":"C"},"ohlc":{"ms_of_day":55957839,"open":0.66,"high":1.37,"low":0.58,"close":1.35,"volume":19288,"count":1173,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250516,"strike":31000,"right":"C"},"trade":{"ms_of_day":55957839,"sequence":36509800,"size":3,"condition":125,"price":1.35,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":30500,"right":"P"},"quote":{"ms_of_day":55943211,"bid_size":3853,"bid_exchange":43,"bid":0.33,"bid_condition":50,"ask_size":3752,"ask_exchange":43,"ask":0.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":30500,"right":"P"},"ohlc":{"ms_of_day":55957840,"open":0.21,"high":0.36,"low":0.15,"close":0.33,"volume":23,"count":13,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":30500,"right":"P"},"trade":{"ms_of_day":55957840,"sequence":597833553,"size":1,"condition":18,"price":0.33,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250516,"strike":31000,"right":"C"},"quote":{"ms_of_day":55957839,"bid_size":1017,"bid_exchange":1,"bid":1.35,"bid_condition":50,"ask_size":328,"ask_exchange":42,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250516,"strike":31000,"right":"C"},"quote":{"ms_of_day":55957839,"bid_size":2273,"bid_exchange":73,"bid":1.35,"bid_condition":50,"ask_size":328,"ask_exchange":42,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":30500,"right":"P"},"quote":{"ms_of_day":55957840,"bid_size":4029,"bid_exchange":43,"bid":0.33,"bid_condition":50,"ask_size":4720,"ask_exchange":43,"ask":0.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUTW","expiration":20250327,"strike":2070000,"right":"C"},"quote":{"ms_of_day":55956051,"bid_size":5,"bid_exchange":5,"bid":3.9,"bid_condition":50,"ask_size":54,"ask_exchange":5,"ask":10.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUTW","expiration":20250327,"strike":2070000,"right":"C"},"ohlc":{"ms_of_day":55957843,"open":13.6,"high":31.3,"low":0.9,"close":5.3,"volume":423,"count":203,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUTW","expiration":20250327,"strike":2070000,"right":"C"},"trade":{"ms_of_day":55957843,"sequence":36510037,"size":1,"condition":131,"price":5.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUTW","expiration":20250327,"strike":2080000,"right":"C"},"quote":{"ms_of_day":55957840,"bid_size":96,"bid_exchange":5,"bid":0.25,"bid_condition":50,"ask_size":99,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUTW","expiration":20250327,"strike":2080000,"right":"C"},"ohlc":{"ms_of_day":55957843,"open":14.0,"high":33.4,"low":0.1,"close":0.4,"volume":1430,"count":177,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUTW","expiration":20250327,"strike":2080000,"right":"C"},"trade":{"ms_of_day":55957843,"sequence":36510038,"size":1,"condition":131,"price":0.42,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55957849,"bid_size":82,"bid_exchange":5,"bid":36.0,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":36.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUTW","expiration":20250327,"strike":2070000,"right":"C"},"quote":{"ms_of_day":55957847,"bid_size":5,"bid_exchange":5,"bid":3.9,"bid_condition":50,"ask_size":71,"ask_exchange":5,"ask":10.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55957853,"bid_size":67,"bid_exchange":5,"bid":1.34,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":117000,"right":"C"},"quote":{"ms_of_day":55957543,"bid_size":1416,"bid_exchange":46,"bid":0.12,"bid_condition":50,"ask_size":1385,"ask_exchange":46,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":117000,"right":"C"},"ohlc":{"ms_of_day":55957852,"open":10.95,"high":10.95,"low":0.1,"close":0.13,"volume":156398,"count":21498,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":117000,"right":"C"},"trade":{"ms_of_day":55957852,"sequence":734383151,"size":1,"condition":18,"price":0.13,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":117000,"right":"C"},"quote":{"ms_of_day":55957852,"bid_size":1416,"bid_exchange":46,"bid":0.12,"bid_condition":50,"ask_size":2427,"ask_exchange":42,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":117000,"right":"C"},"quote":{"ms_of_day":55957857,"bid_size":1416,"bid_exchange":46,"bid":0.12,"bid_condition":50,"ask_size":1385,"ask_exchange":46,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55957862,"bid_size":73,"bid_exchange":5,"bid":1.34,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55957868,"bid_size":257,"bid_exchange":43,"bid":7.6,"bid_condition":50,"ask_size":1,"ask_exchange":11,"ask":7.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":275000,"right":"P"},"ohlc":{"ms_of_day":55957869,"open":5.0,"high":47.6,"low":0.15,"close":7.8,"volume":1551,"count":483,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":275000,"right":"P"},"trade":{"ms_of_day":55957869,"sequence":-628533059,"size":1,"condition":18,"price":7.8,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55957811,"bid_size":489,"bid_exchange":5,"bid":3.6,"bid_condition":50,"ask_size":574,"ask_exchange":43,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"ohlc":{"ms_of_day":55957871,"open":54.0,"high":57.4,"low":0.95,"close":3.6,"volume":134505,"count":26163,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"trade":{"ms_of_day":55957871,"sequence":32974632,"size":5,"condition":18,"price":3.6,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55957869,"bid_size":257,"bid_exchange":43,"bid":7.6,"bid_condition":50,"ask_size":31,"ask_exchange":42,"ask":8.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55957869,"bid_size":5,"bid_exchange":1,"bid":7.8,"bid_condition":50,"ask_size":31,"ask_exchange":42,"ask":8.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55957811,"bid_size":489,"bid_exchange":5,"bid":3.6,"bid_condition":50,"ask_size":574,"ask_exchange":43,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"ohlc":{"ms_of_day":55957871,"open":54.0,"high":57.4,"low":0.95,"close":3.6,"volume":134506,"count":26164,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"trade":{"ms_of_day":55957871,"sequence":32974643,"size":1,"condition":18,"price":3.6,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55957811,"bid_size":489,"bid_exchange":5,"bid":3.6,"bid_condition":50,"ask_size":574,"ask_exchange":43,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"ohlc":{"ms_of_day":55957871,"open":54.0,"high":57.4,"low":0.95,"close":3.6,"volume":134507,"count":26165,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"trade":{"ms_of_day":55957871,"sequence":32974645,"size":1,"condition":18,"price":3.6,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55957811,"bid_size":489,"bid_exchange":5,"bid":3.6,"bid_condition":50,"ask_size":574,"ask_exchange":43,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"ohlc":{"ms_of_day":55957871,"open":54.0,"high":57.4,"low":0.95,"close":3.6,"volume":134509,"count":26166,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"trade":{"ms_of_day":55957871,"sequence":32974655,"size":2,"condition":18,"price":3.6,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55957872,"bid_size":407,"bid_exchange":5,"bid":3.6,"bid_condition":50,"ask_size":574,"ask_exchange":43,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55957873,"bid_size":418,"bid_exchange":5,"bid":3.6,"bid_condition":50,"ask_size":574,"ask_exchange":43,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55957782,"bid_size":5,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55957886,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2245,"count":399,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55957886,"sequence":-631721765,"size":4,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55957873,"bid_size":73,"bid_exchange":5,"bid":1.34,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55957886,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1320,"count":438,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55957886,"sequence":-631721764,"size":2,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55957887,"bid_size":5,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55957895,"bid_size":306,"bid_exchange":7,"bid":0.27,"bid_condition":50,"ask_size":385,"ask_exchange":42,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55957895,"bid_size":306,"bid_exchange":7,"bid":0.27,"bid_condition":50,"ask_size":385,"ask_exchange":42,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55957900,"bid_size":8,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":150,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55957900,"open":122.0,"high":122.0,"low":0.6,"close":1.0,"volume":85469,"count":27002,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55957900,"sequence":597835744,"size":1,"condition":18,"price":1.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"P"},"quote":{"ms_of_day":55957755,"bid_size":65,"bid_exchange":73,"bid":1.5,"bid_condition":50,"ask_size":54,"ask_exchange":1,"ask":1.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"P"},"ohlc":{"ms_of_day":55957908,"open":3.15,"high":13.55,"low":1.26,"close":1.53,"volume":31118,"count":6622,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"P"},"trade":{"ms_of_day":55957908,"sequence":-1411708761,"size":1,"condition":18,"price":1.53,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":250000,"right":"C"},"quote":{"ms_of_day":55957914,"bid_size":682,"bid_exchange":46,"bid":0.02,"bid_condition":50,"ask_size":265,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55957914,"open":2.13,"high":3.95,"low":0.02,"close":0.02,"volume":3262,"count":697,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":250000,"right":"C"},"trade":{"ms_of_day":55957914,"sequence":-1411708414,"size":1,"condition":18,"price":0.02,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"REGN","expiration":20250404,"strike":640000,"right":"P"},"quote":{"ms_of_day":55957917,"bid_size":12,"bid_exchange":43,"bid":12.8,"bid_condition":50,"ask_size":16,"ask_exchange":69,"ask":15.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":250000,"right":"C"},"quote":{"ms_of_day":55957918,"bid_size":682,"bid_exchange":46,"bid":0.02,"bid_condition":50,"ask_size":265,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":21500,"right":"P"},"quote":{"ms_of_day":55957396,"bid_size":11,"bid_exchange":60,"bid":0.53,"bid_condition":50,"ask_size":51,"ask_exchange":46,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":21500,"right":"P"},"ohlc":{"ms_of_day":55957921,"open":1.15,"high":1.34,"low":0.01,"close":0.53,"volume":13137,"count":2197,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":21500,"right":"P"},"trade":{"ms_of_day":55957921,"sequence":-631720197,"size":1,"condition":125,"price":0.53,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55957895,"bid_size":306,"bid_exchange":7,"bid":0.27,"bid_condition":50,"ask_size":385,"ask_exchange":42,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55957921,"open":2.82,"high":7.16,"low":0.09,"close":0.27,"volume":490626,"count":67153,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55957921,"sequence":597836149,"size":2,"condition":18,"price":0.27,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55957895,"bid_size":306,"bid_exchange":7,"bid":0.27,"bid_condition":50,"ask_size":385,"ask_exchange":42,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55957921,"open":2.82,"high":7.16,"low":0.09,"close":0.27,"volume":490634,"count":67154,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55957921,"sequence":597836150,"size":8,"condition":18,"price":0.27,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55957921,"bid_size":627,"bid_exchange":42,"bid":0.27,"bid_condition":50,"ask_size":385,"ask_exchange":42,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55957926,"bid_size":313,"bid_exchange":42,"bid":0.27,"bid_condition":50,"ask_size":385,"ask_exchange":42,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55957929,"bid_size":5,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55957930,"bid_size":94,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":85,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55957930,"open":30.02,"high":33.0,"low":0.79,"close":3.2,"volume":79697,"count":31333,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55957930,"sequence":597836326,"size":1,"condition":125,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55957933,"bid_size":94,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":99,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":30500,"right":"P"},"quote":{"ms_of_day":55957940,"bid_size":4068,"bid_exchange":43,"bid":0.33,"bid_condition":50,"ask_size":4287,"ask_exchange":43,"ask":0.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55957930,"bid_size":111,"bid_exchange":46,"bid":0.46,"bid_condition":50,"ask_size":203,"ask_exchange":46,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55957941,"open":9.72,"high":9.72,"low":0.3,"close":0.46,"volume":401007,"count":42798,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55957941,"sequence":1426382094,"size":1,"condition":18,"price":0.46,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"quote":{"ms_of_day":55957079,"bid_size":2074,"bid_exchange":43,"bid":2.21,"bid_condition":50,"ask_size":5,"ask_exchange":7,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55957950,"open":2.6,"high":3.0,"low":1.25,"close":2.35,"volume":1854,"count":211,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"trade":{"ms_of_day":55957950,"sequence":-631719021,"size":5,"condition":18,"price":2.35,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"quote":{"ms_of_day":55957950,"bid_size":2074,"bid_exchange":43,"bid":2.21,"bid_condition":50,"ask_size":25,"ask_exchange":7,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":53000,"right":"C"},"quote":{"ms_of_day":55957950,"bid_size":3513,"bid_exchange":43,"bid":0.14,"bid_condition":50,"ask_size":2883,"ask_exchange":43,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"quote":{"ms_of_day":55957951,"bid_size":1688,"bid_exchange":43,"bid":2.21,"bid_condition":50,"ask_size":25,"ask_exchange":7,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":44500,"right":"P"},"quote":{"ms_of_day":55956378,"bid_size":1,"bid_exchange":7,"bid":1.9,"bid_condition":50,"ask_size":436,"ask_exchange":65,"ask":1.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":44500,"right":"P"},"ohlc":{"ms_of_day":55957952,"open":5.9,"high":5.9,"low":0.99,"close":1.9,"volume":661,"count":200,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":44500,"right":"P"},"trade":{"ms_of_day":55957952,"sequence":-631717534,"size":1,"condition":18,"price":1.9,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":44500,"right":"P"},"quote":{"ms_of_day":55957952,"bid_size":1,"bid_exchange":73,"bid":1.87,"bid_condition":50,"ask_size":436,"ask_exchange":65,"ask":1.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":44500,"right":"P"},"quote":{"ms_of_day":55957952,"bid_size":1,"bid_exchange":73,"bid":1.87,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55957950,"bid_size":752,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":609,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"quote":{"ms_of_day":55957951,"bid_size":1688,"bid_exchange":43,"bid":2.21,"bid_condition":50,"ask_size":25,"ask_exchange":7,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55957957,"open":2.6,"high":3.0,"low":1.25,"close":2.35,"volume":1879,"count":212,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"trade":{"ms_of_day":55957957,"sequence":-631715354,"size":25,"condition":18,"price":2.35,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"quote":{"ms_of_day":55957957,"bid_size":1688,"bid_exchange":43,"bid":2.21,"bid_condition":50,"ask_size":25,"ask_exchange":7,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"quote":{"ms_of_day":55957957,"bid_size":1688,"bid_exchange":43,"bid":2.21,"bid_condition":50,"ask_size":25,"ask_exchange":7,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55957957,"open":2.6,"high":3.0,"low":1.25,"close":2.35,"volume":1904,"count":213,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"trade":{"ms_of_day":55957957,"sequence":-631715352,"size":25,"condition":18,"price":2.35,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"quote":{"ms_of_day":55957957,"bid_size":1688,"bid_exchange":43,"bid":2.21,"bid_condition":50,"ask_size":25,"ask_exchange":7,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":305000,"right":"C"},"quote":{"ms_of_day":55957984,"bid_size":241,"bid_exchange":42,"bid":0.19,"bid_condition":50,"ask_size":2,"ask_exchange":46,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55957930,"bid_size":111,"bid_exchange":46,"bid":0.46,"bid_condition":50,"ask_size":203,"ask_exchange":46,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55957986,"open":9.72,"high":9.72,"low":0.3,"close":0.46,"volume":401012,"count":42799,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55957986,"sequence":1426382878,"size":5,"condition":18,"price":0.46,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SRRK","expiration":20250417,"strike":35000,"right":"C"},"quote":{"ms_of_day":55957989,"bid_size":95,"bid_exchange":22,"bid":0.05,"bid_condition":50,"ask_size":18,"ask_exchange":9,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SRRK","expiration":20250417,"strike":35000,"right":"C"},"ohlc":{"ms_of_day":55957989,"open":3.45,"high":4.45,"low":1.4,"close":1.4,"volume":104,"count":27,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SRRK","expiration":20250417,"strike":35000,"right":"C"},"trade":{"ms_of_day":55957989,"sequence":32979815,"size":10,"condition":18,"price":1.4,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SRRK","expiration":20250417,"strike":35000,"right":"C"},"quote":{"ms_of_day":55957990,"bid_size":98,"bid_exchange":22,"bid":0.05,"bid_condition":50,"ask_size":18,"ask_exchange":9,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SRRK","expiration":20250417,"strike":35000,"right":"C"},"quote":{"ms_of_day":55957992,"bid_size":98,"bid_exchange":22,"bid":0.05,"bid_condition":50,"ask_size":24,"ask_exchange":9,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55958002,"bid_size":367,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":1449,"ask_exchange":65,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"ohlc":{"ms_of_day":55958002,"open":13.18,"high":13.48,"low":0.02,"close":0.05,"volume":121302,"count":18817,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"trade":{"ms_of_day":55958002,"sequence":-63527437,"size":1,"condition":18,"price":0.05,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55957873,"bid_size":73,"bid_exchange":5,"bid":1.34,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55957993,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1322,"count":439,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55957993,"sequence":-631712367,"size":2,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55957929,"bid_size":5,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55957993,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2249,"count":400,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55957993,"sequence":-631712366,"size":4,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KEY","expiration":20250417,"strike":16000,"right":"P"},"quote":{"ms_of_day":55921521,"bid_size":248,"bid_exchange":5,"bid":0.39,"bid_condition":50,"ask_size":297,"ask_exchange":5,"ask":0.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KEY","expiration":20250417,"strike":16000,"right":"P"},"ohlc":{"ms_of_day":55957997,"open":0.29,"high":1.1,"low":0.28,"close":0.41,"volume":306,"count":53,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KEY","expiration":20250417,"strike":16000,"right":"P"},"trade":{"ms_of_day":55957997,"sequence":-1346204758,"size":3,"condition":125,"price":0.41,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KEY","expiration":20250417,"strike":16000,"right":"P"},"quote":{"ms_of_day":55957997,"bid_size":248,"bid_exchange":5,"bid":0.39,"bid_condition":50,"ask_size":29,"ask_exchange":1,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KEY","expiration":20250417,"strike":16000,"right":"P"},"quote":{"ms_of_day":55957997,"bid_size":248,"bid_exchange":5,"bid":0.39,"bid_condition":50,"ask_size":44,"ask_exchange":60,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KEY","expiration":20250417,"strike":16000,"right":"P"},"quote":{"ms_of_day":55957998,"bid_size":406,"bid_exchange":42,"bid":0.39,"bid_condition":50,"ask_size":335,"ask_exchange":42,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KEY","expiration":20250417,"strike":16000,"right":"P"},"ohlc":{"ms_of_day":55957998,"open":0.29,"high":1.1,"low":0.28,"close":0.41,"volume":307,"count":54,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KEY","expiration":20250417,"strike":16000,"right":"P"},"trade":{"ms_of_day":55957998,"sequence":-1346204714,"size":1,"condition":125,"price":0.41,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KEY","expiration":20250417,"strike":16000,"right":"P"},"quote":{"ms_of_day":55957998,"bid_size":406,"bid_exchange":42,"bid":0.39,"bid_condition":50,"ask_size":354,"ask_exchange":47,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KEY","expiration":20250417,"strike":16000,"right":"P"},"quote":{"ms_of_day":55957998,"bid_size":406,"bid_exchange":42,"bid":0.39,"bid_condition":50,"ask_size":342,"ask_exchange":47,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KEY","expiration":20250417,"strike":16000,"right":"P"},"quote":{"ms_of_day":55957998,"bid_size":406,"bid_exchange":42,"bid":0.39,"bid_condition":50,"ask_size":342,"ask_exchange":47,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KEY","expiration":20250417,"strike":16000,"right":"P"},"ohlc":{"ms_of_day":55957998,"open":0.29,"high":1.1,"low":0.28,"close":0.41,"volume":308,"count":55,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KEY","expiration":20250417,"strike":16000,"right":"P"},"trade":{"ms_of_day":55957998,"sequence":-1346204682,"size":1,"condition":125,"price":0.41,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KEY","expiration":20250417,"strike":16000,"right":"P"},"quote":{"ms_of_day":55957998,"bid_size":406,"bid_exchange":42,"bid":0.39,"bid_condition":50,"ask_size":335,"ask_exchange":42,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KEY","expiration":20250417,"strike":16000,"right":"P"},"quote":{"ms_of_day":55957999,"bid_size":406,"bid_exchange":42,"bid":0.39,"bid_condition":50,"ask_size":356,"ask_exchange":60,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":580000,"right":"C"},"quote":{"ms_of_day":55958001,"bid_size":1,"bid_exchange":6,"bid":38.7,"bid_condition":50,"ask_size":177,"ask_exchange":5,"ask":40.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":580000,"right":"C"},"quote":{"ms_of_day":55958001,"bid_size":12,"bid_exchange":73,"bid":38.7,"bid_condition":50,"ask_size":177,"ask_exchange":5,"ask":40.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55957991,"bid_size":94,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":104,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55958002,"bid_size":367,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":1595,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55958002,"bid_size":367,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":1785,"ask_exchange":6,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"P"},"quote":{"ms_of_day":55958005,"bid_size":74,"bid_exchange":69,"bid":1.5,"bid_condition":50,"ask_size":54,"ask_exchange":1,"ask":1.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"P"},"quote":{"ms_of_day":55958005,"bid_size":102,"bid_exchange":42,"bid":1.5,"bid_condition":50,"ask_size":54,"ask_exchange":1,"ask":1.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250620,"strike":430000,"right":"C"},"quote":{"ms_of_day":55958010,"bid_size":16,"bid_exchange":76,"bid":19.95,"bid_condition":50,"ask_size":22,"ask_exchange":4,"ask":20.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250620,"strike":430000,"right":"C"},"ohlc":{"ms_of_day":55958010,"open":18.63,"high":29.0,"low":12.0,"close":20.1,"volume":163,"count":100,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250620,"strike":430000,"right":"C"},"trade":{"ms_of_day":55958010,"sequence":839908111,"size":1,"condition":18,"price":20.1,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250620,"strike":430000,"right":"C"},"quote":{"ms_of_day":55958010,"bid_size":1,"bid_exchange":7,"bid":20.0,"bid_condition":50,"ask_size":22,"ask_exchange":4,"ask":20.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250620,"strike":430000,"right":"C"},"quote":{"ms_of_day":55958010,"bid_size":1,"bid_exchange":7,"bid":20.0,"bid_condition":50,"ask_size":29,"ask_exchange":4,"ask":20.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TD","expiration":20250516,"strike":57500,"right":"P"},"quote":{"ms_of_day":55923355,"bid_size":85,"bid_exchange":22,"bid":0.5,"bid_condition":50,"ask_size":36,"ask_exchange":9,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TD","expiration":20250516,"strike":57500,"right":"P"},"ohlc":{"ms_of_day":55958021,"open":1.05,"high":1.15,"low":0.5,"close":0.55,"volume":37,"count":25,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TD","expiration":20250516,"strike":57500,"right":"P"},"trade":{"ms_of_day":55958021,"sequence":32980866,"size":2,"condition":125,"price":0.55,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TD","expiration":20250516,"strike":57500,"right":"P"},"quote":{"ms_of_day":55958021,"bid_size":85,"bid_exchange":22,"bid":0.5,"bid_condition":50,"ask_size":61,"ask_exchange":4,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TD","expiration":20250516,"strike":57500,"right":"P"},"quote":{"ms_of_day":55958021,"bid_size":85,"bid_exchange":22,"bid":0.5,"bid_condition":50,"ask_size":71,"ask_exchange":11,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55958020,"bid_size":111,"bid_exchange":46,"bid":0.46,"bid_condition":50,"ask_size":382,"ask_exchange":6,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":320000,"right":"C"},"quote":{"ms_of_day":55957145,"bid_size":63,"bid_exchange":11,"bid":0.06,"bid_condition":50,"ask_size":98,"ask_exchange":47,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":320000,"right":"C"},"ohlc":{"ms_of_day":55958041,"open":0.91,"high":1.17,"low":0.05,"close":0.07,"volume":16461,"count":2522,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":320000,"right":"C"},"trade":{"ms_of_day":55958041,"sequence":32981418,"size":5,"condition":18,"price":0.07,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":320000,"right":"C"},"quote":{"ms_of_day":55958041,"bid_size":63,"bid_exchange":11,"bid":0.06,"bid_condition":50,"ask_size":98,"ask_exchange":47,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":320000,"right":"C"},"quote":{"ms_of_day":55958041,"bid_size":63,"bid_exchange":11,"bid":0.06,"bid_condition":50,"ask_size":161,"ask_exchange":42,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250919,"strike":40000,"right":"P"},"quote":{"ms_of_day":55957775,"bid_size":1,"bid_exchange":31,"bid":1.03,"bid_condition":50,"ask_size":42,"ask_exchange":69,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250919,"strike":40000,"right":"P"},"ohlc":{"ms_of_day":55958053,"open":1.54,"high":1.57,"low":0.99,"close":1.03,"volume":667,"count":214,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250919,"strike":40000,"right":"P"},"trade":{"ms_of_day":55958053,"sequence":-125886087,"size":1,"condition":95,"price":1.03,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250919,"strike":40000,"right":"P"},"quote":{"ms_of_day":55958053,"bid_size":1,"bid_exchange":31,"bid":1.03,"bid_condition":50,"ask_size":105,"ask_exchange":7,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250919,"strike":40000,"right":"P"},"quote":{"ms_of_day":55958053,"bid_size":1,"bid_exchange":69,"bid":1.03,"bid_condition":50,"ask_size":105,"ask_exchange":7,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FSLY","expiration":20250425,"strike":8000,"right":"C"},"quote":{"ms_of_day":55885333,"bid_size":9,"bid_exchange":46,"bid":0.07,"bid_condition":50,"ask_size":6,"ask_exchange":73,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FSLY","expiration":20250425,"strike":8000,"right":"C"},"ohlc":{"ms_of_day":55958063,"open":0.23,"high":0.23,"low":0.08,"close":0.08,"volume":45,"count":15,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FSLY","expiration":20250425,"strike":8000,"right":"C"},"trade":{"ms_of_day":55958063,"sequence":-631708030,"size":6,"condition":18,"price":0.08,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FSLY","expiration":20250425,"strike":8000,"right":"C"},"quote":{"ms_of_day":55958063,"bid_size":9,"bid_exchange":46,"bid":0.07,"bid_condition":50,"ask_size":20,"ask_exchange":11,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":204000,"right":"C"},"quote":{"ms_of_day":55957936,"bid_size":360,"bid_exchange":9,"bid":1.6,"bid_condition":50,"ask_size":29,"ask_exchange":46,"ask":1.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":204000,"right":"C"},"ohlc":{"ms_of_day":55958067,"open":3.54,"high":5.26,"low":0.52,"close":1.67,"volume":5323,"count":1168,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":204000,"right":"C"},"trade":{"ms_of_day":55958067,"sequence":-1346201822,"size":1,"condition":131,"price":1.67,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":204000,"right":"C"},"quote":{"ms_of_day":55957936,"bid_size":360,"bid_exchange":9,"bid":1.6,"bid_condition":50,"ask_size":29,"ask_exchange":46,"ask":1.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":204000,"right":"C"},"ohlc":{"ms_of_day":55958067,"open":3.54,"high":5.26,"low":0.52,"close":1.67,"volume":5325,"count":1169,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":204000,"right":"C"},"trade":{"ms_of_day":55958067,"sequence":-1346201820,"size":2,"condition":131,"price":1.67,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":204000,"right":"C"},"quote":{"ms_of_day":55957936,"bid_size":360,"bid_exchange":9,"bid":1.6,"bid_condition":50,"ask_size":29,"ask_exchange":46,"ask":1.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":204000,"right":"C"},"ohlc":{"ms_of_day":55958067,"open":3.54,"high":5.26,"low":0.52,"close":1.67,"volume":5326,"count":1170,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":204000,"right":"C"},"trade":{"ms_of_day":55958067,"sequence":-1346201819,"size":1,"condition":131,"price":1.67,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":204000,"right":"C"},"quote":{"ms_of_day":55957936,"bid_size":360,"bid_exchange":9,"bid":1.6,"bid_condition":50,"ask_size":29,"ask_exchange":46,"ask":1.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":204000,"right":"C"},"ohlc":{"ms_of_day":55958068,"open":3.54,"high":5.26,"low":0.52,"close":1.67,"volume":5327,"count":1171,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":204000,"right":"C"},"trade":{"ms_of_day":55958068,"sequence":-1346201791,"size":1,"condition":131,"price":1.67,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"C"},"quote":{"ms_of_day":55957720,"bid_size":20,"bid_exchange":6,"bid":2.21,"bid_condition":50,"ask_size":37,"ask_exchange":1,"ask":2.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"C"},"ohlc":{"ms_of_day":55958067,"open":6.2,"high":7.0,"low":1.4,"close":2.2,"volume":6664,"count":848,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"C"},"trade":{"ms_of_day":55958067,"sequence":-1346201824,"size":1,"condition":131,"price":2.21,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"C"},"quote":{"ms_of_day":55957720,"bid_size":20,"bid_exchange":6,"bid":2.21,"bid_condition":50,"ask_size":37,"ask_exchange":1,"ask":2.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"C"},"ohlc":{"ms_of_day":55958067,"open":6.2,"high":7.0,"low":1.4,"close":2.2,"volume":6666,"count":849,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"C"},"trade":{"ms_of_day":55958067,"sequence":-1346201823,"size":2,"condition":131,"price":2.21,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"C"},"quote":{"ms_of_day":55957720,"bid_size":20,"bid_exchange":6,"bid":2.21,"bid_condition":50,"ask_size":37,"ask_exchange":1,"ask":2.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"C"},"ohlc":{"ms_of_day":55958067,"open":6.2,"high":7.0,"low":1.4,"close":2.2,"volume":6667,"count":850,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"C"},"trade":{"ms_of_day":55958067,"sequence":-1346201821,"size":1,"condition":131,"price":2.21,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"C"},"quote":{"ms_of_day":55957720,"bid_size":20,"bid_exchange":6,"bid":2.21,"bid_condition":50,"ask_size":37,"ask_exchange":1,"ask":2.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"C"},"ohlc":{"ms_of_day":55958068,"open":6.2,"high":7.0,"low":1.4,"close":2.2,"volume":6668,"count":851,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"C"},"trade":{"ms_of_day":55958068,"sequence":-1346201790,"size":1,"condition":131,"price":2.21,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19980000,"right":"C"},"quote":{"ms_of_day":55958060,"bid_size":30,"bid_exchange":9,"bid":1.05,"bid_condition":50,"ask_size":19,"ask_exchange":9,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19980000,"right":"C"},"ohlc":{"ms_of_day":55958060,"open":245.67,"high":245.67,"low":1.0,"close":1.35,"volume":575,"count":353,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19980000,"right":"C"},"trade":{"ms_of_day":55958060,"sequence":839912817,"size":1,"condition":18,"price":1.35,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FSLY","expiration":20250425,"strike":8000,"right":"C"},"quote":{"ms_of_day":55958064,"bid_size":9,"bid_exchange":46,"bid":0.07,"bid_condition":50,"ask_size":21,"ask_exchange":11,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLNO","expiration":20250417,"strike":60000,"right":"P"},"quote":{"ms_of_day":55931352,"bid_size":1,"bid_exchange":6,"bid":1.55,"bid_condition":50,"ask_size":12,"ask_exchange":73,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLNO","expiration":20250417,"strike":60000,"right":"P"},"ohlc":{"ms_of_day":55958076,"open":17.8,"high":17.8,"low":0.6,"close":1.55,"volume":2370,"count":313,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLNO","expiration":20250417,"strike":60000,"right":"P"},"trade":{"ms_of_day":55958076,"sequence":36520488,"size":1,"condition":18,"price":1.55,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLNO","expiration":20250417,"strike":60000,"right":"P"},"quote":{"ms_of_day":55958076,"bid_size":5,"bid_exchange":6,"bid":1.45,"bid_condition":50,"ask_size":9,"ask_exchange":6,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLNO","expiration":20250417,"strike":60000,"right":"P"},"quote":{"ms_of_day":55958076,"bid_size":5,"bid_exchange":6,"bid":1.45,"bid_condition":50,"ask_size":12,"ask_exchange":73,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":204000,"right":"C"},"quote":{"ms_of_day":55958077,"bid_size":356,"bid_exchange":9,"bid":1.6,"bid_condition":50,"ask_size":29,"ask_exchange":46,"ask":1.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":204000,"right":"C"},"quote":{"ms_of_day":55958078,"bid_size":356,"bid_exchange":9,"bid":1.6,"bid_condition":50,"ask_size":29,"ask_exchange":46,"ask":1.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250425,"strike":185000,"right":"P"},"quote":{"ms_of_day":55957210,"bid_size":239,"bid_exchange":69,"bid":0.47,"bid_condition":50,"ask_size":558,"ask_exchange":6,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250425,"strike":185000,"right":"P"},"ohlc":{"ms_of_day":55958090,"open":2.08,"high":3.41,"low":0.39,"close":0.49,"volume":999,"count":200,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250425,"strike":185000,"right":"P"},"trade":{"ms_of_day":55958090,"sequence":-1346200232,"size":1,"condition":130,"price":0.49,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250425,"strike":191000,"right":"P"},"quote":{"ms_of_day":55957450,"bid_size":449,"bid_exchange":6,"bid":0.96,"bid_condition":50,"ask_size":488,"ask_exchange":6,"ask":0.99,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250425,"strike":191000,"right":"P"},"ohlc":{"ms_of_day":55958090,"open":3.47,"high":3.47,"low":0.71,"close":0.96,"volume":142,"count":43,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250425,"strike":191000,"right":"P"},"trade":{"ms_of_day":55958090,"sequence":-1346200231,"size":1,"condition":130,"price":0.96,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250425,"strike":217000,"right":"C"},"quote":{"ms_of_day":55957737,"bid_size":270,"bid_exchange":69,"bid":1.14,"bid_condition":50,"ask_size":205,"ask_exchange":42,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250425,"strike":217000,"right":"C"},"ohlc":{"ms_of_day":55958090,"open":2.25,"high":2.37,"low":1.02,"close":1.16,"volume":443,"count":97,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250425,"strike":217000,"right":"C"},"trade":{"ms_of_day":55958090,"sequence":-1346200230,"size":1,"condition":130,"price":1.16,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250425,"strike":222000,"right":"C"},"quote":{"ms_of_day":55956736,"bid_size":501,"bid_exchange":6,"bid":0.47,"bid_condition":50,"ask_size":205,"ask_exchange":1,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250425,"strike":222000,"right":"C"},"ohlc":{"ms_of_day":55958090,"open":1.56,"high":1.56,"low":0.41,"close":0.49,"volume":8847,"count":149,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250425,"strike":222000,"right":"C"},"trade":{"ms_of_day":55958090,"sequence":-1346200229,"size":1,"condition":130,"price":0.49,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250425,"strike":185000,"right":"P"},"quote":{"ms_of_day":55958090,"bid_size":239,"bid_exchange":69,"bid":0.47,"bid_condition":50,"ask_size":1905,"ask_exchange":43,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958095,"bid_size":90,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":104,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55958095,"open":30.02,"high":33.0,"low":0.79,"close":3.1,"volume":79698,"count":31334,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55958095,"sequence":597841102,"size":1,"condition":18,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958096,"bid_size":90,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":143,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55958092,"bid_size":161,"bid_exchange":46,"bid":0.15,"bid_condition":50,"ask_size":496,"ask_exchange":42,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55958095,"open":5.99,"high":6.8,"low":0.11,"close":0.15,"volume":207628,"count":28854,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"trade":{"ms_of_day":55958095,"sequence":-63526769,"size":3,"condition":18,"price":0.15,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55958095,"bid_size":223,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":496,"ask_exchange":42,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55957929,"bid_size":5,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55958098,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2253,"count":401,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55958098,"sequence":-631703230,"size":4,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55957873,"bid_size":73,"bid_exchange":5,"bid":1.34,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55958098,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1324,"count":440,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55958098,"sequence":-631703229,"size":2,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55958099,"bid_size":5,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55958099,"bid_size":161,"bid_exchange":46,"bid":0.15,"bid_condition":50,"ask_size":496,"ask_exchange":42,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250425,"strike":217000,"right":"C"},"quote":{"ms_of_day":55958102,"bid_size":270,"bid_exchange":69,"bid":1.14,"bid_condition":50,"ask_size":195,"ask_exchange":22,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MDXG","expiration":20250417,"strike":7500,"right":"P"},"quote":{"ms_of_day":55924196,"bid_size":10,"bid_exchange":6,"bid":0.3,"bid_condition":50,"ask_size":45,"ask_exchange":43,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MDXG","expiration":20250417,"strike":7500,"right":"P"},"ohlc":{"ms_of_day":55958099,"open":0.07,"high":0.35,"low":0.07,"close":0.3,"volume":371,"count":38,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MDXG","expiration":20250417,"strike":7500,"right":"P"},"trade":{"ms_of_day":55958099,"sequence":1416814477,"size":10,"condition":18,"price":0.3,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MDXG","expiration":20250417,"strike":7500,"right":"P"},"quote":{"ms_of_day":55958099,"bid_size":10,"bid_exchange":6,"bid":0.3,"bid_condition":50,"ask_size":91,"ask_exchange":1,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MDXG","expiration":20250417,"strike":7500,"right":"P"},"quote":{"ms_of_day":55958099,"bid_size":10,"bid_exchange":6,"bid":0.3,"bid_condition":50,"ask_size":91,"ask_exchange":1,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55958105,"bid_size":100,"bid_exchange":5,"bid":1.34,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55958104,"bid_size":111,"bid_exchange":46,"bid":0.46,"bid_condition":50,"ask_size":394,"ask_exchange":6,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250404,"strike":78000,"right":"C"},"quote":{"ms_of_day":55958108,"bid_size":563,"bid_exchange":5,"bid":0.98,"bid_condition":50,"ask_size":357,"ask_exchange":5,"ask":1.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250404,"strike":78000,"right":"C"},"quote":{"ms_of_day":55958115,"bid_size":563,"bid_exchange":5,"bid":0.98,"bid_condition":50,"ask_size":158,"ask_exchange":5,"ask":1.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20270115,"strike":20000,"right":"C"},"quote":{"ms_of_day":55958117,"bid_size":5,"bid_exchange":9,"bid":12.15,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":12.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":255000,"right":"C"},"quote":{"ms_of_day":55957438,"bid_size":601,"bid_exchange":46,"bid":0.1,"bid_condition":50,"ask_size":49,"ask_exchange":42,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":255000,"right":"C"},"ohlc":{"ms_of_day":55958120,"open":5.25,"high":6.2,"low":0.07,"close":0.1,"volume":15114,"count":4391,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":255000,"right":"C"},"trade":{"ms_of_day":55958120,"sequence":-1346198064,"size":1,"condition":131,"price":0.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":257500,"right":"C"},"quote":{"ms_of_day":55954083,"bid_size":218,"bid_exchange":47,"bid":0.02,"bid_condition":50,"ask_size":305,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":257500,"right":"C"},"ohlc":{"ms_of_day":55958120,"open":0.96,"high":1.05,"low":0.02,"close":0.02,"volume":2900,"count":358,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":257500,"right":"C"},"trade":{"ms_of_day":55958120,"sequence":-1346198063,"size":1,"condition":131,"price":0.02,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":257500,"right":"C"},"quote":{"ms_of_day":55958120,"bid_size":202,"bid_exchange":47,"bid":0.02,"bid_condition":50,"ask_size":305,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958120,"bid_size":90,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":140,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55958128,"bid_size":103,"bid_exchange":5,"bid":1.34,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":580000,"right":"C"},"quote":{"ms_of_day":55957575,"bid_size":59,"bid_exchange":42,"bid":14.32,"bid_condition":50,"ask_size":156,"ask_exchange":42,"ask":14.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":580000,"right":"C"},"ohlc":{"ms_of_day":55958130,"open":25.47,"high":27.9,"low":12.43,"close":14.34,"volume":18697,"count":3036,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":580000,"right":"C"},"trade":{"ms_of_day":55958130,"sequence":1426383796,"size":3,"condition":125,"price":14.34,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55958167,"bid_size":39,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55958167,"open":40.1,"high":40.1,"low":0.44,"close":1.65,"volume":71288,"count":27301,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55958167,"sequence":597842530,"size":1,"condition":18,"price":1.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUTW","expiration":20250327,"strike":2070000,"right":"P"},"quote":{"ms_of_day":55958175,"bid_size":49,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":98,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUTW","expiration":20250327,"strike":2070000,"right":"P"},"ohlc":{"ms_of_day":55958175,"open":26.3,"high":26.3,"low":0.3,"close":0.5,"volume":632,"count":191,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUTW","expiration":20250327,"strike":2070000,"right":"P"},"trade":{"ms_of_day":55958175,"sequence":36525572,"size":1,"condition":18,"price":0.5,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55958175,"bid_size":56,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55958176,"bid_size":149,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":150,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55958176,"bid_size":61,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55958179,"bid_size":139,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":150,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"C"},"quote":{"ms_of_day":55958183,"bid_size":166,"bid_exchange":6,"bid":3.69,"bid_condition":50,"ask_size":145,"ask_exchange":60,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55958183,"open":19.26,"high":22.31,"low":2.47,"close":3.7,"volume":43949,"count":6718,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"C"},"trade":{"ms_of_day":55958183,"sequence":597844569,"size":5,"condition":18,"price":3.7,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"C"},"quote":{"ms_of_day":55958183,"bid_size":171,"bid_exchange":43,"bid":3.69,"bid_condition":50,"ask_size":145,"ask_exchange":60,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19980000,"right":"C"},"quote":{"ms_of_day":55958183,"bid_size":32,"bid_exchange":9,"bid":1.05,"bid_condition":50,"ask_size":17,"ask_exchange":9,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19980000,"right":"C"},"quote":{"ms_of_day":55958183,"bid_size":24,"bid_exchange":6,"bid":1.05,"bid_condition":50,"ask_size":12,"ask_exchange":9,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55958183,"bid_size":68,"bid_exchange":73,"bid":2.17,"bid_condition":50,"ask_size":347,"ask_exchange":65,"ask":2.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55958185,"open":9.82,"high":19.07,"low":0.92,"close":2.17,"volume":90598,"count":13032,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"trade":{"ms_of_day":55958185,"sequence":1426386650,"size":22,"condition":18,"price":2.17,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55958185,"bid_size":69,"bid_exchange":73,"bid":2.17,"bid_condition":50,"ask_size":347,"ask_exchange":65,"ask":2.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55958185,"bid_size":70,"bid_exchange":73,"bid":2.17,"bid_condition":50,"ask_size":347,"ask_exchange":65,"ask":2.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250425,"strike":217000,"right":"C"},"quote":{"ms_of_day":55958189,"bid_size":270,"bid_exchange":69,"bid":1.14,"bid_condition":50,"ask_size":195,"ask_exchange":6,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"C"},"quote":{"ms_of_day":55958196,"bid_size":4,"bid_exchange":1,"bid":2.22,"bid_condition":50,"ask_size":37,"ask_exchange":1,"ask":2.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"C"},"quote":{"ms_of_day":55958196,"bid_size":4,"bid_exchange":1,"bid":2.22,"bid_condition":50,"ask_size":16,"ask_exchange":31,"ask":2.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":620000,"right":"C"},"quote":{"ms_of_day":55958199,"bid_size":1,"bid_exchange":7,"bid":0.86,"bid_condition":50,"ask_size":26,"ask_exchange":69,"ask":0.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":620000,"right":"C"},"ohlc":{"ms_of_day":55958199,"open":28.0,"high":30.0,"low":0.71,"close":0.86,"volume":79847,"count":19402,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":620000,"right":"C"},"trade":{"ms_of_day":55958199,"sequence":1416816683,"size":1,"condition":18,"price":0.86,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":620000,"right":"C"},"quote":{"ms_of_day":55958199,"bid_size":12,"bid_exchange":69,"bid":0.83,"bid_condition":50,"ask_size":26,"ask_exchange":69,"ask":0.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":620000,"right":"C"},"quote":{"ms_of_day":55958199,"bid_size":12,"bid_exchange":69,"bid":0.83,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55958099,"bid_size":5,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55958201,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2257,"count":402,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55958201,"sequence":-631694866,"size":4,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55958191,"bid_size":103,"bid_exchange":5,"bid":1.34,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55958201,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1326,"count":441,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55958201,"sequence":-631694865,"size":2,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55958203,"bid_size":5,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":287500,"right":"C"},"quote":{"ms_of_day":55958209,"bid_size":983,"bid_exchange":43,"bid":11.8,"bid_condition":50,"ask_size":953,"ask_exchange":43,"ask":14.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":287500,"right":"C"},"quote":{"ms_of_day":55958209,"bid_size":983,"bid_exchange":43,"bid":11.8,"bid_condition":50,"ask_size":946,"ask_exchange":43,"ask":14.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"YINN","expiration":20250404,"strike":47000,"right":"C"},"quote":{"ms_of_day":55958222,"bid_size":79,"bid_exchange":46,"bid":1.57,"bid_condition":50,"ask_size":9,"ask_exchange":7,"ask":1.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"YINN","expiration":20250404,"strike":47000,"right":"C"},"ohlc":{"ms_of_day":55958222,"open":5.25,"high":7.65,"low":1.36,"close":1.61,"volume":310,"count":61,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"YINN","expiration":20250404,"strike":47000,"right":"C"},"trade":{"ms_of_day":55958222,"sequence":-125867216,"size":1,"condition":130,"price":1.61,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"YINN","expiration":20250404,"strike":51000,"right":"C"},"quote":{"ms_of_day":55958222,"bid_size":9,"bid_exchange":7,"bid":0.69,"bid_condition":50,"ask_size":280,"ask_exchange":43,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"YINN","expiration":20250404,"strike":51000,"right":"C"},"ohlc":{"ms_of_day":55958222,"open":4.5,"high":4.9,"low":0.6,"close":0.6,"volume":199,"count":31,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"YINN","expiration":20250404,"strike":51000,"right":"C"},"trade":{"ms_of_day":55958222,"sequence":-125867215,"size":1,"condition":130,"price":0.69,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"YINN","expiration":20250404,"strike":47000,"right":"C"},"quote":{"ms_of_day":55958223,"bid_size":79,"bid_exchange":46,"bid":1.57,"bid_condition":50,"ask_size":31,"ask_exchange":7,"ask":1.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"YINN","expiration":20250404,"strike":51000,"right":"C"},"quote":{"ms_of_day":55958223,"bid_size":9,"bid_exchange":7,"bid":0.69,"bid_condition":50,"ask_size":280,"ask_exchange":43,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"YINN","expiration":20250404,"strike":47000,"right":"C"},"quote":{"ms_of_day":55958223,"bid_size":79,"bid_exchange":46,"bid":1.57,"bid_condition":50,"ask_size":31,"ask_exchange":7,"ask":1.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"YINN","expiration":20250404,"strike":51000,"right":"C"},"quote":{"ms_of_day":55958230,"bid_size":9,"bid_exchange":7,"bid":0.69,"bid_condition":50,"ask_size":280,"ask_exchange":43,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUTW","expiration":20250327,"strike":2070000,"right":"P"},"quote":{"ms_of_day":55958232,"bid_size":49,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":99,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"C"},"quote":{"ms_of_day":55958233,"bid_size":183,"bid_exchange":43,"bid":3.69,"bid_condition":50,"ask_size":145,"ask_exchange":60,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250620,"strike":128000,"right":"C"},"quote":{"ms_of_day":55957430,"bid_size":4601,"bid_exchange":43,"bid":4.95,"bid_condition":50,"ask_size":4660,"ask_exchange":43,"ask":5.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250620,"strike":128000,"right":"C"},"ohlc":{"ms_of_day":55958235,"open":12.57,"high":12.65,"low":4.65,"close":5.0,"volume":6746,"count":1557,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250620,"strike":128000,"right":"C"},"trade":{"ms_of_day":55958235,"sequence":734397242,"size":1,"condition":125,"price":5.0,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":342500,"right":"P"},"quote":{"ms_of_day":55958171,"bid_size":21,"bid_exchange":5,"bid":16.9,"bid_condition":50,"ask_size":12,"ask_exchange":46,"ask":17.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":342500,"right":"P"},"ohlc":{"ms_of_day":55958251,"open":19.2,"high":19.2,"low":15.31,"close":17.35,"volume":90,"count":30,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":342500,"right":"P"},"trade":{"ms_of_day":55958251,"sequence":1416818024,"size":10,"condition":18,"price":17.35,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PG","expiration":20250404,"strike":170000,"right":"C"},"quote":{"ms_of_day":55958251,"bid_size":69,"bid_exchange":5,"bid":1.22,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":1.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PG","expiration":20250404,"strike":170000,"right":"C"},"ohlc":{"ms_of_day":55958251,"open":7.9,"high":9.21,"low":0.17,"close":1.24,"volume":688,"count":196,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PG","expiration":20250404,"strike":170000,"right":"C"},"trade":{"ms_of_day":55958251,"sequence":-1154860018,"size":1,"condition":18,"price":1.24,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PG","expiration":20250404,"strike":170000,"right":"C"},"quote":{"ms_of_day":55958251,"bid_size":69,"bid_exchange":5,"bid":1.22,"bid_condition":50,"ask_size":32,"ask_exchange":73,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PG","expiration":20250404,"strike":170000,"right":"C"},"quote":{"ms_of_day":55958251,"bid_size":1,"bid_exchange":7,"bid":1.24,"bid_condition":50,"ask_size":32,"ask_exchange":73,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":342500,"right":"P"},"quote":{"ms_of_day":55958251,"bid_size":21,"bid_exchange":5,"bid":16.9,"bid_condition":50,"ask_size":63,"ask_exchange":73,"ask":17.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":342500,"right":"P"},"quote":{"ms_of_day":55958252,"bid_size":21,"bid_exchange":5,"bid":16.9,"bid_condition":50,"ask_size":133,"ask_exchange":1,"ask":17.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55958234,"bid_size":67,"bid_exchange":7,"bid":1.25,"bid_condition":50,"ask_size":164,"ask_exchange":5,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55958260,"open":13.87,"high":15.1,"low":0.74,"close":1.26,"volume":71671,"count":13676,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"trade":{"ms_of_day":55958260,"sequence":597851210,"size":1,"condition":18,"price":1.26,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55958260,"bid_size":67,"bid_exchange":7,"bid":1.25,"bid_condition":50,"ask_size":164,"ask_exchange":5,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55958260,"bid_size":739,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":609,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55958276,"bid_size":90,"bid_exchange":73,"bid":1.25,"bid_condition":50,"ask_size":164,"ask_exchange":5,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55958260,"bid_size":70,"bid_exchange":73,"bid":2.17,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55958285,"open":9.82,"high":19.07,"low":0.92,"close":2.17,"volume":90599,"count":13033,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"trade":{"ms_of_day":55958285,"sequence":1426392237,"size":1,"condition":125,"price":2.17,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55958260,"bid_size":70,"bid_exchange":73,"bid":2.17,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55958285,"open":9.82,"high":19.07,"low":0.92,"close":2.17,"volume":90600,"count":13034,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"trade":{"ms_of_day":55958285,"sequence":1426392246,"size":1,"condition":125,"price":2.17,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55958260,"bid_size":70,"bid_exchange":73,"bid":2.17,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55958286,"open":9.82,"high":19.07,"low":0.92,"close":2.17,"volume":90601,"count":13035,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"trade":{"ms_of_day":55958286,"sequence":1426392252,"size":1,"condition":125,"price":2.17,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55958203,"bid_size":5,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55958305,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2261,"count":403,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55958305,"sequence":-631688528,"size":4,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55958191,"bid_size":103,"bid_exchange":5,"bid":1.34,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55958305,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1328,"count":442,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55958305,"sequence":-631688527,"size":2,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20260116,"strike":12500,"right":"C"},"quote":{"ms_of_day":55958312,"bid_size":1870,"bid_exchange":9,"bid":3.6,"bid_condition":50,"ask_size":1956,"ask_exchange":5,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20260116,"strike":12500,"right":"C"},"ohlc":{"ms_of_day":55958312,"open":2.36,"high":3.65,"low":2.11,"close":3.6,"volume":1805,"count":304,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20260116,"strike":12500,"right":"C"},"trade":{"ms_of_day":55958312,"sequence":36535348,"size":1,"condition":18,"price":3.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20260116,"strike":12500,"right":"C"},"quote":{"ms_of_day":55958312,"bid_size":2019,"bid_exchange":65,"bid":3.6,"bid_condition":50,"ask_size":1956,"ask_exchange":5,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20260116,"strike":12500,"right":"C"},"quote":{"ms_of_day":55958312,"bid_size":2037,"bid_exchange":6,"bid":3.6,"bid_condition":50,"ask_size":1956,"ask_exchange":5,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20260116,"strike":12500,"right":"C"},"quote":{"ms_of_day":55958312,"bid_size":2037,"bid_exchange":6,"bid":3.6,"bid_condition":50,"ask_size":1956,"ask_exchange":5,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20260116,"strike":12500,"right":"C"},"ohlc":{"ms_of_day":55958313,"open":2.36,"high":3.65,"low":2.11,"close":3.6,"volume":1810,"count":305,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20260116,"strike":12500,"right":"C"},"trade":{"ms_of_day":55958313,"sequence":36535397,"size":5,"condition":18,"price":3.6,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20260116,"strike":12500,"right":"C"},"quote":{"ms_of_day":55958312,"bid_size":2037,"bid_exchange":6,"bid":3.6,"bid_condition":50,"ask_size":1956,"ask_exchange":5,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20260116,"strike":12500,"right":"C"},"ohlc":{"ms_of_day":55958313,"open":2.36,"high":3.65,"low":2.11,"close":3.6,"volume":1811,"count":306,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20260116,"strike":12500,"right":"C"},"trade":{"ms_of_day":55958313,"sequence":36535405,"size":1,"condition":18,"price":3.6,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20260116,"strike":12500,"right":"C"},"quote":{"ms_of_day":55958312,"bid_size":2037,"bid_exchange":6,"bid":3.6,"bid_condition":50,"ask_size":1956,"ask_exchange":5,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20260116,"strike":12500,"right":"C"},"ohlc":{"ms_of_day":55958313,"open":2.36,"high":3.65,"low":2.11,"close":3.6,"volume":1816,"count":307,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20260116,"strike":12500,"right":"C"},"trade":{"ms_of_day":55958313,"sequence":36535406,"size":5,"condition":18,"price":3.6,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20260116,"strike":12500,"right":"C"},"quote":{"ms_of_day":55958312,"bid_size":2037,"bid_exchange":6,"bid":3.6,"bid_condition":50,"ask_size":1956,"ask_exchange":5,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20260116,"strike":12500,"right":"C"},"ohlc":{"ms_of_day":55958313,"open":2.36,"high":3.65,"low":2.11,"close":3.6,"volume":1818,"count":308,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20260116,"strike":12500,"right":"C"},"trade":{"ms_of_day":55958313,"sequence":36535408,"size":2,"condition":18,"price":3.6,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20260116,"strike":12500,"right":"C"},"quote":{"ms_of_day":55958312,"bid_size":2037,"bid_exchange":6,"bid":3.6,"bid_condition":50,"ask_size":1956,"ask_exchange":5,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20260116,"strike":12500,"right":"C"},"ohlc":{"ms_of_day":55958313,"open":2.36,"high":3.65,"low":2.11,"close":3.6,"volume":1840,"count":309,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20260116,"strike":12500,"right":"C"},"trade":{"ms_of_day":55958313,"sequence":36535409,"size":22,"condition":18,"price":3.6,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20260116,"strike":12500,"right":"C"},"quote":{"ms_of_day":55958312,"bid_size":2037,"bid_exchange":6,"bid":3.6,"bid_condition":50,"ask_size":1956,"ask_exchange":5,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20260116,"strike":12500,"right":"C"},"ohlc":{"ms_of_day":55958313,"open":2.36,"high":3.65,"low":2.11,"close":3.6,"volume":1841,"count":310,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20260116,"strike":12500,"right":"C"},"trade":{"ms_of_day":55958313,"sequence":36535414,"size":1,"condition":18,"price":3.6,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20260116,"strike":12500,"right":"C"},"quote":{"ms_of_day":55958312,"bid_size":2037,"bid_exchange":6,"bid":3.6,"bid_condition":50,"ask_size":1956,"ask_exchange":5,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20260116,"strike":12500,"right":"C"},"ohlc":{"ms_of_day":55958313,"open":2.36,"high":3.65,"low":2.11,"close":3.6,"volume":1842,"count":311,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20260116,"strike":12500,"right":"C"},"trade":{"ms_of_day":55958313,"sequence":36535423,"size":1,"condition":18,"price":3.6,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20260116,"strike":12500,"right":"C"},"quote":{"ms_of_day":55958312,"bid_size":2037,"bid_exchange":6,"bid":3.6,"bid_condition":50,"ask_size":1956,"ask_exchange":5,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20260116,"strike":12500,"right":"C"},"ohlc":{"ms_of_day":55958313,"open":2.36,"high":3.65,"low":2.11,"close":3.6,"volume":1843,"count":312,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20260116,"strike":12500,"right":"C"},"trade":{"ms_of_day":55958313,"sequence":36535424,"size":1,"condition":18,"price":3.6,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20260116,"strike":12500,"right":"C"},"quote":{"ms_of_day":55958312,"bid_size":2037,"bid_exchange":6,"bid":3.6,"bid_condition":50,"ask_size":1956,"ask_exchange":5,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20260116,"strike":12500,"right":"C"},"ohlc":{"ms_of_day":55958313,"open":2.36,"high":3.65,"low":2.11,"close":3.6,"volume":1844,"count":313,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20260116,"strike":12500,"right":"C"},"trade":{"ms_of_day":55958313,"sequence":36535425,"size":1,"condition":18,"price":3.6,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20260116,"strike":12500,"right":"C"},"quote":{"ms_of_day":55958312,"bid_size":2037,"bid_exchange":6,"bid":3.6,"bid_condition":50,"ask_size":1956,"ask_exchange":5,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20260116,"strike":12500,"right":"C"},"ohlc":{"ms_of_day":55958313,"open":2.36,"high":3.65,"low":2.11,"close":3.6,"volume":1849,"count":314,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20260116,"strike":12500,"right":"C"},"trade":{"ms_of_day":55958313,"sequence":36535427,"size":5,"condition":18,"price":3.6,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20260116,"strike":12500,"right":"C"},"quote":{"ms_of_day":55958312,"bid_size":2037,"bid_exchange":6,"bid":3.6,"bid_condition":50,"ask_size":1956,"ask_exchange":5,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20260116,"strike":12500,"right":"C"},"ohlc":{"ms_of_day":55958313,"open":2.36,"high":3.65,"low":2.11,"close":3.6,"volume":1854,"count":315,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20260116,"strike":12500,"right":"C"},"trade":{"ms_of_day":55958313,"sequence":36535432,"size":5,"condition":18,"price":3.6,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20260116,"strike":12500,"right":"C"},"quote":{"ms_of_day":55958313,"bid_size":2036,"bid_exchange":6,"bid":3.6,"bid_condition":50,"ask_size":1956,"ask_exchange":5,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20260116,"strike":12500,"right":"C"},"quote":{"ms_of_day":55958317,"bid_size":1925,"bid_exchange":9,"bid":3.6,"bid_condition":50,"ask_size":1956,"ask_exchange":5,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55958316,"bid_size":85,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":64,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55958316,"open":130.0,"high":130.0,"low":1.1,"close":1.7,"volume":36608,"count":13677,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55958316,"sequence":597854728,"size":1,"condition":125,"price":1.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOM","expiration":20250328,"strike":118000,"right":"P"},"quote":{"ms_of_day":55955746,"bid_size":182,"bid_exchange":46,"bid":0.48,"bid_condition":50,"ask_size":261,"ask_exchange":65,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOM","expiration":20250328,"strike":118000,"right":"P"},"ohlc":{"ms_of_day":55958324,"open":3.34,"high":3.34,"low":0.07,"close":0.49,"volume":6888,"count":1217,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOM","expiration":20250328,"strike":118000,"right":"P"},"trade":{"ms_of_day":55958324,"sequence":-125860760,"size":1,"condition":125,"price":0.49,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958329,"bid_size":90,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":92,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55958329,"open":30.02,"high":33.0,"low":0.79,"close":3.1,"volume":79699,"count":31335,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55958329,"sequence":597855018,"size":1,"condition":18,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":210000,"right":"C"},"quote":{"ms_of_day":55958341,"bid_size":1,"bid_exchange":46,"bid":0.3,"bid_condition":50,"ask_size":301,"ask_exchange":42,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":210000,"right":"C"},"quote":{"ms_of_day":55958343,"bid_size":1,"bid_exchange":46,"bid":0.3,"bid_condition":50,"ask_size":301,"ask_exchange":42,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55958209,"bid_size":2714,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":5307,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55958352,"open":8.11,"high":8.21,"low":0.01,"close":0.02,"volume":394899,"count":54630,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"trade":{"ms_of_day":55958352,"sequence":1426393640,"size":7,"condition":125,"price":0.02,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55958354,"bid_size":82,"bid_exchange":5,"bid":1.34,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":126000,"right":"C"},"quote":{"ms_of_day":55958355,"bid_size":299,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":356,"ask_exchange":1,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250417,"strike":43500,"right":"P"},"quote":{"ms_of_day":55956749,"bid_size":304,"bid_exchange":6,"bid":1.59,"bid_condition":50,"ask_size":107,"ask_exchange":11,"ask":1.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250417,"strike":43500,"right":"P"},"ohlc":{"ms_of_day":55958350,"open":1.47,"high":1.63,"low":1.29,"close":1.61,"volume":249,"count":56,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250417,"strike":43500,"right":"P"},"trade":{"ms_of_day":55958350,"sequence":-628510104,"size":1,"condition":18,"price":1.61,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250417,"strike":43500,"right":"P"},"quote":{"ms_of_day":55958350,"bid_size":304,"bid_exchange":6,"bid":1.59,"bid_condition":50,"ask_size":106,"ask_exchange":11,"ask":1.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250417,"strike":43500,"right":"P"},"quote":{"ms_of_day":55958356,"bid_size":304,"bid_exchange":6,"bid":1.59,"bid_condition":50,"ask_size":444,"ask_exchange":42,"ask":1.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOM","expiration":20250328,"strike":118000,"right":"P"},"quote":{"ms_of_day":55958370,"bid_size":182,"bid_exchange":46,"bid":0.48,"bid_condition":50,"ask_size":373,"ask_exchange":65,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55958319,"bid_size":1513,"bid_exchange":4,"bid":2.0,"bid_condition":50,"ask_size":311,"ask_exchange":73,"ask":2.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"ohlc":{"ms_of_day":55958366,"open":2.69,"high":2.79,"low":1.89,"close":2.0,"volume":6364,"count":1023,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"trade":{"ms_of_day":55958366,"sequence":597855904,"size":1,"condition":95,"price":2.0,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55958319,"bid_size":1513,"bid_exchange":4,"bid":2.0,"bid_condition":50,"ask_size":311,"ask_exchange":73,"ask":2.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"ohlc":{"ms_of_day":55958366,"open":2.69,"high":2.79,"low":1.89,"close":2.0,"volume":6365,"count":1024,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"trade":{"ms_of_day":55958366,"sequence":597855905,"size":1,"condition":95,"price":2.0,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55958319,"bid_size":1513,"bid_exchange":4,"bid":2.0,"bid_condition":50,"ask_size":311,"ask_exchange":73,"ask":2.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"ohlc":{"ms_of_day":55958366,"open":2.69,"high":2.79,"low":1.89,"close":2.0,"volume":7505,"count":1025,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"trade":{"ms_of_day":55958366,"sequence":597855906,"size":1140,"condition":95,"price":2.0,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55958319,"bid_size":1513,"bid_exchange":4,"bid":2.0,"bid_condition":50,"ask_size":311,"ask_exchange":73,"ask":2.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"ohlc":{"ms_of_day":55958366,"open":2.69,"high":2.79,"low":1.89,"close":2.0,"volume":7648,"count":1026,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"trade":{"ms_of_day":55958366,"sequence":597855907,"size":143,"condition":95,"price":2.0,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55958366,"bid_size":314,"bid_exchange":42,"bid":2.0,"bid_condition":50,"ask_size":311,"ask_exchange":73,"ask":2.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55958366,"bid_size":314,"bid_exchange":42,"bid":2.0,"bid_condition":50,"ask_size":311,"ask_exchange":73,"ask":2.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"ohlc":{"ms_of_day":55958367,"open":2.69,"high":2.79,"low":1.89,"close":2.0,"volume":7683,"count":1027,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"trade":{"ms_of_day":55958367,"sequence":597855920,"size":35,"condition":95,"price":2.0,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55958367,"bid_size":314,"bid_exchange":42,"bid":2.0,"bid_condition":50,"ask_size":364,"ask_exchange":7,"ask":2.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55958367,"bid_size":1151,"bid_exchange":1,"bid":2.0,"bid_condition":50,"ask_size":364,"ask_exchange":7,"ask":2.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"ohlc":{"ms_of_day":55958370,"open":2.69,"high":2.79,"low":1.89,"close":2.0,"volume":7704,"count":1028,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"trade":{"ms_of_day":55958370,"sequence":597856166,"size":21,"condition":95,"price":2.0,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55958372,"bid_size":85,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":78,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958372,"bid_size":90,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":90,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55958373,"bid_size":85,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":64,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOM","expiration":20250328,"strike":118000,"right":"P"},"quote":{"ms_of_day":55958371,"bid_size":182,"bid_exchange":46,"bid":0.48,"bid_condition":50,"ask_size":373,"ask_exchange":65,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55958372,"bid_size":87,"bid_exchange":7,"bid":0.46,"bid_condition":50,"ask_size":435,"ask_exchange":6,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55958374,"open":9.72,"high":9.72,"low":0.3,"close":0.47,"volume":401013,"count":42800,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55958374,"sequence":1426394586,"size":1,"condition":125,"price":0.47,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958375,"bid_size":90,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":93,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5425000,"right":"P"},"quote":{"ms_of_day":55958377,"bid_size":252,"bid_exchange":5,"bid":4.8,"bid_condition":50,"ask_size":96,"ask_exchange":5,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5425000,"right":"P"},"ohlc":{"ms_of_day":55958377,"open":38.3,"high":39.5,"low":4.9,"close":4.9,"volume":279,"count":112,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5425000,"right":"P"},"trade":{"ms_of_day":55958377,"sequence":597857913,"size":1,"condition":18,"price":4.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":170000,"right":"P"},"quote":{"ms_of_day":55958377,"bid_size":2,"bid_exchange":69,"bid":1.91,"bid_condition":50,"ask_size":150,"ask_exchange":5,"ask":1.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":170000,"right":"P"},"ohlc":{"ms_of_day":55958377,"open":3.5,"high":5.5,"low":0.17,"close":1.91,"volume":590,"count":176,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":170000,"right":"P"},"trade":{"ms_of_day":55958377,"sequence":-1154853695,"size":2,"condition":18,"price":1.91,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":170000,"right":"P"},"quote":{"ms_of_day":55958377,"bid_size":146,"bid_exchange":65,"bid":1.85,"bid_condition":50,"ask_size":150,"ask_exchange":5,"ask":1.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":170000,"right":"P"},"quote":{"ms_of_day":55958377,"bid_size":144,"bid_exchange":5,"bid":1.85,"bid_condition":50,"ask_size":150,"ask_exchange":5,"ask":1.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUTW","expiration":20250327,"strike":2070000,"right":"P"},"quote":{"ms_of_day":55958377,"bid_size":59,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":99,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55958381,"bid_size":87,"bid_exchange":7,"bid":0.46,"bid_condition":50,"ask_size":395,"ask_exchange":6,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55958381,"bid_size":149,"bid_exchange":31,"bid":0.46,"bid_condition":50,"ask_size":395,"ask_exchange":6,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5425000,"right":"P"},"quote":{"ms_of_day":55958378,"bid_size":252,"bid_exchange":5,"bid":4.8,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250718,"strike":175000,"right":"P"},"quote":{"ms_of_day":55956973,"bid_size":1,"bid_exchange":7,"bid":13.1,"bid_condition":50,"ask_size":186,"ask_exchange":65,"ask":13.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250718,"strike":175000,"right":"P"},"ohlc":{"ms_of_day":55958379,"open":12.4,"high":14.05,"low":8.45,"close":13.1,"volume":201,"count":26,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250718,"strike":175000,"right":"P"},"trade":{"ms_of_day":55958379,"sequence":-1154852286,"size":1,"condition":18,"price":13.1,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250718,"strike":175000,"right":"P"},"quote":{"ms_of_day":55958379,"bid_size":2,"bid_exchange":6,"bid":13.05,"bid_condition":50,"ask_size":186,"ask_exchange":65,"ask":13.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250718,"strike":175000,"right":"P"},"quote":{"ms_of_day":55958379,"bid_size":2,"bid_exchange":6,"bid":13.05,"bid_condition":50,"ask_size":150,"ask_exchange":65,"ask":13.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5425000,"right":"P"},"quote":{"ms_of_day":55958388,"bid_size":252,"bid_exchange":5,"bid":4.8,"bid_condition":50,"ask_size":96,"ask_exchange":5,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5425000,"right":"P"},"quote":{"ms_of_day":55958388,"bid_size":252,"bid_exchange":5,"bid":4.8,"bid_condition":50,"ask_size":96,"ask_exchange":5,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5425000,"right":"P"},"ohlc":{"ms_of_day":55958388,"open":38.3,"high":39.5,"low":4.9,"close":4.9,"volume":293,"count":113,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5425000,"right":"P"},"trade":{"ms_of_day":55958388,"sequence":597858454,"size":14,"condition":18,"price":4.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55958384,"bid_size":17,"bid_exchange":31,"bid":0.03,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20260116,"strike":15000,"right":"C"},"ohlc":{"ms_of_day":55958384,"open":0.22,"high":0.28,"low":0.02,"close":0.04,"volume":7092,"count":506,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20260116,"strike":15000,"right":"C"},"trade":{"ms_of_day":55958384,"sequence":-125856454,"size":3,"condition":95,"price":0.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5425000,"right":"P"},"quote":{"ms_of_day":55958400,"bid_size":252,"bid_exchange":5,"bid":4.8,"bid_condition":50,"ask_size":128,"ask_exchange":5,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55958403,"bid_size":139,"bid_exchange":31,"bid":2.17,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55958406,"bid_size":150,"bid_exchange":42,"bid":2.17,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55958406,"bid_size":5,"bid_exchange":6,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55958407,"bid_size":5,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55958407,"bid_size":5,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55958407,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2265,"count":404,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55958407,"sequence":-631681773,"size":4,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55958354,"bid_size":82,"bid_exchange":5,"bid":1.34,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55958407,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1330,"count":443,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55958407,"sequence":-631681772,"size":2,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55958407,"bid_size":352,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958414,"bid_size":84,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":111,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55958414,"open":30.02,"high":33.0,"low":0.79,"close":3.1,"volume":79700,"count":31336,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55958414,"sequence":597859876,"size":1,"condition":18,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958415,"bid_size":84,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":149,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GRPN","expiration":20250328,"strike":18500,"right":"C"},"quote":{"ms_of_day":55958316,"bid_size":35,"bid_exchange":9,"bid":0.45,"bid_condition":50,"ask_size":39,"ask_exchange":9,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GRPN","expiration":20250328,"strike":18500,"right":"C"},"ohlc":{"ms_of_day":55958434,"open":0.15,"high":0.55,"low":0.15,"close":0.48,"volume":126,"count":34,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GRPN","expiration":20250328,"strike":18500,"right":"C"},"trade":{"ms_of_day":55958434,"sequence":-631680763,"size":1,"condition":125,"price":0.48,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GRPN","expiration":20250328,"strike":18500,"right":"C"},"quote":{"ms_of_day":55958316,"bid_size":35,"bid_exchange":9,"bid":0.45,"bid_condition":50,"ask_size":39,"ask_exchange":9,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GRPN","expiration":20250328,"strike":18500,"right":"C"},"ohlc":{"ms_of_day":55958434,"open":0.15,"high":0.55,"low":0.15,"close":0.48,"volume":127,"count":35,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GRPN","expiration":20250328,"strike":18500,"right":"C"},"trade":{"ms_of_day":55958434,"sequence":-631680762,"size":1,"condition":125,"price":0.48,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GRPN","expiration":20250328,"strike":18500,"right":"C"},"quote":{"ms_of_day":55958435,"bid_size":41,"bid_exchange":4,"bid":0.45,"bid_condition":50,"ask_size":40,"ask_exchange":60,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GRPN","expiration":20250328,"strike":18500,"right":"C"},"quote":{"ms_of_day":55958435,"bid_size":41,"bid_exchange":4,"bid":0.45,"bid_condition":50,"ask_size":40,"ask_exchange":9,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":612500,"right":"C"},"quote":{"ms_of_day":55957959,"bid_size":28,"bid_exchange":43,"bid":2.43,"bid_condition":50,"ask_size":26,"ask_exchange":43,"ask":2.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":612500,"right":"C"},"ohlc":{"ms_of_day":55958432,"open":32.2,"high":32.2,"low":2.2,"close":2.49,"volume":14966,"count":4953,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":612500,"right":"C"},"trade":{"ms_of_day":55958432,"sequence":1416826281,"size":2,"condition":125,"price":2.49,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55958394,"bid_size":1195,"bid_exchange":65,"bid":0.04,"bid_condition":50,"ask_size":455,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"ohlc":{"ms_of_day":55958435,"open":5.84,"high":6.35,"low":0.04,"close":0.05,"volume":142511,"count":21084,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"trade":{"ms_of_day":55958435,"sequence":-63518064,"size":1,"condition":125,"price":0.05,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55958436,"bid_size":1195,"bid_exchange":65,"bid":0.04,"bid_condition":50,"ask_size":674,"ask_exchange":1,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"quote":{"ms_of_day":55958440,"bid_size":7,"bid_exchange":9,"bid":3.0,"bid_condition":50,"ask_size":97,"ask_exchange":43,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"ohlc":{"ms_of_day":55958440,"open":10.81,"high":13.15,"low":2.75,"close":3.05,"volume":861,"count":155,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"trade":{"ms_of_day":55958440,"sequence":-1154842887,"size":7,"condition":134,"price":3.05,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"quote":{"ms_of_day":55958440,"bid_size":7,"bid_exchange":9,"bid":3.75,"bid_condition":50,"ask_size":52,"ask_exchange":43,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"ohlc":{"ms_of_day":55958440,"open":4.6,"high":7.2,"low":0.47,"close":3.75,"volume":1456,"count":462,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"trade":{"ms_of_day":55958440,"sequence":-1154842886,"size":7,"condition":134,"price":3.75,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"quote":{"ms_of_day":55958440,"bid_size":68,"bid_exchange":43,"bid":2.91,"bid_condition":50,"ask_size":97,"ask_exchange":43,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"quote":{"ms_of_day":55958440,"bid_size":114,"bid_exchange":43,"bid":3.65,"bid_condition":50,"ask_size":52,"ask_exchange":43,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"quote":{"ms_of_day":55958440,"bid_size":114,"bid_exchange":43,"bid":3.65,"bid_condition":50,"ask_size":3,"ask_exchange":9,"ask":3.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"quote":{"ms_of_day":55958440,"bid_size":67,"bid_exchange":43,"bid":2.91,"bid_condition":50,"ask_size":97,"ask_exchange":43,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250417,"strike":115000,"right":"C"},"quote":{"ms_of_day":55958442,"bid_size":731,"bid_exchange":9,"bid":10.4,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":11.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250417,"strike":115000,"right":"C"},"ohlc":{"ms_of_day":55958442,"open":8.05,"high":17.8,"low":7.6,"close":11.05,"volume":1351,"count":244,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250417,"strike":115000,"right":"C"},"trade":{"ms_of_day":55958442,"sequence":-1154842744,"size":3,"condition":18,"price":11.05,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250417,"strike":115000,"right":"C"},"quote":{"ms_of_day":55958442,"bid_size":731,"bid_exchange":9,"bid":10.4,"bid_condition":50,"ask_size":2,"ask_exchange":42,"ask":11.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250417,"strike":115000,"right":"C"},"quote":{"ms_of_day":55958442,"bid_size":731,"bid_exchange":9,"bid":10.4,"bid_condition":50,"ask_size":28,"ask_exchange":5,"ask":11.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250417,"strike":115000,"right":"C"},"quote":{"ms_of_day":55958442,"bid_size":731,"bid_exchange":9,"bid":10.4,"bid_condition":50,"ask_size":28,"ask_exchange":5,"ask":11.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250417,"strike":115000,"right":"C"},"ohlc":{"ms_of_day":55958442,"open":8.05,"high":17.8,"low":7.6,"close":11.05,"volume":1353,"count":245,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250417,"strike":115000,"right":"C"},"trade":{"ms_of_day":55958442,"sequence":-1154842741,"size":2,"condition":18,"price":11.05,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250417,"strike":115000,"right":"C"},"quote":{"ms_of_day":55958442,"bid_size":731,"bid_exchange":9,"bid":10.4,"bid_condition":50,"ask_size":2,"ask_exchange":69,"ask":11.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250417,"strike":115000,"right":"C"},"quote":{"ms_of_day":55958442,"bid_size":2,"bid_exchange":4,"bid":11.0,"bid_condition":50,"ask_size":2,"ask_exchange":69,"ask":11.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250417,"strike":115000,"right":"C"},"quote":{"ms_of_day":55958442,"bid_size":1,"bid_exchange":73,"bid":11.05,"bid_condition":50,"ask_size":2,"ask_exchange":69,"ask":11.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250417,"strike":115000,"right":"C"},"ohlc":{"ms_of_day":55958442,"open":8.05,"high":17.8,"low":7.6,"close":11.05,"volume":1355,"count":246,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250417,"strike":115000,"right":"C"},"trade":{"ms_of_day":55958442,"sequence":-1154842705,"size":2,"condition":18,"price":11.05,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250417,"strike":115000,"right":"C"},"quote":{"ms_of_day":55958442,"bid_size":1,"bid_exchange":73,"bid":11.05,"bid_condition":50,"ask_size":28,"ask_exchange":5,"ask":11.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250417,"strike":115000,"right":"C"},"quote":{"ms_of_day":55958442,"bid_size":41,"bid_exchange":60,"bid":11.05,"bid_condition":50,"ask_size":28,"ask_exchange":5,"ask":11.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VIX","expiration":20250416,"strike":22000,"right":"C"},"quote":{"ms_of_day":55958444,"bid_size":6108,"bid_exchange":5,"bid":0.8,"bid_condition":50,"ask_size":12739,"ask_exchange":5,"ask":0.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VIX","expiration":20250416,"strike":22000,"right":"C"},"ohlc":{"ms_of_day":55958444,"open":2.45,"high":4.4,"low":0.77,"close":0.81,"volume":105270,"count":1230,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VIX","expiration":20250416,"strike":22000,"right":"C"},"trade":{"ms_of_day":55958444,"sequence":-125850671,"size":3,"condition":18,"price":0.81,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VIX","expiration":20250416,"strike":22000,"right":"C"},"quote":{"ms_of_day":55958444,"bid_size":6108,"bid_exchange":5,"bid":0.8,"bid_condition":50,"ask_size":11989,"ask_exchange":5,"ask":0.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VIX","expiration":20250416,"strike":22000,"right":"C"},"quote":{"ms_of_day":55958444,"bid_size":5358,"bid_exchange":5,"bid":0.8,"bid_condition":50,"ask_size":10720,"ask_exchange":5,"ask":0.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250425,"strike":191000,"right":"P"},"quote":{"ms_of_day":55958460,"bid_size":297,"bid_exchange":60,"bid":0.96,"bid_condition":50,"ask_size":488,"ask_exchange":6,"ask":0.99,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55958477,"bid_size":1195,"bid_exchange":65,"bid":0.04,"bid_condition":50,"ask_size":660,"ask_exchange":1,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250417,"strike":190000,"right":"P"},"quote":{"ms_of_day":55955624,"bid_size":46,"bid_exchange":76,"bid":27.05,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":27.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250417,"strike":190000,"right":"P"},"ohlc":{"ms_of_day":55958484,"open":18.45,"high":28.2,"low":17.2,"close":27.14,"volume":10882,"count":481,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250417,"strike":190000,"right":"P"},"trade":{"ms_of_day":55958484,"sequence":-631678621,"size":150,"condition":125,"price":27.14,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":612500,"right":"C"},"quote":{"ms_of_day":55958486,"bid_size":28,"bid_exchange":43,"bid":2.43,"bid_condition":50,"ask_size":33,"ask_exchange":43,"ask":2.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":612500,"right":"C"},"quote":{"ms_of_day":55958486,"bid_size":28,"bid_exchange":43,"bid":2.43,"bid_condition":50,"ask_size":71,"ask_exchange":43,"ask":2.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958487,"bid_size":79,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":149,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958495,"bid_size":77,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":153,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55958495,"open":30.02,"high":33.0,"low":0.79,"close":3.1,"volume":79701,"count":31337,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55958495,"sequence":597865464,"size":1,"condition":125,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958495,"bid_size":77,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":153,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55958495,"open":30.02,"high":33.0,"low":0.79,"close":3.2,"volume":79703,"count":31338,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55958495,"sequence":597865465,"size":2,"condition":125,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958495,"bid_size":77,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":151,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958495,"bid_size":77,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":151,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55958495,"open":30.02,"high":33.0,"low":0.79,"close":3.2,"volume":79704,"count":31339,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55958495,"sequence":597865467,"size":1,"condition":125,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958495,"bid_size":77,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":150,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958495,"bid_size":77,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":150,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55958495,"open":30.02,"high":33.0,"low":0.79,"close":3.2,"volume":79709,"count":31340,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55958495,"sequence":597865469,"size":5,"condition":125,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958495,"bid_size":77,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":145,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958495,"bid_size":77,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":145,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55958495,"open":30.02,"high":33.0,"low":0.79,"close":3.2,"volume":79710,"count":31341,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55958495,"sequence":597865471,"size":1,"condition":125,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958495,"bid_size":77,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":144,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":275000,"right":"P"},"quote":{"ms_of_day":55958500,"bid_size":1,"bid_exchange":11,"bid":20.95,"bid_condition":50,"ask_size":3,"ask_exchange":69,"ask":21.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"quote":{"ms_of_day":55958078,"bid_size":2074,"bid_exchange":43,"bid":2.21,"bid_condition":50,"ask_size":25,"ask_exchange":7,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55958513,"open":2.6,"high":3.0,"low":1.25,"close":2.35,"volume":1910,"count":214,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"trade":{"ms_of_day":55958513,"sequence":-631676363,"size":6,"condition":18,"price":2.35,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"quote":{"ms_of_day":55958513,"bid_size":2074,"bid_exchange":43,"bid":2.21,"bid_condition":50,"ask_size":19,"ask_exchange":7,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"quote":{"ms_of_day":55958513,"bid_size":2074,"bid_exchange":43,"bid":2.21,"bid_condition":50,"ask_size":19,"ask_exchange":7,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55958513,"open":2.6,"high":3.0,"low":1.25,"close":2.35,"volume":1929,"count":215,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"trade":{"ms_of_day":55958513,"sequence":-631676357,"size":19,"condition":18,"price":2.35,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"quote":{"ms_of_day":55958513,"bid_size":2074,"bid_exchange":43,"bid":2.21,"bid_condition":50,"ask_size":19,"ask_exchange":7,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55958513,"open":2.6,"high":3.0,"low":1.25,"close":2.35,"volume":1935,"count":216,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"trade":{"ms_of_day":55958513,"sequence":-631676356,"size":6,"condition":18,"price":2.35,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20260116,"strike":90000,"right":"C"},"quote":{"ms_of_day":55958513,"bid_size":2074,"bid_exchange":43,"bid":2.21,"bid_condition":50,"ask_size":25,"ask_exchange":7,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55958407,"bid_size":5,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55958513,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2269,"count":405,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55958513,"sequence":-631676318,"size":4,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55958408,"bid_size":384,"bid_exchange":42,"bid":1.34,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55958513,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1332,"count":444,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55958513,"sequence":-631676317,"size":2,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55958513,"bid_size":5,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250417,"strike":190000,"right":"P"},"quote":{"ms_of_day":55958529,"bid_size":72,"bid_exchange":47,"bid":27.05,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":27.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250417,"strike":190000,"right":"P"},"quote":{"ms_of_day":55958529,"bid_size":72,"bid_exchange":47,"bid":27.05,"bid_condition":50,"ask_size":80,"ask_exchange":60,"ask":27.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5425000,"right":"P"},"quote":{"ms_of_day":55958521,"bid_size":252,"bid_exchange":5,"bid":4.8,"bid_condition":50,"ask_size":129,"ask_exchange":5,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"quote":{"ms_of_day":55958538,"bid_size":3,"bid_exchange":9,"bid":3.0,"bid_condition":50,"ask_size":126,"ask_exchange":43,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"ohlc":{"ms_of_day":55958538,"open":10.81,"high":13.15,"low":2.75,"close":3.05,"volume":876,"count":156,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"trade":{"ms_of_day":55958538,"sequence":-1154833854,"size":15,"condition":134,"price":3.05,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"quote":{"ms_of_day":55958538,"bid_size":95,"bid_exchange":43,"bid":3.65,"bid_condition":50,"ask_size":82,"ask_exchange":43,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"ohlc":{"ms_of_day":55958538,"open":4.6,"high":7.2,"low":0.47,"close":3.75,"volume":1471,"count":463,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"trade":{"ms_of_day":55958538,"sequence":-1154833853,"size":15,"condition":134,"price":3.75,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"quote":{"ms_of_day":55958538,"bid_size":3,"bid_exchange":9,"bid":3.0,"bid_condition":50,"ask_size":157,"ask_exchange":6,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"quote":{"ms_of_day":55958538,"bid_size":3,"bid_exchange":9,"bid":3.0,"bid_condition":50,"ask_size":126,"ask_exchange":43,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55958539,"bid_size":1151,"bid_exchange":1,"bid":2.0,"bid_condition":50,"ask_size":863,"ask_exchange":42,"ask":2.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250425,"strike":24000,"right":"C"},"quote":{"ms_of_day":55956928,"bid_size":120,"bid_exchange":76,"bid":0.32,"bid_condition":50,"ask_size":77,"ask_exchange":1,"ask":0.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250425,"strike":24000,"right":"C"},"ohlc":{"ms_of_day":55958555,"open":1.15,"high":1.2,"low":0.25,"close":0.33,"volume":518,"count":132,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250425,"strike":24000,"right":"C"},"trade":{"ms_of_day":55958555,"sequence":597868013,"size":1,"condition":125,"price":0.33,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250425,"strike":24000,"right":"C"},"quote":{"ms_of_day":55958555,"bid_size":266,"bid_exchange":4,"bid":0.32,"bid_condition":50,"ask_size":77,"ask_exchange":1,"ask":0.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250425,"strike":24000,"right":"C"},"quote":{"ms_of_day":55958555,"bid_size":293,"bid_exchange":11,"bid":0.32,"bid_condition":50,"ask_size":77,"ask_exchange":1,"ask":0.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55958479,"bid_size":36,"bid_exchange":42,"bid":1.43,"bid_condition":50,"ask_size":96,"ask_exchange":6,"ask":1.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55958552,"open":3.5,"high":8.82,"low":0.42,"close":1.46,"volume":445810,"count":47796,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"trade":{"ms_of_day":55958552,"sequence":597867833,"size":1,"condition":125,"price":1.46,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55958479,"bid_size":36,"bid_exchange":42,"bid":1.43,"bid_condition":50,"ask_size":96,"ask_exchange":6,"ask":1.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55958552,"open":3.5,"high":8.82,"low":0.42,"close":1.46,"volume":445811,"count":47797,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"trade":{"ms_of_day":55958552,"sequence":597867834,"size":1,"condition":125,"price":1.46,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55958560,"bid_size":34,"bid_exchange":69,"bid":1.43,"bid_condition":50,"ask_size":96,"ask_exchange":6,"ask":1.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55958560,"bid_size":34,"bid_exchange":69,"bid":1.43,"bid_condition":50,"ask_size":109,"ask_exchange":5,"ask":1.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUN","expiration":20250328,"strike":7500,"right":"P"},"quote":{"ms_of_day":55958573,"bid_size":9,"bid_exchange":65,"bid":1.44,"bid_condition":50,"ask_size":527,"ask_exchange":9,"ask":1.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MARA","expiration":20250328,"strike":14000,"right":"C"},"quote":{"ms_of_day":55958253,"bid_size":12,"bid_exchange":73,"bid":0.18,"bid_condition":50,"ask_size":304,"ask_exchange":43,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MARA","expiration":20250328,"strike":14000,"right":"C"},"ohlc":{"ms_of_day":55958574,"open":1.2,"high":2.77,"low":0.06,"close":0.18,"volume":11622,"count":1595,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MARA","expiration":20250328,"strike":14000,"right":"C"},"trade":{"ms_of_day":55958574,"sequence":1416830045,"size":1,"condition":125,"price":0.18,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MARA","expiration":20250328,"strike":14000,"right":"C"},"quote":{"ms_of_day":55958253,"bid_size":12,"bid_exchange":73,"bid":0.18,"bid_condition":50,"ask_size":304,"ask_exchange":43,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MARA","expiration":20250328,"strike":14000,"right":"C"},"ohlc":{"ms_of_day":55958574,"open":1.2,"high":2.77,"low":0.06,"close":0.18,"volume":11623,"count":1596,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MARA","expiration":20250328,"strike":14000,"right":"C"},"trade":{"ms_of_day":55958574,"sequence":1416830046,"size":1,"condition":125,"price":0.18,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MARA","expiration":20250328,"strike":14000,"right":"C"},"quote":{"ms_of_day":55958253,"bid_size":12,"bid_exchange":73,"bid":0.18,"bid_condition":50,"ask_size":304,"ask_exchange":43,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MARA","expiration":20250328,"strike":14000,"right":"C"},"ohlc":{"ms_of_day":55958574,"open":1.2,"high":2.77,"low":0.06,"close":0.18,"volume":11624,"count":1597,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MARA","expiration":20250328,"strike":14000,"right":"C"},"trade":{"ms_of_day":55958574,"sequence":1416830047,"size":1,"condition":125,"price":0.18,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MARA","expiration":20250328,"strike":14000,"right":"C"},"quote":{"ms_of_day":55958575,"bid_size":20,"bid_exchange":60,"bid":0.18,"bid_condition":50,"ask_size":304,"ask_exchange":43,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MARA","expiration":20250328,"strike":14000,"right":"C"},"quote":{"ms_of_day":55958575,"bid_size":20,"bid_exchange":60,"bid":0.18,"bid_condition":50,"ask_size":409,"ask_exchange":42,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55958574,"bid_size":2714,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":5307,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUN","expiration":20250328,"strike":7500,"right":"P"},"quote":{"ms_of_day":55958573,"bid_size":9,"bid_exchange":65,"bid":1.44,"bid_condition":50,"ask_size":520,"ask_exchange":9,"ask":1.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":23500,"right":"C"},"quote":{"ms_of_day":55958583,"bid_size":1,"bid_exchange":60,"bid":1.01,"bid_condition":50,"ask_size":15,"ask_exchange":46,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":21500,"right":"P"},"quote":{"ms_of_day":55958584,"bid_size":11,"bid_exchange":60,"bid":0.53,"bid_condition":50,"ask_size":51,"ask_exchange":46,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":21500,"right":"P"},"quote":{"ms_of_day":55958587,"bid_size":11,"bid_exchange":60,"bid":0.53,"bid_condition":50,"ask_size":61,"ask_exchange":46,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1020000,"right":"C"},"quote":{"ms_of_day":55958592,"bid_size":552,"bid_exchange":43,"bid":0.22,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1020000,"right":"C"},"ohlc":{"ms_of_day":55958592,"open":14.5,"high":19.5,"low":0.1,"close":0.2,"volume":8652,"count":3319,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1020000,"right":"C"},"trade":{"ms_of_day":55958592,"sequence":839969835,"size":1,"condition":18,"price":0.26,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1020000,"right":"C"},"quote":{"ms_of_day":55958592,"bid_size":552,"bid_exchange":43,"bid":0.22,"bid_condition":50,"ask_size":273,"ask_exchange":43,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1020000,"right":"C"},"quote":{"ms_of_day":55958592,"bid_size":552,"bid_exchange":43,"bid":0.22,"bid_condition":50,"ask_size":253,"ask_exchange":43,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HELE","expiration":20260116,"strike":60000,"right":"P"},"quote":{"ms_of_day":55956124,"bid_size":1,"bid_exchange":7,"bid":13.0,"bid_condition":50,"ask_size":23,"ask_exchange":43,"ask":13.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HELE","expiration":20260116,"strike":60000,"right":"P"},"ohlc":{"ms_of_day":55958593,"open":13.0,"high":13.0,"low":13.0,"close":13.0,"volume":1,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HELE","expiration":20260116,"strike":60000,"right":"P"},"trade":{"ms_of_day":55958593,"sequence":-631672275,"size":1,"condition":18,"price":13.0,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HELE","expiration":20260116,"strike":60000,"right":"P"},"quote":{"ms_of_day":55958593,"bid_size":6,"bid_exchange":9,"bid":11.9,"bid_condition":50,"ask_size":23,"ask_exchange":43,"ask":13.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HELE","expiration":20260116,"strike":60000,"right":"P"},"quote":{"ms_of_day":55958594,"bid_size":18,"bid_exchange":7,"bid":11.9,"bid_condition":50,"ask_size":23,"ask_exchange":43,"ask":13.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958510,"bid_size":77,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":131,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55958601,"open":30.02,"high":33.0,"low":0.79,"close":3.0,"volume":79711,"count":31342,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55958601,"sequence":597869376,"size":1,"condition":125,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55958605,"bid_size":441,"bid_exchange":42,"bid":1.34,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55958602,"bid_size":1151,"bid_exchange":1,"bid":2.0,"bid_condition":50,"ask_size":863,"ask_exchange":42,"ask":2.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55958605,"bid_size":462,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55958615,"bid_size":5,"bid_exchange":6,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55958616,"bid_size":5,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55958616,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2273,"count":406,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55958616,"sequence":-631670579,"size":4,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55958605,"bid_size":462,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55958616,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1334,"count":445,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55958616,"sequence":-631670578,"size":2,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55958616,"bid_size":456,"bid_exchange":42,"bid":1.34,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55958587,"bid_size":150,"bid_exchange":42,"bid":2.64,"bid_condition":50,"ask_size":129,"ask_exchange":46,"ask":2.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55958625,"open":15.61,"high":15.61,"low":1.64,"close":2.66,"volume":90491,"count":14206,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"trade":{"ms_of_day":55958625,"sequence":597869787,"size":1,"condition":125,"price":2.66,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"quote":{"ms_of_day":55958631,"bid_size":91,"bid_exchange":5,"bid":3.65,"bid_condition":50,"ask_size":82,"ask_exchange":43,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"quote":{"ms_of_day":55958632,"bid_size":91,"bid_exchange":5,"bid":3.65,"bid_condition":50,"ask_size":100,"ask_exchange":43,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55958623,"bid_size":155,"bid_exchange":46,"bid":0.46,"bid_condition":50,"ask_size":179,"ask_exchange":73,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55958633,"open":9.72,"high":9.72,"low":0.3,"close":0.46,"volume":401014,"count":42801,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55958633,"sequence":1426402369,"size":1,"condition":125,"price":0.46,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55958623,"bid_size":155,"bid_exchange":46,"bid":0.46,"bid_condition":50,"ask_size":179,"ask_exchange":73,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55958633,"open":9.72,"high":9.72,"low":0.3,"close":0.46,"volume":401015,"count":42802,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55958633,"sequence":1426402370,"size":1,"condition":125,"price":0.46,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"quote":{"ms_of_day":55958641,"bid_size":3,"bid_exchange":9,"bid":3.0,"bid_condition":50,"ask_size":133,"ask_exchange":42,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"ohlc":{"ms_of_day":55958641,"open":10.81,"high":13.15,"low":2.75,"close":3.05,"volume":891,"count":157,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"trade":{"ms_of_day":55958641,"sequence":-1154824951,"size":15,"condition":134,"price":3.05,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"quote":{"ms_of_day":55958641,"bid_size":131,"bid_exchange":5,"bid":3.65,"bid_condition":50,"ask_size":100,"ask_exchange":43,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"ohlc":{"ms_of_day":55958641,"open":4.6,"high":7.2,"low":0.47,"close":3.75,"volume":1486,"count":464,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"trade":{"ms_of_day":55958641,"sequence":-1154824946,"size":15,"condition":134,"price":3.75,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"quote":{"ms_of_day":55958642,"bid_size":131,"bid_exchange":5,"bid":3.65,"bid_condition":50,"ask_size":100,"ask_exchange":43,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"quote":{"ms_of_day":55958648,"bid_size":131,"bid_exchange":5,"bid":3.65,"bid_condition":50,"ask_size":100,"ask_exchange":43,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250328,"strike":9000,"right":"P"},"quote":{"ms_of_day":55958602,"bid_size":318,"bid_exchange":9,"bid":0.42,"bid_condition":50,"ask_size":2246,"ask_exchange":43,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250328,"strike":9000,"right":"P"},"ohlc":{"ms_of_day":55958649,"open":1.35,"high":2.0,"low":0.07,"close":0.46,"volume":28432,"count":3563,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250328,"strike":9000,"right":"P"},"trade":{"ms_of_day":55958649,"sequence":36550745,"size":1,"condition":131,"price":0.46,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250404,"strike":8500,"right":"P"},"quote":{"ms_of_day":55958419,"bid_size":417,"bid_exchange":42,"bid":0.51,"bid_condition":50,"ask_size":1791,"ask_exchange":5,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250404,"strike":8500,"right":"P"},"ohlc":{"ms_of_day":55958649,"open":1.07,"high":1.59,"low":0.16,"close":0.53,"volume":3454,"count":578,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250404,"strike":8500,"right":"P"},"trade":{"ms_of_day":55958649,"sequence":36550747,"size":1,"condition":131,"price":0.53,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLB","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55958649,"bid_size":5,"bid_exchange":31,"bid":0.19,"bid_condition":50,"ask_size":80,"ask_exchange":11,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLB","expiration":20250328,"strike":42500,"right":"C"},"ohlc":{"ms_of_day":55958649,"open":1.05,"high":1.05,"low":0.09,"close":0.2,"volume":1133,"count":206,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLB","expiration":20250328,"strike":42500,"right":"C"},"trade":{"ms_of_day":55958649,"sequence":36551055,"size":5,"condition":18,"price":0.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLB","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55958649,"bid_size":215,"bid_exchange":1,"bid":0.2,"bid_condition":50,"ask_size":80,"ask_exchange":11,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLB","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55958650,"bid_size":216,"bid_exchange":1,"bid":0.2,"bid_condition":50,"ask_size":80,"ask_exchange":11,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":108000,"right":"C"},"quote":{"ms_of_day":55955902,"bid_size":178,"bid_exchange":11,"bid":0.01,"bid_condition":50,"ask_size":148,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":108000,"right":"C"},"ohlc":{"ms_of_day":55958651,"open":1.38,"high":1.73,"low":0.01,"close":0.01,"volume":3161,"count":410,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":108000,"right":"C"},"trade":{"ms_of_day":55958651,"sequence":-1154823385,"size":1,"condition":18,"price":0.01,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":108000,"right":"C"},"quote":{"ms_of_day":55958651,"bid_size":177,"bid_exchange":11,"bid":0.01,"bid_condition":50,"ask_size":148,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":108000,"right":"C"},"quote":{"ms_of_day":55958651,"bid_size":273,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":148,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250328,"strike":9000,"right":"P"},"quote":{"ms_of_day":55958654,"bid_size":551,"bid_exchange":42,"bid":0.42,"bid_condition":50,"ask_size":2246,"ask_exchange":43,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250328,"strike":9000,"right":"P"},"quote":{"ms_of_day":55958654,"bid_size":630,"bid_exchange":7,"bid":0.42,"bid_condition":50,"ask_size":2246,"ask_exchange":43,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EAT","expiration":20250417,"strike":180000,"right":"C"},"quote":{"ms_of_day":55958598,"bid_size":27,"bid_exchange":43,"bid":0.85,"bid_condition":50,"ask_size":14,"ask_exchange":43,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EAT","expiration":20250417,"strike":180000,"right":"C"},"ohlc":{"ms_of_day":55958650,"open":2.42,"high":3.6,"low":0.86,"close":0.96,"volume":38,"count":27,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EAT","expiration":20250417,"strike":180000,"right":"C"},"trade":{"ms_of_day":55958650,"sequence":-928120387,"size":1,"condition":125,"price":0.96,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EAT","expiration":20250417,"strike":180000,"right":"C"},"quote":{"ms_of_day":55958650,"bid_size":27,"bid_exchange":43,"bid":0.85,"bid_condition":50,"ask_size":38,"ask_exchange":4,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250404,"strike":8500,"right":"P"},"quote":{"ms_of_day":55958656,"bid_size":417,"bid_exchange":42,"bid":0.51,"bid_condition":50,"ask_size":1791,"ask_exchange":5,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55958655,"bid_size":5,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250404,"strike":8500,"right":"P"},"quote":{"ms_of_day":55958660,"bid_size":417,"bid_exchange":42,"bid":0.51,"bid_condition":50,"ask_size":1791,"ask_exchange":5,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"quote":{"ms_of_day":55958664,"bid_size":3,"bid_exchange":9,"bid":3.0,"bid_condition":50,"ask_size":133,"ask_exchange":42,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958657,"bid_size":79,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":131,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"quote":{"ms_of_day":55958671,"bid_size":3,"bid_exchange":9,"bid":3.0,"bid_condition":50,"ask_size":133,"ask_exchange":42,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55958642,"bid_size":159,"bid_exchange":46,"bid":0.72,"bid_condition":50,"ask_size":90,"ask_exchange":69,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55958687,"open":3.09,"high":7.97,"low":0.21,"close":0.72,"volume":441404,"count":55266,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55958687,"sequence":597871249,"size":1,"condition":125,"price":0.72,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55958642,"bid_size":159,"bid_exchange":46,"bid":0.72,"bid_condition":50,"ask_size":90,"ask_exchange":69,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55958687,"open":3.09,"high":7.97,"low":0.21,"close":0.72,"volume":441405,"count":55267,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55958687,"sequence":597871250,"size":1,"condition":125,"price":0.72,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55958611,"bid_size":134,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":515,"ask_exchange":42,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55958699,"open":5.99,"high":6.8,"low":0.11,"close":0.16,"volume":207638,"count":28855,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"trade":{"ms_of_day":55958699,"sequence":-63515312,"size":10,"condition":18,"price":0.16,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250417,"strike":43000,"right":"C"},"quote":{"ms_of_day":55958703,"bid_size":191,"bid_exchange":6,"bid":0.62,"bid_condition":50,"ask_size":646,"ask_exchange":43,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250417,"strike":43000,"right":"C"},"ohlc":{"ms_of_day":55958703,"open":0.5,"high":1.83,"low":0.17,"close":0.64,"volume":12889,"count":1392,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250417,"strike":43000,"right":"C"},"trade":{"ms_of_day":55958703,"sequence":-631665769,"size":1,"condition":125,"price":0.64,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250417,"strike":43000,"right":"C"},"quote":{"ms_of_day":55958703,"bid_size":191,"bid_exchange":6,"bid":0.62,"bid_condition":50,"ask_size":646,"ask_exchange":43,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250417,"strike":43000,"right":"C"},"ohlc":{"ms_of_day":55958703,"open":0.5,"high":1.83,"low":0.17,"close":0.64,"volume":12890,"count":1393,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250417,"strike":43000,"right":"C"},"trade":{"ms_of_day":55958703,"sequence":-631665768,"size":1,"condition":125,"price":0.64,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250417,"strike":43000,"right":"C"},"quote":{"ms_of_day":55958703,"bid_size":191,"bid_exchange":6,"bid":0.62,"bid_condition":50,"ask_size":646,"ask_exchange":43,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250417,"strike":43000,"right":"C"},"ohlc":{"ms_of_day":55958703,"open":0.5,"high":1.83,"low":0.17,"close":0.64,"volume":12891,"count":1394,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250417,"strike":43000,"right":"C"},"trade":{"ms_of_day":55958703,"sequence":-631665767,"size":1,"condition":125,"price":0.64,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55958703,"bid_size":156,"bid_exchange":46,"bid":0.46,"bid_condition":50,"ask_size":179,"ask_exchange":73,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABBV","expiration":20250417,"strike":200000,"right":"P"},"quote":{"ms_of_day":55958661,"bid_size":73,"bid_exchange":9,"bid":3.85,"bid_condition":50,"ask_size":331,"ask_exchange":9,"ask":4.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABBV","expiration":20250417,"strike":200000,"right":"P"},"ohlc":{"ms_of_day":55958717,"open":3.8,"high":4.3,"low":1.0,"close":3.95,"volume":5801,"count":850,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABBV","expiration":20250417,"strike":200000,"right":"P"},"trade":{"ms_of_day":55958717,"sequence":-1411683163,"size":1,"condition":130,"price":3.95,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":154000,"right":"C"},"quote":{"ms_of_day":55957042,"bid_size":233,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":673,"ask_exchange":43,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":154000,"right":"C"},"ohlc":{"ms_of_day":55958719,"open":0.15,"high":0.15,"low":0.04,"close":0.08,"volume":1441,"count":1431,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":154000,"right":"C"},"trade":{"ms_of_day":55958719,"sequence":36557142,"size":1,"condition":125,"price":0.08,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABBV","expiration":20250516,"strike":195000,"right":"P"},"quote":{"ms_of_day":55958660,"bid_size":180,"bid_exchange":9,"bid":4.65,"bid_condition":50,"ask_size":349,"ask_exchange":9,"ask":4.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABBV","expiration":20250516,"strike":195000,"right":"P"},"ohlc":{"ms_of_day":55958717,"open":3.3,"high":5.0,"low":2.1,"close":4.75,"volume":483,"count":151,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABBV","expiration":20250516,"strike":195000,"right":"P"},"trade":{"ms_of_day":55958717,"sequence":-1411683162,"size":1,"condition":130,"price":4.75,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABBV","expiration":20250516,"strike":195000,"right":"P"},"quote":{"ms_of_day":55958717,"bid_size":9,"bid_exchange":73,"bid":4.7,"bid_condition":50,"ask_size":349,"ask_exchange":9,"ask":4.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABBV","expiration":20250516,"strike":195000,"right":"P"},"quote":{"ms_of_day":55958718,"bid_size":251,"bid_exchange":42,"bid":4.7,"bid_condition":50,"ask_size":349,"ask_exchange":9,"ask":4.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUTW","expiration":20250327,"strike":2080000,"right":"C"},"quote":{"ms_of_day":55958720,"bid_size":96,"bid_exchange":5,"bid":0.25,"bid_condition":50,"ask_size":97,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55958724,"bid_size":2,"bid_exchange":31,"bid":6.05,"bid_condition":50,"ask_size":230,"ask_exchange":43,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55958724,"open":59.2,"high":61.51,"low":1.82,"close":6.05,"volume":101293,"count":21938,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"trade":{"ms_of_day":55958724,"sequence":33013122,"size":3,"condition":18,"price":6.05,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55958724,"bid_size":2,"bid_exchange":31,"bid":6.05,"bid_condition":50,"ask_size":230,"ask_exchange":43,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55958724,"bid_size":2,"bid_exchange":31,"bid":6.05,"bid_condition":50,"ask_size":230,"ask_exchange":43,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55958724,"open":59.2,"high":61.51,"low":1.82,"close":6.05,"volume":101295,"count":21939,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"trade":{"ms_of_day":55958724,"sequence":33013137,"size":2,"condition":18,"price":6.05,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55958724,"bid_size":134,"bid_exchange":4,"bid":6.0,"bid_condition":50,"ask_size":230,"ask_exchange":43,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55958655,"bid_size":5,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55958722,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2277,"count":407,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55958722,"sequence":-631664507,"size":4,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55958616,"bid_size":456,"bid_exchange":42,"bid":1.34,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55958722,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1336,"count":446,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55958722,"sequence":-631664506,"size":2,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55958722,"bid_size":467,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":50000,"right":"P"},"quote":{"ms_of_day":55956458,"bid_size":3281,"bid_exchange":73,"bid":0.03,"bid_condition":50,"ask_size":3026,"ask_exchange":42,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":50000,"right":"P"},"ohlc":{"ms_of_day":55958727,"open":0.18,"high":0.25,"low":0.01,"close":0.03,"volume":13594,"count":326,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":50000,"right":"P"},"trade":{"ms_of_day":55958727,"sequence":33013617,"size":25,"condition":18,"price":0.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":50000,"right":"P"},"quote":{"ms_of_day":55958728,"bid_size":3206,"bid_exchange":73,"bid":0.03,"bid_condition":50,"ask_size":3026,"ask_exchange":42,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55958736,"bid_size":141,"bid_exchange":60,"bid":2.64,"bid_condition":50,"ask_size":129,"ask_exchange":46,"ask":2.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55958737,"bid_size":159,"bid_exchange":46,"bid":0.72,"bid_condition":50,"ask_size":75,"ask_exchange":69,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55958737,"bid_size":159,"bid_exchange":46,"bid":0.72,"bid_condition":50,"ask_size":35,"ask_exchange":69,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55958737,"bid_size":156,"bid_exchange":46,"bid":0.46,"bid_condition":50,"ask_size":179,"ask_exchange":73,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MDXG","expiration":20250417,"strike":7500,"right":"P"},"quote":{"ms_of_day":55958144,"bid_size":10,"bid_exchange":6,"bid":0.3,"bid_condition":50,"ask_size":93,"ask_exchange":4,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MDXG","expiration":20250417,"strike":7500,"right":"P"},"ohlc":{"ms_of_day":55958729,"open":0.07,"high":0.35,"low":0.07,"close":0.3,"volume":381,"count":39,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MDXG","expiration":20250417,"strike":7500,"right":"P"},"trade":{"ms_of_day":55958729,"sequence":1416833502,"size":10,"condition":18,"price":0.3,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"quote":{"ms_of_day":55958746,"bid_size":3,"bid_exchange":9,"bid":3.0,"bid_condition":50,"ask_size":133,"ask_exchange":42,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"ohlc":{"ms_of_day":55958746,"open":10.81,"high":13.15,"low":2.75,"close":3.05,"volume":892,"count":158,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"trade":{"ms_of_day":55958746,"sequence":-1154816550,"size":1,"condition":134,"price":3.05,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"quote":{"ms_of_day":55958746,"bid_size":103,"bid_exchange":43,"bid":3.65,"bid_condition":50,"ask_size":135,"ask_exchange":9,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"ohlc":{"ms_of_day":55958746,"open":4.6,"high":7.2,"low":0.47,"close":3.75,"volume":1487,"count":465,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"trade":{"ms_of_day":55958746,"sequence":-1154816549,"size":1,"condition":134,"price":3.75,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"quote":{"ms_of_day":55958746,"bid_size":14,"bid_exchange":6,"bid":3.0,"bid_condition":50,"ask_size":133,"ask_exchange":42,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"quote":{"ms_of_day":55958746,"bid_size":14,"bid_exchange":6,"bid":3.7,"bid_condition":50,"ask_size":135,"ask_exchange":9,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55958746,"bid_size":141,"bid_exchange":60,"bid":2.64,"bid_condition":50,"ask_size":148,"ask_exchange":46,"ask":2.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":567000,"right":"C"},"quote":{"ms_of_day":55958741,"bid_size":241,"bid_exchange":5,"bid":10.18,"bid_condition":50,"ask_size":144,"ask_exchange":5,"ask":10.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55958748,"open":19.92,"high":22.65,"low":8.55,"close":10.2,"volume":2265,"count":387,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":567000,"right":"C"},"trade":{"ms_of_day":55958748,"sequence":1426403996,"size":1,"condition":131,"price":10.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":568000,"right":"C"},"quote":{"ms_of_day":55958622,"bid_size":129,"bid_exchange":42,"bid":10.83,"bid_condition":50,"ask_size":144,"ask_exchange":65,"ask":10.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55958748,"open":23.43,"high":24.24,"low":9.07,"close":10.85,"volume":7134,"count":1307,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":568000,"right":"C"},"trade":{"ms_of_day":55958748,"sequence":1426403995,"size":1,"condition":131,"price":10.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":568000,"right":"C"},"quote":{"ms_of_day":55958750,"bid_size":129,"bid_exchange":42,"bid":10.83,"bid_condition":50,"ask_size":127,"ask_exchange":42,"ask":10.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":567000,"right":"C"},"quote":{"ms_of_day":55958750,"bid_size":276,"bid_exchange":5,"bid":10.18,"bid_condition":50,"ask_size":144,"ask_exchange":5,"ask":10.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958750,"bid_size":79,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":93,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55958752,"bid_size":264,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":239,"ask_exchange":5,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55958752,"open":48.1,"high":48.1,"low":0.25,"close":0.8,"volume":76736,"count":28047,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55958752,"sequence":597874072,"size":1,"condition":18,"price":0.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55958763,"bid_size":2714,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":5307,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958776,"bid_size":84,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":81,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55958776,"open":30.02,"high":33.0,"low":0.79,"close":3.2,"volume":79717,"count":31343,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55958776,"sequence":597875002,"size":6,"condition":18,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958776,"bid_size":84,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":81,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55958776,"open":30.02,"high":33.0,"low":0.79,"close":3.2,"volume":79718,"count":31344,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55958776,"sequence":597875003,"size":1,"condition":18,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958776,"bid_size":84,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":80,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958776,"bid_size":84,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":63,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958776,"bid_size":84,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":63,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55958776,"open":30.02,"high":33.0,"low":0.79,"close":3.2,"volume":79735,"count":31345,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55958776,"sequence":597875006,"size":17,"condition":18,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958776,"bid_size":84,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":59,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958776,"bid_size":84,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":59,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55958776,"open":30.02,"high":33.0,"low":0.79,"close":3.2,"volume":79739,"count":31346,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55958776,"sequence":597875008,"size":4,"condition":18,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"quote":{"ms_of_day":55958767,"bid_size":14,"bid_exchange":6,"bid":3.7,"bid_condition":50,"ask_size":153,"ask_exchange":9,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958776,"bid_size":84,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":59,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55958776,"open":30.02,"high":33.0,"low":0.79,"close":3.2,"volume":79749,"count":31347,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55958776,"sequence":597875009,"size":10,"condition":18,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958776,"bid_size":84,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":49,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958776,"bid_size":84,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":49,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55958776,"open":30.02,"high":33.0,"low":0.79,"close":3.2,"volume":79761,"count":31348,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55958776,"sequence":597875011,"size":12,"condition":18,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958776,"bid_size":84,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":37,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958776,"bid_size":84,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":37,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55958776,"open":30.02,"high":33.0,"low":0.79,"close":3.2,"volume":79772,"count":31349,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55958776,"sequence":597875013,"size":11,"condition":18,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958776,"bid_size":84,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958776,"bid_size":84,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55958776,"open":30.02,"high":33.0,"low":0.79,"close":3.2,"volume":79786,"count":31350,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55958776,"sequence":597875015,"size":14,"condition":18,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958776,"bid_size":84,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958776,"bid_size":84,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55958776,"open":30.02,"high":33.0,"low":0.79,"close":3.2,"volume":79790,"count":31351,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55958776,"sequence":597875017,"size":4,"condition":18,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958776,"bid_size":84,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958776,"bid_size":84,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55958776,"open":30.02,"high":33.0,"low":0.79,"close":3.2,"volume":79792,"count":31352,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55958776,"sequence":597875019,"size":2,"condition":18,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958776,"bid_size":84,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958776,"bid_size":84,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55958776,"open":30.02,"high":33.0,"low":0.79,"close":3.2,"volume":79795,"count":31353,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55958776,"sequence":597875021,"size":3,"condition":18,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958776,"bid_size":84,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958776,"bid_size":84,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55958776,"open":30.02,"high":33.0,"low":0.79,"close":3.2,"volume":79797,"count":31354,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55958776,"sequence":597875023,"size":2,"condition":18,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958776,"bid_size":84,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958776,"bid_size":84,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55958777,"open":30.02,"high":33.0,"low":0.79,"close":3.2,"volume":79798,"count":31355,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55958777,"sequence":597875036,"size":1,"condition":18,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958777,"bid_size":84,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":120,"ask_exchange":5,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55958777,"bid_size":264,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":211,"ask_exchange":5,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55958769,"bid_size":55,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55958779,"open":40.1,"high":40.1,"low":0.44,"close":1.65,"volume":71293,"count":27302,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55958779,"sequence":597875295,"size":5,"condition":18,"price":1.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55958779,"bid_size":55,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55958779,"bid_size":264,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":207,"ask_exchange":5,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55958779,"bid_size":55,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":104,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5745000,"right":"C"},"quote":{"ms_of_day":55958782,"bid_size":414,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":501,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5745000,"right":"C"},"quote":{"ms_of_day":55958782,"bid_size":429,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":501,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"quote":{"ms_of_day":55958784,"bid_size":239,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":910,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55958785,"bid_size":134,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":510,"ask_exchange":42,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55958746,"bid_size":241,"bid_exchange":46,"bid":0.72,"bid_condition":50,"ask_size":24,"ask_exchange":69,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55958785,"open":3.09,"high":7.97,"low":0.21,"close":0.73,"volume":441418,"count":55268,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55958785,"sequence":597876629,"size":13,"condition":18,"price":0.73,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55958786,"bid_size":184,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":510,"ask_exchange":42,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55958746,"bid_size":241,"bid_exchange":46,"bid":0.72,"bid_condition":50,"ask_size":24,"ask_exchange":69,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55958785,"open":3.09,"high":7.97,"low":0.21,"close":0.73,"volume":441422,"count":55269,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55958785,"sequence":597876643,"size":4,"condition":18,"price":0.73,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55958746,"bid_size":241,"bid_exchange":46,"bid":0.72,"bid_condition":50,"ask_size":24,"ask_exchange":69,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55958786,"open":3.09,"high":7.97,"low":0.21,"close":0.73,"volume":441442,"count":55270,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55958786,"sequence":597876753,"size":20,"condition":18,"price":0.73,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55958746,"bid_size":241,"bid_exchange":46,"bid":0.72,"bid_condition":50,"ask_size":24,"ask_exchange":69,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55958786,"open":3.09,"high":7.97,"low":0.21,"close":0.73,"volume":441445,"count":55271,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55958786,"sequence":597876754,"size":3,"condition":18,"price":0.73,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55958786,"bid_size":241,"bid_exchange":46,"bid":0.72,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55958786,"bid_size":241,"bid_exchange":46,"bid":0.72,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55958786,"bid_size":185,"bid_exchange":31,"bid":2.11,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":2.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55958786,"open":18.56,"high":21.75,"low":1.28,"close":2.12,"volume":180259,"count":29333,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55958786,"sequence":597877052,"size":10,"condition":18,"price":2.12,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":567000,"right":"C"},"quote":{"ms_of_day":55958786,"bid_size":46,"bid_exchange":46,"bid":10.19,"bid_condition":50,"ask_size":144,"ask_exchange":5,"ask":10.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55958786,"bid_size":185,"bid_exchange":31,"bid":2.11,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":2.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55958786,"open":18.56,"high":21.75,"low":1.28,"close":2.12,"volume":180261,"count":29334,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55958786,"sequence":597877084,"size":2,"condition":18,"price":2.12,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55958786,"bid_size":170,"bid_exchange":31,"bid":2.11,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":2.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55958786,"bid_size":170,"bid_exchange":31,"bid":2.11,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":2.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":205000,"right":"C"},"quote":{"ms_of_day":55958757,"bid_size":76,"bid_exchange":42,"bid":2.61,"bid_condition":50,"ask_size":1,"ask_exchange":43,"ask":2.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55958786,"open":13.59,"high":13.59,"low":1.19,"close":2.62,"volume":39906,"count":9490,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":205000,"right":"C"},"trade":{"ms_of_day":55958786,"sequence":-1411681342,"size":1,"condition":18,"price":2.62,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":205000,"right":"C"},"quote":{"ms_of_day":55958786,"bid_size":76,"bid_exchange":42,"bid":2.61,"bid_condition":50,"ask_size":18,"ask_exchange":60,"ask":2.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":205000,"right":"C"},"quote":{"ms_of_day":55958787,"bid_size":76,"bid_exchange":42,"bid":2.61,"bid_condition":50,"ask_size":18,"ask_exchange":60,"ask":2.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"P"},"quote":{"ms_of_day":55958787,"bid_size":4,"bid_exchange":31,"bid":0.49,"bid_condition":50,"ask_size":493,"ask_exchange":5,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"P"},"ohlc":{"ms_of_day":55958790,"open":2.06,"high":7.73,"low":0.29,"close":0.49,"volume":12244,"count":1974,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"P"},"trade":{"ms_of_day":55958790,"sequence":-1346163234,"size":4,"condition":18,"price":0.49,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":205000,"right":"C"},"quote":{"ms_of_day":55958787,"bid_size":34,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":3,"ask_exchange":46,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55958790,"open":3.06,"high":4.55,"low":0.12,"close":0.71,"volume":31292,"count":4558,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":205000,"right":"C"},"trade":{"ms_of_day":55958790,"sequence":-1346163082,"size":3,"condition":18,"price":0.71,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"P"},"quote":{"ms_of_day":55958790,"bid_size":43,"bid_exchange":6,"bid":0.48,"bid_condition":50,"ask_size":493,"ask_exchange":5,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":205000,"right":"C"},"quote":{"ms_of_day":55958790,"bid_size":52,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":3,"ask_exchange":46,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":205000,"right":"C"},"quote":{"ms_of_day":55958790,"bid_size":52,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":15,"ask_exchange":31,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"P"},"quote":{"ms_of_day":55958790,"bid_size":43,"bid_exchange":6,"bid":0.48,"bid_condition":50,"ask_size":30,"ask_exchange":31,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":105000,"right":"P"},"quote":{"ms_of_day":55958792,"bid_size":87,"bid_exchange":69,"bid":0.37,"bid_condition":50,"ask_size":848,"ask_exchange":65,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":105000,"right":"P"},"ohlc":{"ms_of_day":55958792,"open":9.37,"high":10.3,"low":0.05,"close":0.38,"volume":46261,"count":7079,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":105000,"right":"P"},"trade":{"ms_of_day":55958792,"sequence":-1411680078,"size":1,"condition":18,"price":0.38,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":105000,"right":"P"},"quote":{"ms_of_day":55958793,"bid_size":87,"bid_exchange":69,"bid":0.37,"bid_condition":50,"ask_size":9,"ask_exchange":1,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":105000,"right":"P"},"quote":{"ms_of_day":55958793,"bid_size":87,"bid_exchange":69,"bid":0.37,"bid_condition":50,"ask_size":10,"ask_exchange":1,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":576000,"right":"C"},"quote":{"ms_of_day":55958789,"bid_size":172,"bid_exchange":5,"bid":8.45,"bid_condition":50,"ask_size":90,"ask_exchange":46,"ask":8.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":576000,"right":"C"},"ohlc":{"ms_of_day":55958790,"open":19.1,"high":21.92,"low":7.27,"close":8.48,"volume":1561,"count":228,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":576000,"right":"C"},"trade":{"ms_of_day":55958790,"sequence":1426407099,"size":33,"condition":18,"price":8.48,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":576000,"right":"C"},"quote":{"ms_of_day":55958789,"bid_size":172,"bid_exchange":5,"bid":8.45,"bid_condition":50,"ask_size":90,"ask_exchange":46,"ask":8.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":576000,"right":"C"},"ohlc":{"ms_of_day":55958790,"open":19.1,"high":21.92,"low":7.27,"close":8.48,"volume":1565,"count":229,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":576000,"right":"C"},"trade":{"ms_of_day":55958790,"sequence":1426407100,"size":4,"condition":18,"price":8.48,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":576000,"right":"C"},"quote":{"ms_of_day":55958789,"bid_size":172,"bid_exchange":5,"bid":8.45,"bid_condition":50,"ask_size":90,"ask_exchange":46,"ask":8.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":576000,"right":"C"},"ohlc":{"ms_of_day":55958790,"open":19.1,"high":21.92,"low":7.27,"close":8.48,"volume":1566,"count":230,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":576000,"right":"C"},"trade":{"ms_of_day":55958790,"sequence":1426407101,"size":1,"condition":18,"price":8.48,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":576000,"right":"C"},"quote":{"ms_of_day":55958790,"bid_size":212,"bid_exchange":5,"bid":8.45,"bid_condition":50,"ask_size":90,"ask_exchange":46,"ask":8.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EAT","expiration":20250417,"strike":180000,"right":"C"},"quote":{"ms_of_day":55958794,"bid_size":27,"bid_exchange":43,"bid":0.85,"bid_condition":50,"ask_size":48,"ask_exchange":4,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958375,"bid_size":37,"bid_exchange":5,"bid":22.0,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":22.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55958792,"open":45.94,"high":45.94,"low":13.4,"close":22.2,"volume":3199,"count":1427,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55958792,"sequence":597880823,"size":3,"condition":18,"price":22.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958792,"bid_size":37,"bid_exchange":5,"bid":22.0,"bid_condition":50,"ask_size":41,"ask_exchange":5,"ask":22.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958792,"bid_size":37,"bid_exchange":5,"bid":22.0,"bid_condition":50,"ask_size":38,"ask_exchange":5,"ask":22.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":576000,"right":"C"},"quote":{"ms_of_day":55958793,"bid_size":212,"bid_exchange":5,"bid":8.45,"bid_condition":50,"ask_size":85,"ask_exchange":42,"ask":8.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":578000,"right":"C"},"quote":{"ms_of_day":55958793,"bid_size":204,"bid_exchange":5,"bid":7.44,"bid_condition":50,"ask_size":50,"ask_exchange":73,"ask":7.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":578000,"right":"C"},"ohlc":{"ms_of_day":55958794,"open":18.99,"high":19.86,"low":6.31,"close":7.47,"volume":1618,"count":236,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":578000,"right":"C"},"trade":{"ms_of_day":55958794,"sequence":1426408470,"size":5,"condition":18,"price":7.47,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":568000,"right":"C"},"quote":{"ms_of_day":55958793,"bid_size":109,"bid_exchange":60,"bid":10.83,"bid_condition":50,"ask_size":104,"ask_exchange":6,"ask":10.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55958788,"bid_size":170,"bid_exchange":31,"bid":2.11,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":2.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55958798,"open":18.56,"high":21.75,"low":1.28,"close":2.12,"volume":180281,"count":29335,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55958798,"sequence":597884929,"size":20,"condition":18,"price":2.12,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55958802,"bid_size":170,"bid_exchange":31,"bid":2.11,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":2.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55958802,"bid_size":170,"bid_exchange":31,"bid":2.11,"bid_condition":50,"ask_size":10,"ask_exchange":73,"ask":2.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":578000,"right":"C"},"quote":{"ms_of_day":55958803,"bid_size":117,"bid_exchange":60,"bid":7.44,"bid_condition":50,"ask_size":50,"ask_exchange":73,"ask":7.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":578000,"right":"C"},"quote":{"ms_of_day":55958803,"bid_size":112,"bid_exchange":11,"bid":7.44,"bid_condition":50,"ask_size":50,"ask_exchange":73,"ask":7.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"C"},"quote":{"ms_of_day":55958816,"bid_size":100,"bid_exchange":4,"bid":3.69,"bid_condition":50,"ask_size":140,"ask_exchange":60,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55958816,"open":19.26,"high":22.31,"low":2.47,"close":3.7,"volume":43954,"count":6719,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"C"},"trade":{"ms_of_day":55958816,"sequence":597892487,"size":5,"condition":18,"price":3.7,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"C"},"quote":{"ms_of_day":55958816,"bid_size":100,"bid_exchange":4,"bid":3.69,"bid_condition":50,"ask_size":140,"ask_exchange":60,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55958816,"open":19.26,"high":22.31,"low":2.47,"close":3.7,"volume":44094,"count":6720,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"C"},"trade":{"ms_of_day":55958816,"sequence":597892586,"size":140,"condition":18,"price":3.7,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"C"},"quote":{"ms_of_day":55958816,"bid_size":100,"bid_exchange":4,"bid":3.69,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":3.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"C"},"quote":{"ms_of_day":55958817,"bid_size":414,"bid_exchange":1,"bid":3.69,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":3.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"quote":{"ms_of_day":55958813,"bid_size":1,"bid_exchange":1,"bid":5.05,"bid_condition":50,"ask_size":43,"ask_exchange":42,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"ohlc":{"ms_of_day":55958817,"open":14.3,"high":15.7,"low":4.4,"close":5.1,"volume":182,"count":66,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"trade":{"ms_of_day":55958817,"sequence":-125813387,"size":1,"condition":18,"price":5.1,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"quote":{"ms_of_day":55958817,"bid_size":1,"bid_exchange":1,"bid":5.05,"bid_condition":50,"ask_size":89,"ask_exchange":1,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"quote":{"ms_of_day":55958817,"bid_size":1,"bid_exchange":1,"bid":5.05,"bid_condition":50,"ask_size":275,"ask_exchange":73,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958818,"bid_size":50,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55958818,"open":30.02,"high":33.0,"low":0.79,"close":3.2,"volume":79802,"count":31356,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55958818,"sequence":597894595,"size":4,"condition":18,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958819,"bid_size":40,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958820,"bid_size":29,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABBV","expiration":20250417,"strike":200000,"right":"P"},"quote":{"ms_of_day":55958817,"bid_size":88,"bid_exchange":9,"bid":3.85,"bid_condition":50,"ask_size":336,"ask_exchange":9,"ask":4.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":580000,"right":"C"},"quote":{"ms_of_day":55958819,"bid_size":59,"bid_exchange":69,"bid":14.32,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":14.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55958655,"bid_size":5,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55958824,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2281,"count":408,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55958824,"sequence":-631658065,"size":4,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55958824,"bid_size":465,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55958824,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1338,"count":447,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55958824,"sequence":-631658064,"size":2,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55958824,"bid_size":456,"bid_exchange":42,"bid":1.34,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55958824,"bid_size":5,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":565000,"right":"C"},"quote":{"ms_of_day":55958830,"bid_size":5,"bid_exchange":4,"bid":18.36,"bid_condition":50,"ask_size":225,"ask_exchange":5,"ask":18.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":565000,"right":"C"},"ohlc":{"ms_of_day":55958830,"open":30.55,"high":33.97,"low":15.43,"close":18.4,"volume":4515,"count":1212,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":565000,"right":"C"},"trade":{"ms_of_day":55958830,"sequence":597898625,"size":1,"condition":18,"price":18.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":580000,"right":"C"},"quote":{"ms_of_day":55958828,"bid_size":59,"bid_exchange":42,"bid":14.33,"bid_condition":50,"ask_size":5,"ask_exchange":65,"ask":14.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":576000,"right":"C"},"quote":{"ms_of_day":55958817,"bid_size":78,"bid_exchange":42,"bid":8.45,"bid_condition":50,"ask_size":30,"ask_exchange":7,"ask":8.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":576000,"right":"C"},"ohlc":{"ms_of_day":55958827,"open":19.1,"high":21.92,"low":7.27,"close":8.48,"volume":1571,"count":231,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":576000,"right":"C"},"trade":{"ms_of_day":55958827,"sequence":1426415232,"size":5,"condition":18,"price":8.48,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":576000,"right":"C"},"quote":{"ms_of_day":55958834,"bid_size":78,"bid_exchange":42,"bid":8.45,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":8.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250718,"strike":160000,"right":"P"},"quote":{"ms_of_day":55958788,"bid_size":43,"bid_exchange":43,"bid":1.97,"bid_condition":50,"ask_size":116,"ask_exchange":43,"ask":2.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250718,"strike":160000,"right":"P"},"ohlc":{"ms_of_day":55958832,"open":2.09,"high":4.48,"low":1.64,"close":1.98,"volume":385,"count":95,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250718,"strike":160000,"right":"P"},"trade":{"ms_of_day":55958832,"sequence":-1411676582,"size":1,"condition":125,"price":1.98,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55958838,"bid_size":205,"bid_exchange":7,"bid":0.27,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55958838,"open":2.82,"high":7.16,"low":0.09,"close":0.28,"volume":490660,"count":67155,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55958838,"sequence":597901671,"size":26,"condition":18,"price":0.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55958838,"bid_size":205,"bid_exchange":7,"bid":0.27,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55958838,"open":2.82,"high":7.16,"low":0.09,"close":0.28,"volume":490661,"count":67156,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55958838,"sequence":597901750,"size":1,"condition":18,"price":0.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55958838,"bid_size":205,"bid_exchange":7,"bid":0.27,"bid_condition":50,"ask_size":142,"ask_exchange":7,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":202000,"right":"P"},"quote":{"ms_of_day":55958813,"bid_size":1,"bid_exchange":31,"bid":0.15,"bid_condition":50,"ask_size":1656,"ask_exchange":6,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":202000,"right":"P"},"ohlc":{"ms_of_day":55958838,"open":1.76,"high":6.64,"low":0.13,"close":0.15,"volume":12041,"count":1370,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":202000,"right":"P"},"trade":{"ms_of_day":55958838,"sequence":-1346158137,"size":1,"condition":18,"price":0.15,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":202000,"right":"P"},"quote":{"ms_of_day":55958838,"bid_size":229,"bid_exchange":42,"bid":0.14,"bid_condition":50,"ask_size":1656,"ask_exchange":6,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":202000,"right":"P"},"quote":{"ms_of_day":55958838,"bid_size":229,"bid_exchange":42,"bid":0.14,"bid_condition":50,"ask_size":40,"ask_exchange":31,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":204000,"right":"C"},"quote":{"ms_of_day":55958786,"bid_size":337,"bid_exchange":9,"bid":1.61,"bid_condition":50,"ask_size":29,"ask_exchange":46,"ask":1.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":204000,"right":"C"},"ohlc":{"ms_of_day":55958838,"open":3.54,"high":5.26,"low":0.52,"close":1.67,"volume":5328,"count":1172,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":204000,"right":"C"},"trade":{"ms_of_day":55958838,"sequence":-1346158231,"size":1,"condition":18,"price":1.67,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":204000,"right":"C"},"quote":{"ms_of_day":55958838,"bid_size":339,"bid_exchange":9,"bid":1.61,"bid_condition":50,"ask_size":29,"ask_exchange":46,"ask":1.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55958839,"bid_size":52,"bid_exchange":6,"bid":0.28,"bid_condition":50,"ask_size":142,"ask_exchange":7,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUTW","expiration":20250327,"strike":2080000,"right":"C"},"quote":{"ms_of_day":55958839,"bid_size":96,"bid_exchange":5,"bid":0.25,"bid_condition":50,"ask_size":65,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":576000,"right":"C"},"quote":{"ms_of_day":55958839,"bid_size":78,"bid_exchange":42,"bid":8.45,"bid_condition":50,"ask_size":209,"ask_exchange":1,"ask":8.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":565000,"right":"C"},"quote":{"ms_of_day":55958841,"bid_size":35,"bid_exchange":6,"bid":18.37,"bid_condition":50,"ask_size":35,"ask_exchange":6,"ask":18.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"quote":{"ms_of_day":55958818,"bid_size":3414,"bid_exchange":60,"bid":0.01,"bid_condition":50,"ask_size":2496,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"ohlc":{"ms_of_day":55958849,"open":12.35,"high":12.35,"low":0.01,"close":0.01,"volume":69207,"count":9660,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"trade":{"ms_of_day":55958849,"sequence":-63505334,"size":1,"condition":95,"price":0.01,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"quote":{"ms_of_day":55958818,"bid_size":3414,"bid_exchange":60,"bid":0.01,"bid_condition":50,"ask_size":2496,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"ohlc":{"ms_of_day":55958849,"open":12.35,"high":12.35,"low":0.01,"close":0.01,"volume":69209,"count":9661,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"trade":{"ms_of_day":55958849,"sequence":-63505328,"size":2,"condition":18,"price":0.01,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"quote":{"ms_of_day":55958850,"bid_size":3427,"bid_exchange":60,"bid":0.01,"bid_condition":50,"ask_size":2496,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":560000,"right":"P"},"quote":{"ms_of_day":55958851,"bid_size":76,"bid_exchange":42,"bid":3.12,"bid_condition":50,"ask_size":76,"ask_exchange":69,"ask":3.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":560000,"right":"P"},"ohlc":{"ms_of_day":55958853,"open":7.23,"high":16.46,"low":1.74,"close":3.15,"volume":47511,"count":5162,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":560000,"right":"P"},"trade":{"ms_of_day":55958853,"sequence":1426420641,"size":1,"condition":125,"price":3.15,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"quote":{"ms_of_day":55958856,"bid_size":3427,"bid_exchange":60,"bid":0.01,"bid_condition":50,"ask_size":2551,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":204000,"right":"C"},"quote":{"ms_of_day":55958856,"bid_size":347,"bid_exchange":5,"bid":1.61,"bid_condition":50,"ask_size":29,"ask_exchange":46,"ask":1.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250328,"strike":4000,"right":"P"},"quote":{"ms_of_day":55958856,"bid_size":1179,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":13,"ask_exchange":60,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250328,"strike":4000,"right":"P"},"ohlc":{"ms_of_day":55958856,"open":0.2,"high":0.3,"low":0.02,"close":0.07,"volume":23789,"count":1462,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250328,"strike":4000,"right":"P"},"trade":{"ms_of_day":55958856,"sequence":734406814,"size":1,"condition":18,"price":0.07,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55958824,"bid_size":456,"bid_exchange":42,"bid":1.34,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55958858,"open":1.15,"high":5.18,"low":1.0,"close":1.34,"volume":1339,"count":448,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"trade":{"ms_of_day":55958858,"sequence":-631655147,"size":1,"condition":134,"price":1.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250328,"strike":4000,"right":"P"},"quote":{"ms_of_day":55958857,"bid_size":1468,"bid_exchange":42,"bid":0.06,"bid_condition":50,"ask_size":13,"ask_exchange":60,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55958857,"bid_size":3,"bid_exchange":7,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55958858,"open":2.09,"high":2.24,"low":0.16,"close":0.7,"volume":2283,"count":409,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"trade":{"ms_of_day":55958858,"sequence":-631655146,"size":2,"condition":134,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250328,"strike":4000,"right":"P"},"quote":{"ms_of_day":55958857,"bid_size":1468,"bid_exchange":42,"bid":0.06,"bid_condition":50,"ask_size":13,"ask_exchange":60,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55958859,"bid_size":3,"bid_exchange":7,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":45000,"right":"P"},"quote":{"ms_of_day":55958859,"bid_size":3,"bid_exchange":7,"bid":0.7,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":48000,"right":"C"},"quote":{"ms_of_day":55958859,"bid_size":494,"bid_exchange":6,"bid":1.34,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":560000,"right":"P"},"quote":{"ms_of_day":55958871,"bid_size":76,"bid_exchange":42,"bid":3.12,"bid_condition":50,"ask_size":76,"ask_exchange":69,"ask":3.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":560000,"right":"P"},"quote":{"ms_of_day":55958873,"bid_size":69,"bid_exchange":65,"bid":3.12,"bid_condition":50,"ask_size":76,"ask_exchange":69,"ask":3.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250425,"strike":191000,"right":"P"},"quote":{"ms_of_day":55958871,"bid_size":266,"bid_exchange":22,"bid":0.96,"bid_condition":50,"ask_size":488,"ask_exchange":6,"ask":0.99,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958878,"bid_size":8,"bid_exchange":5,"bid":3.2,"bid_condition":50,"ask_size":99,"ask_exchange":5,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55958878,"open":30.02,"high":33.0,"low":0.79,"close":3.2,"volume":79807,"count":31357,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55958878,"sequence":597914985,"size":5,"condition":134,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55958878,"bid_size":22,"bid_exchange":5,"bid":1.65,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55958878,"open":40.1,"high":40.1,"low":0.44,"close":1.7,"volume":71294,"count":27303,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55958878,"sequence":597914987,"size":1,"condition":134,"price":1.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55958878,"bid_size":22,"bid_exchange":5,"bid":1.65,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55958878,"open":40.1,"high":40.1,"low":0.44,"close":1.7,"volume":71295,"count":27304,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55958878,"sequence":597914989,"size":1,"condition":134,"price":1.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55958878,"bid_size":22,"bid_exchange":5,"bid":1.65,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55958878,"bid_size":22,"bid_exchange":5,"bid":1.65,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55958878,"open":40.1,"high":40.1,"low":0.44,"close":1.7,"volume":71296,"count":27305,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55958878,"sequence":597914991,"size":1,"condition":134,"price":1.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55958878,"bid_size":22,"bid_exchange":5,"bid":1.65,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55958878,"bid_size":22,"bid_exchange":5,"bid":1.65,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55958878,"open":40.1,"high":40.1,"low":0.44,"close":1.7,"volume":71298,"count":27306,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55958878,"sequence":597914993,"size":2,"condition":134,"price":1.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55958878,"bid_size":22,"bid_exchange":5,"bid":1.65,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"quote":{"ms_of_day":55958879,"bid_size":14,"bid_exchange":6,"bid":3.0,"bid_condition":50,"ask_size":133,"ask_exchange":42,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55958885,"bid_size":12,"bid_exchange":5,"bid":1.65,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958885,"bid_size":8,"bid_exchange":5,"bid":3.2,"bid_condition":50,"ask_size":109,"ask_exchange":5,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958888,"bid_size":8,"bid_exchange":5,"bid":3.2,"bid_condition":50,"ask_size":99,"ask_exchange":5,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABBV","expiration":20250417,"strike":200000,"right":"P"},"quote":{"ms_of_day":55958899,"bid_size":104,"bid_exchange":9,"bid":3.85,"bid_condition":50,"ask_size":336,"ask_exchange":9,"ask":4.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250718,"strike":160000,"right":"P"},"quote":{"ms_of_day":55958904,"bid_size":43,"bid_exchange":43,"bid":1.97,"bid_condition":50,"ask_size":154,"ask_exchange":65,"ask":2.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250718,"strike":160000,"right":"P"},"quote":{"ms_of_day":55958904,"bid_size":43,"bid_exchange":43,"bid":1.97,"bid_condition":50,"ask_size":154,"ask_exchange":65,"ask":2.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5585000,"right":"C"},"quote":{"ms_of_day":55958928,"bid_size":5,"bid_exchange":5,"bid":131.0,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":134.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"quote":{"ms_of_day":55958940,"bid_size":17,"bid_exchange":5,"bid":12.1,"bid_condition":50,"ask_size":18,"ask_exchange":5,"ask":12.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"ohlc":{"ms_of_day":55958940,"open":28.2,"high":31.0,"low":3.14,"close":12.4,"volume":33589,"count":12843,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"trade":{"ms_of_day":55958940,"sequence":597922921,"size":1,"condition":18,"price":12.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"quote":{"ms_of_day":55958942,"bid_size":17,"bid_exchange":5,"bid":12.1,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":12.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5585000,"right":"C"},"quote":{"ms_of_day":55958943,"bid_size":5,"bid_exchange":5,"bid":131.5,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":134.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55958934,"bid_size":17,"bid_exchange":5,"bid":36.0,"bid_condition":50,"ask_size":39,"ask_exchange":5,"ask":36.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"ohlc":{"ms_of_day":55958946,"open":107.2,"high":107.2,"low":32.2,"close":36.15,"volume":390,"count":143,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"trade":{"ms_of_day":55958946,"sequence":597923929,"size":1,"condition":130,"price":36.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250407,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55958935,"bid_size":12,"bid_exchange":5,"bid":39.6,"bid_condition":50,"ask_size":13,"ask_exchange":5,"ask":40.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250407,"strike":5640000,"right":"P"},"ohlc":{"ms_of_day":55958946,"open":85.63,"high":108.82,"low":39.8,"close":39.8,"volume":12,"count":9,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250407,"strike":5640000,"right":"P"},"trade":{"ms_of_day":55958946,"sequence":597923946,"size":1,"condition":130,"price":39.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"quote":{"ms_of_day":55958946,"bid_size":9,"bid_exchange":5,"bid":12.2,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":12.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"quote":{"ms_of_day":55958888,"bid_size":14,"bid_exchange":6,"bid":3.0,"bid_condition":50,"ask_size":133,"ask_exchange":42,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"ohlc":{"ms_of_day":55958944,"open":10.81,"high":13.15,"low":2.75,"close":3.05,"volume":899,"count":159,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"trade":{"ms_of_day":55958944,"sequence":-1154804892,"size":7,"condition":134,"price":3.05,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"quote":{"ms_of_day":55958944,"bid_size":3,"bid_exchange":6,"bid":3.7,"bid_condition":50,"ask_size":221,"ask_exchange":65,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"ohlc":{"ms_of_day":55958944,"open":4.6,"high":7.2,"low":0.47,"close":3.75,"volume":1494,"count":466,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"trade":{"ms_of_day":55958944,"sequence":-1154804891,"size":7,"condition":134,"price":3.75,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"quote":{"ms_of_day":55958944,"bid_size":14,"bid_exchange":6,"bid":3.0,"bid_condition":50,"ask_size":226,"ask_exchange":73,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAH","expiration":20250417,"strike":130000,"right":"P"},"quote":{"ms_of_day":55958955,"bid_size":202,"bid_exchange":65,"bid":0.75,"bid_condition":50,"ask_size":201,"ask_exchange":9,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55958967,"bid_size":17,"bid_exchange":5,"bid":36.0,"bid_condition":50,"ask_size":28,"ask_exchange":5,"ask":36.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55958980,"bid_size":19,"bid_exchange":5,"bid":36.0,"bid_condition":50,"ask_size":28,"ask_exchange":5,"ask":36.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"quote":{"ms_of_day":55958979,"bid_size":8,"bid_exchange":6,"bid":3.75,"bid_condition":50,"ask_size":221,"ask_exchange":65,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55958985,"bid_size":1,"bid_exchange":73,"bid":10.2,"bid_condition":50,"ask_size":5,"ask_exchange":6,"ask":10.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958983,"bid_size":89,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":84,"ask_exchange":5,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55958983,"open":30.02,"high":33.0,"low":0.79,"close":3.2,"volume":79815,"count":31358,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55958983,"sequence":597927450,"size":8,"condition":18,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"quote":{"ms_of_day":55958979,"bid_size":7,"bid_exchange":9,"bid":3.0,"bid_condition":50,"ask_size":226,"ask_exchange":73,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"quote":{"ms_of_day":55958979,"bid_size":1,"bid_exchange":22,"bid":3.7,"bid_condition":50,"ask_size":221,"ask_exchange":65,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"quote":{"ms_of_day":55958979,"bid_size":7,"bid_exchange":9,"bid":3.0,"bid_condition":50,"ask_size":226,"ask_exchange":73,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"ohlc":{"ms_of_day":55958979,"open":10.81,"high":13.15,"low":2.75,"close":3.05,"volume":907,"count":160,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"trade":{"ms_of_day":55958979,"sequence":-1154803867,"size":8,"condition":134,"price":3.05,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"quote":{"ms_of_day":55958979,"bid_size":1,"bid_exchange":22,"bid":3.7,"bid_condition":50,"ask_size":221,"ask_exchange":65,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"ohlc":{"ms_of_day":55958979,"open":4.6,"high":7.2,"low":0.47,"close":3.75,"volume":1502,"count":467,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"trade":{"ms_of_day":55958979,"sequence":-1154803866,"size":8,"condition":134,"price":3.75,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"quote":{"ms_of_day":55958980,"bid_size":6,"bid_exchange":6,"bid":3.7,"bid_condition":50,"ask_size":221,"ask_exchange":65,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"quote":{"ms_of_day":55958980,"bid_size":6,"bid_exchange":6,"bid":3.7,"bid_condition":50,"ask_size":221,"ask_exchange":65,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250328,"strike":72000,"right":"P"},"quote":{"ms_of_day":55957909,"bid_size":262,"bid_exchange":69,"bid":0.05,"bid_condition":50,"ask_size":643,"ask_exchange":31,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250328,"strike":72000,"right":"P"},"ohlc":{"ms_of_day":55958990,"open":1.31,"high":3.9,"low":0.05,"close":0.05,"volume":3134,"count":544,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250328,"strike":72000,"right":"P"},"trade":{"ms_of_day":55958990,"sequence":-125791614,"size":1,"condition":125,"price":0.05,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958990,"bid_size":89,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":95,"ask_exchange":5,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250425,"strike":19500,"right":"P"},"quote":{"ms_of_day":55950794,"bid_size":14,"bid_exchange":43,"bid":2.54,"bid_condition":50,"ask_size":24,"ask_exchange":69,"ask":2.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250425,"strike":19500,"right":"P"},"ohlc":{"ms_of_day":55958991,"open":3.8,"high":4.15,"low":1.35,"close":2.66,"volume":45,"count":21,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250425,"strike":19500,"right":"P"},"trade":{"ms_of_day":55958991,"sequence":597927837,"size":15,"condition":130,"price":2.66,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250425,"strike":19500,"right":"P"},"quote":{"ms_of_day":55958992,"bid_size":14,"bid_exchange":43,"bid":2.54,"bid_condition":50,"ask_size":10,"ask_exchange":11,"ask":2.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250425,"strike":19500,"right":"P"},"quote":{"ms_of_day":55958992,"bid_size":14,"bid_exchange":43,"bid":2.54,"bid_condition":50,"ask_size":20,"ask_exchange":7,"ask":2.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250411,"strike":20000,"right":"P"},"quote":{"ms_of_day":55958781,"bid_size":138,"bid_exchange":42,"bid":2.65,"bid_condition":50,"ask_size":151,"ask_exchange":73,"ask":2.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250411,"strike":20000,"right":"P"},"ohlc":{"ms_of_day":55958991,"open":1.5,"high":4.51,"low":1.08,"close":2.67,"volume":1330,"count":242,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250411,"strike":20000,"right":"P"},"trade":{"ms_of_day":55958991,"sequence":597927836,"size":15,"condition":130,"price":2.67,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250407,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55958993,"bid_size":18,"bid_exchange":5,"bid":39.6,"bid_condition":50,"ask_size":13,"ask_exchange":5,"ask":40.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250411,"strike":20000,"right":"P"},"quote":{"ms_of_day":55958992,"bid_size":138,"bid_exchange":42,"bid":2.65,"bid_condition":50,"ask_size":15,"ask_exchange":42,"ask":2.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55958988,"bid_size":13,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":30,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55958993,"open":128.4,"high":135.0,"low":1.7,"close":2.9,"volume":37060,"count":13757,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55958993,"sequence":597928008,"size":1,"condition":130,"price":2.97,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55958973,"bid_size":26,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":1.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55958993,"open":130.0,"high":130.0,"low":1.1,"close":1.72,"volume":36609,"count":13678,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55958993,"sequence":597928009,"size":1,"condition":130,"price":1.72,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55958973,"bid_size":26,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":1.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55958993,"open":130.0,"high":130.0,"low":1.1,"close":1.72,"volume":36610,"count":13679,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55958993,"sequence":597928010,"size":1,"condition":130,"price":1.72,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55958988,"bid_size":13,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":30,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55958993,"open":128.4,"high":135.0,"low":1.7,"close":2.9,"volume":37061,"count":13758,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55958993,"sequence":597928011,"size":1,"condition":130,"price":2.97,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55958988,"bid_size":13,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":30,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55958993,"open":128.4,"high":135.0,"low":1.7,"close":2.9,"volume":37062,"count":13759,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55958993,"sequence":597928012,"size":1,"condition":130,"price":2.97,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55958973,"bid_size":26,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":1.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55958993,"open":130.0,"high":130.0,"low":1.1,"close":1.72,"volume":36611,"count":13680,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55958993,"sequence":597928013,"size":1,"condition":130,"price":1.72,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55958988,"bid_size":13,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":30,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55958993,"open":128.4,"high":135.0,"low":1.7,"close":2.9,"volume":37063,"count":13760,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55958993,"sequence":597928014,"size":1,"condition":130,"price":2.97,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55958973,"bid_size":26,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":1.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55958993,"open":130.0,"high":130.0,"low":1.1,"close":1.72,"volume":36612,"count":13681,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55958993,"sequence":597928015,"size":1,"condition":130,"price":1.72,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55958988,"bid_size":13,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":30,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55958993,"open":128.4,"high":135.0,"low":1.7,"close":2.9,"volume":37064,"count":13761,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55958993,"sequence":597928016,"size":1,"condition":130,"price":2.97,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55958973,"bid_size":26,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":1.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55958993,"open":130.0,"high":130.0,"low":1.1,"close":1.72,"volume":36613,"count":13682,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55958993,"sequence":597928017,"size":1,"condition":130,"price":1.72,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55958988,"bid_size":13,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":30,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55958993,"open":128.4,"high":135.0,"low":1.7,"close":2.9,"volume":37065,"count":13762,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55958993,"sequence":597928018,"size":1,"condition":130,"price":2.97,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55958973,"bid_size":26,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":1.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55958993,"open":130.0,"high":130.0,"low":1.1,"close":1.72,"volume":36614,"count":13683,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55958993,"sequence":597928019,"size":1,"condition":130,"price":1.72,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55958993,"bid_size":1,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":42,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55958993,"bid_size":15,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":1.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55958994,"bid_size":89,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":90,"ask_exchange":5,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55958994,"bid_size":1,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":43,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250411,"strike":20000,"right":"P"},"quote":{"ms_of_day":55958996,"bid_size":138,"bid_exchange":42,"bid":2.65,"bid_condition":50,"ask_size":111,"ask_exchange":47,"ask":2.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55959002,"bid_size":286,"bid_exchange":7,"bid":0.28,"bid_condition":50,"ask_size":281,"ask_exchange":65,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55959002,"open":2.82,"high":7.16,"low":0.09,"close":0.29,"volume":490662,"count":67157,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55959002,"sequence":597928937,"size":1,"condition":18,"price":0.29,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55959003,"bid_size":1213,"bid_exchange":65,"bid":0.04,"bid_condition":50,"ask_size":472,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"ohlc":{"ms_of_day":55959003,"open":5.84,"high":6.35,"low":0.04,"close":0.05,"volume":142512,"count":21085,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"trade":{"ms_of_day":55959003,"sequence":-63501217,"size":1,"condition":18,"price":0.05,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"quote":{"ms_of_day":55958960,"bid_size":3534,"bid_exchange":60,"bid":0.01,"bid_condition":50,"ask_size":2551,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"ohlc":{"ms_of_day":55959003,"open":12.35,"high":12.35,"low":0.01,"close":0.02,"volume":69210,"count":9662,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"trade":{"ms_of_day":55959003,"sequence":-63501212,"size":1,"condition":18,"price":0.02,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"quote":{"ms_of_day":55959003,"bid_size":3534,"bid_exchange":60,"bid":0.01,"bid_condition":50,"ask_size":2550,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"quote":{"ms_of_day":55958930,"bid_size":2528,"bid_exchange":65,"bid":0.01,"bid_condition":50,"ask_size":388,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"ohlc":{"ms_of_day":55959003,"open":11.65,"high":12.88,"low":0.01,"close":0.02,"volume":158610,"count":21620,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"trade":{"ms_of_day":55959003,"sequence":-63501209,"size":1,"condition":18,"price":0.02,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"quote":{"ms_of_day":55959003,"bid_size":2528,"bid_exchange":65,"bid":0.01,"bid_condition":50,"ask_size":409,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRSP","expiration":20250425,"strike":43000,"right":"C"},"quote":{"ms_of_day":55936255,"bid_size":0,"bid_exchange":76,"bid":0.0,"bid_condition":50,"ask_size":12,"ask_exchange":11,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRSP","expiration":20250425,"strike":43000,"right":"C"},"ohlc":{"ms_of_day":55959005,"open":2.13,"high":2.13,"low":0.87,"close":0.87,"volume":12,"count":7,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRSP","expiration":20250425,"strike":43000,"right":"C"},"trade":{"ms_of_day":55959005,"sequence":-928094547,"size":4,"condition":125,"price":0.87,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55958940,"bid_size":5,"bid_exchange":60,"bid":1.46,"bid_condition":50,"ask_size":117,"ask_exchange":73,"ask":1.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55959003,"open":3.5,"high":8.82,"low":0.42,"close":1.46,"volume":445816,"count":47798,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"trade":{"ms_of_day":55959003,"sequence":597929000,"size":5,"condition":125,"price":1.46,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55959005,"bid_size":5,"bid_exchange":60,"bid":1.46,"bid_condition":50,"ask_size":117,"ask_exchange":73,"ask":1.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55959005,"bid_size":10,"bid_exchange":73,"bid":10.0,"bid_condition":50,"ask_size":5,"ask_exchange":6,"ask":10.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55959008,"bid_size":1213,"bid_exchange":65,"bid":0.04,"bid_condition":50,"ask_size":652,"ask_exchange":1,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IONQ","expiration":20250404,"strike":24000,"right":"C"},"quote":{"ms_of_day":55957984,"bid_size":41,"bid_exchange":65,"bid":1.52,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IONQ","expiration":20250404,"strike":24000,"right":"C"},"ohlc":{"ms_of_day":55959013,"open":4.1,"high":4.1,"low":0.94,"close":1.55,"volume":672,"count":175,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IONQ","expiration":20250404,"strike":24000,"right":"C"},"trade":{"ms_of_day":55959013,"sequence":-1346146367,"size":10,"condition":18,"price":1.55,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IONQ","expiration":20250404,"strike":24000,"right":"C"},"quote":{"ms_of_day":55959013,"bid_size":41,"bid_exchange":65,"bid":1.52,"bid_condition":50,"ask_size":52,"ask_exchange":65,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IONQ","expiration":20250404,"strike":24000,"right":"C"},"quote":{"ms_of_day":55959014,"bid_size":41,"bid_exchange":65,"bid":1.52,"bid_condition":50,"ask_size":159,"ask_exchange":7,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55959021,"bid_size":11,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":1.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"quote":{"ms_of_day":55959026,"bid_size":2528,"bid_exchange":65,"bid":0.01,"bid_condition":50,"ask_size":406,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"quote":{"ms_of_day":55958950,"bid_size":232,"bid_exchange":43,"bid":6.4,"bid_condition":50,"ask_size":359,"ask_exchange":43,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"ohlc":{"ms_of_day":55959023,"open":4.2,"high":17.85,"low":3.05,"close":6.4,"volume":80091,"count":17632,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"trade":{"ms_of_day":55959023,"sequence":33026672,"size":1,"condition":18,"price":6.4,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"quote":{"ms_of_day":55958950,"bid_size":232,"bid_exchange":43,"bid":6.4,"bid_condition":50,"ask_size":359,"ask_exchange":43,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"ohlc":{"ms_of_day":55959023,"open":4.2,"high":17.85,"low":3.05,"close":6.4,"volume":80092,"count":17633,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"trade":{"ms_of_day":55959023,"sequence":33026673,"size":1,"condition":18,"price":6.4,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"quote":{"ms_of_day":55959023,"bid_size":66,"bid_exchange":43,"bid":6.4,"bid_condition":50,"ask_size":359,"ask_exchange":43,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"quote":{"ms_of_day":55959023,"bid_size":66,"bid_exchange":43,"bid":6.4,"bid_condition":50,"ask_size":104,"ask_exchange":5,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55959036,"bid_size":286,"bid_exchange":7,"bid":0.28,"bid_condition":50,"ask_size":313,"ask_exchange":42,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55959036,"bid_size":5,"bid_exchange":60,"bid":1.46,"bid_condition":50,"ask_size":165,"ask_exchange":42,"ask":1.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55959036,"bid_size":5,"bid_exchange":60,"bid":1.46,"bid_condition":50,"ask_size":273,"ask_exchange":42,"ask":1.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55959039,"open":3.5,"high":8.82,"low":0.42,"close":1.46,"volume":445836,"count":47799,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"trade":{"ms_of_day":55959039,"sequence":597933803,"size":20,"condition":125,"price":1.46,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250417,"strike":335000,"right":"C"},"quote":{"ms_of_day":55958792,"bid_size":96,"bid_exchange":43,"bid":18.8,"bid_condition":50,"ask_size":9,"ask_exchange":47,"ask":19.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250417,"strike":335000,"right":"C"},"ohlc":{"ms_of_day":55959044,"open":22.7,"high":31.0,"low":8.75,"close":18.91,"volume":1840,"count":454,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250417,"strike":335000,"right":"C"},"trade":{"ms_of_day":55959044,"sequence":840003671,"size":1,"condition":125,"price":18.91,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIOT","expiration":20250404,"strike":8500,"right":"P"},"quote":{"ms_of_day":55959053,"bid_size":65,"bid_exchange":42,"bid":0.77,"bid_condition":50,"ask_size":381,"ask_exchange":46,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIOT","expiration":20250404,"strike":8500,"right":"P"},"ohlc":{"ms_of_day":55959053,"open":1.03,"high":1.46,"low":0.43,"close":0.77,"volume":1106,"count":194,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIOT","expiration":20250404,"strike":8500,"right":"P"},"trade":{"ms_of_day":55959053,"sequence":36582584,"size":1,"condition":18,"price":0.77,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55959053,"bid_size":1213,"bid_exchange":65,"bid":0.04,"bid_condition":50,"ask_size":734,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIOT","expiration":20250404,"strike":8500,"right":"P"},"quote":{"ms_of_day":55959054,"bid_size":156,"bid_exchange":1,"bid":0.77,"bid_condition":50,"ask_size":381,"ask_exchange":46,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIOT","expiration":20250328,"strike":8500,"right":"P"},"quote":{"ms_of_day":55959055,"bid_size":190,"bid_exchange":42,"bid":0.65,"bid_condition":50,"ask_size":7,"ask_exchange":69,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIOT","expiration":20250328,"strike":8500,"right":"P"},"ohlc":{"ms_of_day":55959055,"open":0.91,"high":1.47,"low":0.25,"close":0.67,"volume":5795,"count":559,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIOT","expiration":20250328,"strike":8500,"right":"P"},"trade":{"ms_of_day":55959055,"sequence":36582725,"size":1,"condition":95,"price":0.67,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIOT","expiration":20250328,"strike":8500,"right":"P"},"quote":{"ms_of_day":55959056,"bid_size":1,"bid_exchange":73,"bid":0.66,"bid_condition":50,"ask_size":7,"ask_exchange":69,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIOT","expiration":20250328,"strike":8500,"right":"P"},"quote":{"ms_of_day":55959056,"bid_size":190,"bid_exchange":42,"bid":0.65,"bid_condition":50,"ask_size":7,"ask_exchange":69,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55959057,"bid_size":286,"bid_exchange":7,"bid":0.28,"bid_condition":50,"ask_size":313,"ask_exchange":42,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55959020,"bid_size":207,"bid_exchange":31,"bid":1.42,"bid_condition":50,"ask_size":90,"ask_exchange":73,"ask":1.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"ohlc":{"ms_of_day":55959070,"open":9.14,"high":15.72,"low":0.64,"close":1.44,"volume":106166,"count":15800,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"trade":{"ms_of_day":55959070,"sequence":1426437941,"size":1,"condition":125,"price":1.44,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250404,"strike":170000,"right":"C"},"quote":{"ms_of_day":55958823,"bid_size":53,"bid_exchange":11,"bid":0.99,"bid_condition":50,"ask_size":20,"ask_exchange":11,"ask":1.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250404,"strike":170000,"right":"C"},"ohlc":{"ms_of_day":55959068,"open":8.53,"high":10.29,"low":0.9,"close":0.99,"volume":8428,"count":2204,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250404,"strike":170000,"right":"C"},"trade":{"ms_of_day":55959068,"sequence":-631644273,"size":1,"condition":131,"price":0.99,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250328,"strike":170000,"right":"C"},"quote":{"ms_of_day":55958846,"bid_size":403,"bid_exchange":42,"bid":0.06,"bid_condition":50,"ask_size":236,"ask_exchange":42,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250328,"strike":170000,"right":"C"},"ohlc":{"ms_of_day":55959068,"open":7.77,"high":9.85,"low":0.06,"close":0.07,"volume":40171,"count":6849,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250328,"strike":170000,"right":"C"},"trade":{"ms_of_day":55959068,"sequence":-631644272,"size":1,"condition":131,"price":0.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250328,"strike":170000,"right":"C"},"quote":{"ms_of_day":55959068,"bid_size":403,"bid_exchange":42,"bid":0.06,"bid_condition":50,"ask_size":286,"ask_exchange":42,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250417,"strike":335000,"right":"C"},"quote":{"ms_of_day":55959077,"bid_size":130,"bid_exchange":4,"bid":18.8,"bid_condition":50,"ask_size":9,"ask_exchange":47,"ask":19.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250417,"strike":335000,"right":"C"},"quote":{"ms_of_day":55959078,"bid_size":130,"bid_exchange":4,"bid":18.8,"bid_condition":50,"ask_size":11,"ask_exchange":31,"ask":19.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55959084,"bid_size":46,"bid_exchange":5,"bid":5.4,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55959084,"open":35.8,"high":35.8,"low":1.4,"close":5.5,"volume":56973,"count":22518,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55959084,"sequence":597938533,"size":1,"condition":18,"price":5.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55959084,"bid_size":46,"bid_exchange":5,"bid":5.4,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55959084,"open":35.8,"high":35.8,"low":1.4,"close":5.5,"volume":56975,"count":22519,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55959084,"sequence":597938534,"size":2,"condition":18,"price":5.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55959084,"bid_size":46,"bid_exchange":5,"bid":5.4,"bid_condition":50,"ask_size":64,"ask_exchange":5,"ask":5.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":557000,"right":"P"},"quote":{"ms_of_day":55959062,"bid_size":1,"bid_exchange":60,"bid":0.08,"bid_condition":50,"ask_size":2054,"ask_exchange":65,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":557000,"right":"P"},"ohlc":{"ms_of_day":55959085,"open":9.21,"high":13.22,"low":0.06,"close":0.08,"volume":20998,"count":2870,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":557000,"right":"P"},"trade":{"ms_of_day":55959085,"sequence":1426438396,"size":6,"condition":131,"price":0.08,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":547000,"right":"P"},"quote":{"ms_of_day":55959068,"bid_size":4037,"bid_exchange":6,"bid":0.01,"bid_condition":50,"ask_size":3360,"ask_exchange":6,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":547000,"right":"P"},"ohlc":{"ms_of_day":55959085,"open":6.78,"high":8.88,"low":0.01,"close":0.01,"volume":2219,"count":468,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":547000,"right":"P"},"trade":{"ms_of_day":55959085,"sequence":1426438397,"size":6,"condition":131,"price":0.01,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55959086,"bid_size":207,"bid_exchange":31,"bid":1.42,"bid_condition":50,"ask_size":90,"ask_exchange":73,"ask":1.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55959092,"bid_size":46,"bid_exchange":5,"bid":5.4,"bid_condition":50,"ask_size":62,"ask_exchange":5,"ask":5.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"quote":{"ms_of_day":55959062,"bid_size":11,"bid_exchange":5,"bid":12.2,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":12.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"ohlc":{"ms_of_day":55959094,"open":28.2,"high":31.0,"low":3.14,"close":12.3,"volume":33590,"count":12844,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"trade":{"ms_of_day":55959094,"sequence":597939685,"size":1,"condition":125,"price":12.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":252500,"right":"P"},"quote":{"ms_of_day":55958560,"bid_size":73,"bid_exchange":42,"bid":0.23,"bid_condition":50,"ask_size":186,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":252500,"right":"P"},"ohlc":{"ms_of_day":55959103,"open":35.3,"high":39.7,"low":0.1,"close":0.2,"volume":9951,"count":1968,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":252500,"right":"P"},"trade":{"ms_of_day":55959103,"sequence":33029295,"size":1,"condition":18,"price":0.23,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":252500,"right":"P"},"quote":{"ms_of_day":55959104,"bid_size":76,"bid_exchange":73,"bid":0.23,"bid_condition":50,"ask_size":231,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":557000,"right":"P"},"quote":{"ms_of_day":55959117,"bid_size":1,"bid_exchange":60,"bid":0.08,"bid_condition":50,"ask_size":2054,"ask_exchange":65,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5650000,"right":"P"},"quote":{"ms_of_day":55959121,"bid_size":2,"bid_exchange":5,"bid":38.9,"bid_condition":50,"ask_size":59,"ask_exchange":5,"ask":39.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5650000,"right":"P"},"ohlc":{"ms_of_day":55959121,"open":88.11,"high":116.57,"low":34.6,"close":39.0,"volume":847,"count":206,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5650000,"right":"P"},"trade":{"ms_of_day":55959121,"sequence":597941287,"size":6,"condition":18,"price":39.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5650000,"right":"P"},"quote":{"ms_of_day":55959121,"bid_size":6,"bid_exchange":5,"bid":39.0,"bid_condition":50,"ask_size":59,"ask_exchange":5,"ask":39.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5650000,"right":"P"},"quote":{"ms_of_day":55959121,"bid_size":20,"bid_exchange":5,"bid":39.0,"bid_condition":50,"ask_size":59,"ask_exchange":5,"ask":39.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"quote":{"ms_of_day":55959124,"bid_size":7,"bid_exchange":9,"bid":3.0,"bid_condition":50,"ask_size":226,"ask_exchange":73,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"quote":{"ms_of_day":55959125,"bid_size":7,"bid_exchange":9,"bid":3.0,"bid_condition":50,"ask_size":226,"ask_exchange":73,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55959125,"bid_size":207,"bid_exchange":31,"bid":1.42,"bid_condition":50,"ask_size":90,"ask_exchange":73,"ask":1.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KSS","expiration":20250328,"strike":9000,"right":"P"},"quote":{"ms_of_day":55959126,"bid_size":471,"bid_exchange":73,"bid":0.44,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KSS","expiration":20250328,"strike":9000,"right":"P"},"ohlc":{"ms_of_day":55959126,"open":0.26,"high":0.86,"low":0.17,"close":0.45,"volume":970,"count":112,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KSS","expiration":20250328,"strike":9000,"right":"P"},"trade":{"ms_of_day":55959126,"sequence":-1346142425,"size":1,"condition":18,"price":0.45,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KSS","expiration":20250328,"strike":9000,"right":"P"},"quote":{"ms_of_day":55959126,"bid_size":471,"bid_exchange":73,"bid":0.44,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KSS","expiration":20250328,"strike":9000,"right":"P"},"quote":{"ms_of_day":55959126,"bid_size":141,"bid_exchange":69,"bid":0.45,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WPM","expiration":20270115,"strike":65000,"right":"P"},"quote":{"ms_of_day":55958946,"bid_size":23,"bid_exchange":4,"bid":5.7,"bid_condition":50,"ask_size":16,"ask_exchange":76,"ask":6.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WPM","expiration":20270115,"strike":65000,"right":"P"},"ohlc":{"ms_of_day":55959130,"open":5.7,"high":5.7,"low":5.7,"close":5.7,"volume":3,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WPM","expiration":20270115,"strike":65000,"right":"P"},"trade":{"ms_of_day":55959130,"sequence":-125779449,"size":3,"condition":18,"price":5.7,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WPM","expiration":20270115,"strike":65000,"right":"P"},"quote":{"ms_of_day":55959131,"bid_size":24,"bid_exchange":4,"bid":5.7,"bid_condition":50,"ask_size":16,"ask_exchange":76,"ask":6.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55959144,"bid_size":5,"bid_exchange":60,"bid":1.46,"bid_condition":50,"ask_size":273,"ask_exchange":42,"ask":1.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20260116,"strike":310000,"right":"P"},"quote":{"ms_of_day":55959142,"bid_size":9,"bid_exchange":65,"bid":30.1,"bid_condition":50,"ask_size":19,"ask_exchange":4,"ask":30.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20260116,"strike":310000,"right":"P"},"ohlc":{"ms_of_day":55959142,"open":30.05,"high":39.15,"low":29.65,"close":30.8,"volume":29,"count":13,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20260116,"strike":310000,"right":"P"},"trade":{"ms_of_day":55959142,"sequence":1416844328,"size":1,"condition":18,"price":30.8,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20260116,"strike":310000,"right":"P"},"quote":{"ms_of_day":55959142,"bid_size":9,"bid_exchange":65,"bid":30.1,"bid_condition":50,"ask_size":37,"ask_exchange":73,"ask":30.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20260116,"strike":310000,"right":"P"},"quote":{"ms_of_day":55959142,"bid_size":9,"bid_exchange":65,"bid":30.1,"bid_condition":50,"ask_size":38,"ask_exchange":73,"ask":30.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WPM","expiration":20270115,"strike":65000,"right":"P"},"quote":{"ms_of_day":55959146,"bid_size":20,"bid_exchange":76,"bid":5.7,"bid_condition":50,"ask_size":16,"ask_exchange":76,"ask":6.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":565000,"right":"C"},"quote":{"ms_of_day":55959146,"bid_size":35,"bid_exchange":6,"bid":18.37,"bid_condition":50,"ask_size":50,"ask_exchange":6,"ask":18.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":300000,"right":"C"},"quote":{"ms_of_day":55959152,"bid_size":151,"bid_exchange":42,"bid":5.3,"bid_condition":50,"ask_size":9,"ask_exchange":31,"ask":5.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":300000,"right":"C"},"ohlc":{"ms_of_day":55959152,"open":2.75,"high":10.75,"low":2.2,"close":5.35,"volume":47627,"count":10517,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":300000,"right":"C"},"trade":{"ms_of_day":55959152,"sequence":33030885,"size":1,"condition":18,"price":5.35,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":300000,"right":"C"},"quote":{"ms_of_day":55959153,"bid_size":151,"bid_exchange":42,"bid":5.3,"bid_condition":50,"ask_size":9,"ask_exchange":31,"ask":5.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":300000,"right":"C"},"quote":{"ms_of_day":55959153,"bid_size":151,"bid_exchange":42,"bid":5.3,"bid_condition":50,"ask_size":1365,"ask_exchange":43,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIOT","expiration":20250404,"strike":8500,"right":"P"},"quote":{"ms_of_day":55959160,"bid_size":156,"bid_exchange":1,"bid":0.77,"bid_condition":50,"ask_size":381,"ask_exchange":46,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55959156,"bid_size":98,"bid_exchange":5,"bid":0.8,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55959156,"open":48.1,"high":48.1,"low":0.25,"close":0.85,"volume":76737,"count":28048,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55959156,"sequence":597942300,"size":1,"condition":125,"price":0.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":650000,"right":"C"},"quote":{"ms_of_day":55959164,"bid_size":14,"bid_exchange":73,"bid":0.04,"bid_condition":50,"ask_size":46,"ask_exchange":69,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":650000,"right":"C"},"ohlc":{"ms_of_day":55959164,"open":13.8,"high":14.15,"low":0.03,"close":0.04,"volume":48578,"count":13151,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":650000,"right":"C"},"trade":{"ms_of_day":55959164,"sequence":1416844695,"size":32,"condition":18,"price":0.04,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":650000,"right":"C"},"quote":{"ms_of_day":55959164,"bid_size":14,"bid_exchange":73,"bid":0.04,"bid_condition":50,"ask_size":46,"ask_exchange":69,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":650000,"right":"C"},"quote":{"ms_of_day":55959164,"bid_size":14,"bid_exchange":73,"bid":0.04,"bid_condition":50,"ask_size":46,"ask_exchange":69,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":650000,"right":"C"},"ohlc":{"ms_of_day":55959165,"open":13.8,"high":14.15,"low":0.03,"close":0.04,"volume":48586,"count":13152,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":650000,"right":"C"},"trade":{"ms_of_day":55959165,"sequence":1416844925,"size":8,"condition":18,"price":0.04,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ROOT","expiration":20250417,"strike":180000,"right":"P"},"quote":{"ms_of_day":55959166,"bid_size":22,"bid_exchange":9,"bid":34.2,"bid_condition":50,"ask_size":17,"ask_exchange":43,"ask":35.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":650000,"right":"C"},"quote":{"ms_of_day":55959165,"bid_size":35,"bid_exchange":7,"bid":0.04,"bid_condition":50,"ask_size":46,"ask_exchange":69,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":650000,"right":"C"},"quote":{"ms_of_day":55959165,"bid_size":109,"bid_exchange":1,"bid":0.04,"bid_condition":50,"ask_size":47,"ask_exchange":69,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":650000,"right":"C"},"ohlc":{"ms_of_day":55959166,"open":13.8,"high":14.15,"low":0.03,"close":0.04,"volume":48588,"count":13153,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":650000,"right":"C"},"trade":{"ms_of_day":55959166,"sequence":1416845025,"size":2,"condition":18,"price":0.04,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":650000,"right":"C"},"quote":{"ms_of_day":55959165,"bid_size":109,"bid_exchange":1,"bid":0.04,"bid_condition":50,"ask_size":47,"ask_exchange":69,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":650000,"right":"C"},"ohlc":{"ms_of_day":55959166,"open":13.8,"high":14.15,"low":0.03,"close":0.04,"volume":48592,"count":13154,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":650000,"right":"C"},"trade":{"ms_of_day":55959166,"sequence":1416845033,"size":4,"condition":18,"price":0.04,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":650000,"right":"C"},"quote":{"ms_of_day":55959165,"bid_size":109,"bid_exchange":1,"bid":0.04,"bid_condition":50,"ask_size":47,"ask_exchange":69,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":650000,"right":"C"},"ohlc":{"ms_of_day":55959166,"open":13.8,"high":14.15,"low":0.03,"close":0.04,"volume":48594,"count":13155,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":650000,"right":"C"},"trade":{"ms_of_day":55959166,"sequence":1416845034,"size":2,"condition":18,"price":0.04,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":650000,"right":"C"},"quote":{"ms_of_day":55959165,"bid_size":109,"bid_exchange":1,"bid":0.04,"bid_condition":50,"ask_size":47,"ask_exchange":69,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":650000,"right":"C"},"ohlc":{"ms_of_day":55959166,"open":13.8,"high":14.15,"low":0.03,"close":0.04,"volume":48596,"count":13156,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":650000,"right":"C"},"trade":{"ms_of_day":55959166,"sequence":1416845035,"size":2,"condition":18,"price":0.04,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55959173,"bid_size":98,"bid_exchange":5,"bid":0.8,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20250417,"strike":75000,"right":"C"},"quote":{"ms_of_day":55959173,"bid_size":308,"bid_exchange":42,"bid":1.37,"bid_condition":50,"ask_size":498,"ask_exchange":73,"ask":1.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20250417,"strike":75000,"right":"C"},"ohlc":{"ms_of_day":55959173,"open":3.04,"high":3.2,"low":0.68,"close":1.39,"volume":17635,"count":1757,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20250417,"strike":75000,"right":"C"},"trade":{"ms_of_day":55959173,"sequence":-616565913,"size":1,"condition":18,"price":1.39,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20250417,"strike":75000,"right":"C"},"quote":{"ms_of_day":55959174,"bid_size":308,"bid_exchange":42,"bid":1.37,"bid_condition":50,"ask_size":498,"ask_exchange":73,"ask":1.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20250417,"strike":75000,"right":"C"},"quote":{"ms_of_day":55959174,"bid_size":705,"bid_exchange":42,"bid":1.37,"bid_condition":50,"ask_size":498,"ask_exchange":73,"ask":1.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250328,"strike":170000,"right":"C"},"quote":{"ms_of_day":55959173,"bid_size":403,"bid_exchange":42,"bid":0.06,"bid_condition":50,"ask_size":236,"ask_exchange":42,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55959125,"bid_size":30,"bid_exchange":69,"bid":0.48,"bid_condition":50,"ask_size":46,"ask_exchange":69,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55959176,"open":6.06,"high":7.0,"low":0.31,"close":0.48,"volume":215460,"count":30701,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"trade":{"ms_of_day":55959176,"sequence":-63499040,"size":4,"condition":125,"price":0.48,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250328,"strike":72000,"right":"P"},"quote":{"ms_of_day":55959177,"bid_size":262,"bid_exchange":69,"bid":0.05,"bid_condition":50,"ask_size":643,"ask_exchange":31,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250328,"strike":72000,"right":"P"},"quote":{"ms_of_day":55959177,"bid_size":262,"bid_exchange":69,"bid":0.05,"bid_condition":50,"ask_size":749,"ask_exchange":31,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55959183,"bid_size":98,"bid_exchange":5,"bid":0.8,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55959186,"bid_size":5,"bid_exchange":60,"bid":0.48,"bid_condition":50,"ask_size":54,"ask_exchange":60,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55959186,"bid_size":30,"bid_exchange":69,"bid":0.48,"bid_condition":50,"ask_size":54,"ask_exchange":60,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"quote":{"ms_of_day":55959188,"bid_size":3609,"bid_exchange":60,"bid":0.01,"bid_condition":50,"ask_size":2550,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55959187,"bid_size":5,"bid_exchange":60,"bid":1.46,"bid_condition":50,"ask_size":336,"ask_exchange":6,"ask":1.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":557000,"right":"P"},"quote":{"ms_of_day":55959187,"bid_size":1,"bid_exchange":60,"bid":0.08,"bid_condition":50,"ask_size":1920,"ask_exchange":5,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"quote":{"ms_of_day":55959190,"bid_size":2,"bid_exchange":5,"bid":12.2,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":12.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"C"},"quote":{"ms_of_day":55959190,"bid_size":17,"bid_exchange":5,"bid":16.4,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":16.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"C"},"ohlc":{"ms_of_day":55959190,"open":36.0,"high":39.3,"low":4.5,"close":16.6,"volume":41049,"count":15662,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"C"},"trade":{"ms_of_day":55959190,"sequence":597945709,"size":1,"condition":18,"price":16.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"C"},"quote":{"ms_of_day":55959190,"bid_size":16,"bid_exchange":5,"bid":16.4,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":16.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"quote":{"ms_of_day":55959190,"bid_size":1,"bid_exchange":5,"bid":12.2,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":12.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":547000,"right":"P"},"quote":{"ms_of_day":55959190,"bid_size":2341,"bid_exchange":5,"bid":0.01,"bid_condition":50,"ask_size":948,"ask_exchange":69,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"C"},"quote":{"ms_of_day":55959196,"bid_size":10,"bid_exchange":5,"bid":16.4,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":16.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":547000,"right":"P"},"quote":{"ms_of_day":55959196,"bid_size":2341,"bid_exchange":5,"bid":0.01,"bid_condition":50,"ask_size":1622,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":252500,"right":"P"},"quote":{"ms_of_day":55959203,"bid_size":73,"bid_exchange":42,"bid":0.23,"bid_condition":50,"ask_size":231,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55959214,"bid_size":138,"bid_exchange":31,"bid":0.46,"bid_condition":50,"ask_size":498,"ask_exchange":65,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"ohlc":{"ms_of_day":55959214,"open":15.2,"high":18.16,"low":0.27,"close":0.46,"volume":200490,"count":30708,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"trade":{"ms_of_day":55959214,"sequence":597954883,"size":1,"condition":18,"price":0.46,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55959215,"bid_size":134,"bid_exchange":31,"bid":0.46,"bid_condition":50,"ask_size":498,"ask_exchange":65,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55959215,"bid_size":134,"bid_exchange":31,"bid":0.46,"bid_condition":50,"ask_size":435,"ask_exchange":5,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"quote":{"ms_of_day":55959205,"bid_size":3534,"bid_exchange":60,"bid":0.01,"bid_condition":50,"ask_size":2551,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"ohlc":{"ms_of_day":55959220,"open":12.35,"high":12.35,"low":0.01,"close":0.01,"volume":69215,"count":9663,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"trade":{"ms_of_day":55959220,"sequence":-63497238,"size":5,"condition":18,"price":0.01,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"quote":{"ms_of_day":55959221,"bid_size":3534,"bid_exchange":60,"bid":0.01,"bid_condition":50,"ask_size":2550,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"quote":{"ms_of_day":55959125,"bid_size":7,"bid_exchange":9,"bid":3.0,"bid_condition":50,"ask_size":226,"ask_exchange":73,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"ohlc":{"ms_of_day":55959223,"open":10.81,"high":13.15,"low":2.75,"close":3.05,"volume":913,"count":161,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"trade":{"ms_of_day":55959223,"sequence":-1154793513,"size":6,"condition":134,"price":3.05,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"quote":{"ms_of_day":55959223,"bid_size":67,"bid_exchange":65,"bid":3.6,"bid_condition":50,"ask_size":221,"ask_exchange":65,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"ohlc":{"ms_of_day":55959223,"open":4.6,"high":7.2,"low":0.47,"close":3.75,"volume":1508,"count":468,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"trade":{"ms_of_day":55959223,"sequence":-1154793512,"size":6,"condition":134,"price":3.75,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"quote":{"ms_of_day":55959224,"bid_size":68,"bid_exchange":65,"bid":3.6,"bid_condition":50,"ask_size":221,"ask_exchange":65,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"quote":{"ms_of_day":55959224,"bid_size":40,"bid_exchange":7,"bid":3.6,"bid_condition":50,"ask_size":221,"ask_exchange":65,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WPM","expiration":20270115,"strike":65000,"right":"P"},"quote":{"ms_of_day":55959206,"bid_size":9,"bid_exchange":5,"bid":5.7,"bid_condition":50,"ask_size":16,"ask_exchange":76,"ask":6.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WPM","expiration":20270115,"strike":65000,"right":"P"},"ohlc":{"ms_of_day":55959230,"open":5.7,"high":5.85,"low":5.7,"close":5.85,"volume":5,"count":2,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WPM","expiration":20270115,"strike":65000,"right":"P"},"trade":{"ms_of_day":55959230,"sequence":-125771574,"size":2,"condition":125,"price":5.85,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250403,"strike":570000,"right":"C"},"quote":{"ms_of_day":55959206,"bid_size":104,"bid_exchange":46,"bid":5.69,"bid_condition":50,"ask_size":258,"ask_exchange":65,"ask":5.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250403,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55959232,"open":6.75,"high":10.5,"low":4.3,"close":5.71,"volume":3532,"count":709,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250403,"strike":570000,"right":"C"},"trade":{"ms_of_day":55959232,"sequence":1426448814,"size":16,"condition":131,"price":5.71,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55959229,"bid_size":131,"bid_exchange":69,"bid":2.65,"bid_condition":50,"ask_size":147,"ask_exchange":46,"ask":2.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55959232,"open":15.61,"high":15.61,"low":1.64,"close":2.66,"volume":90507,"count":14207,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"trade":{"ms_of_day":55959232,"sequence":597955870,"size":16,"condition":131,"price":2.66,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":650000,"right":"C"},"quote":{"ms_of_day":55959237,"bid_size":109,"bid_exchange":1,"bid":0.04,"bid_condition":50,"ask_size":47,"ask_exchange":69,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55959239,"bid_size":131,"bid_exchange":69,"bid":2.65,"bid_condition":50,"ask_size":147,"ask_exchange":46,"ask":2.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55959239,"bid_size":131,"bid_exchange":69,"bid":2.65,"bid_condition":50,"ask_size":82,"ask_exchange":46,"ask":2.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"C"},"quote":{"ms_of_day":55959205,"bid_size":54,"bid_exchange":65,"bid":5.16,"bid_condition":50,"ask_size":38,"ask_exchange":11,"ask":5.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"C"},"ohlc":{"ms_of_day":55959244,"open":21.7,"high":24.65,"low":3.95,"close":5.2,"volume":17388,"count":2518,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"C"},"trade":{"ms_of_day":55959244,"sequence":-63497056,"size":1,"condition":125,"price":5.2,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"C"},"quote":{"ms_of_day":55959205,"bid_size":54,"bid_exchange":65,"bid":5.16,"bid_condition":50,"ask_size":38,"ask_exchange":11,"ask":5.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"C"},"ohlc":{"ms_of_day":55959245,"open":21.7,"high":24.65,"low":3.95,"close":5.2,"volume":17390,"count":2519,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"C"},"trade":{"ms_of_day":55959245,"sequence":-63497047,"size":2,"condition":125,"price":5.2,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"C"},"quote":{"ms_of_day":55959252,"bid_size":4,"bid_exchange":1,"bid":5.17,"bid_condition":50,"ask_size":38,"ask_exchange":11,"ask":5.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"C"},"quote":{"ms_of_day":55959252,"bid_size":5,"bid_exchange":1,"bid":5.17,"bid_condition":50,"ask_size":38,"ask_exchange":11,"ask":5.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250403,"strike":570000,"right":"C"},"quote":{"ms_of_day":55959253,"bid_size":124,"bid_exchange":46,"bid":5.69,"bid_condition":50,"ask_size":258,"ask_exchange":65,"ask":5.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250403,"strike":570000,"right":"C"},"quote":{"ms_of_day":55959253,"bid_size":124,"bid_exchange":46,"bid":5.69,"bid_condition":50,"ask_size":258,"ask_exchange":65,"ask":5.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":650000,"right":"C"},"quote":{"ms_of_day":55959266,"bid_size":76,"bid_exchange":1,"bid":0.04,"bid_condition":50,"ask_size":47,"ask_exchange":69,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":565000,"right":"P"},"quote":{"ms_of_day":55959144,"bid_size":3,"bid_exchange":43,"bid":10.62,"bid_condition":50,"ask_size":62,"ask_exchange":46,"ask":10.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55959262,"open":12.86,"high":23.15,"low":8.1,"close":10.62,"volume":18602,"count":2181,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":565000,"right":"P"},"trade":{"ms_of_day":55959262,"sequence":1426449769,"size":3,"condition":18,"price":10.62,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":565000,"right":"P"},"quote":{"ms_of_day":55959262,"bid_size":67,"bid_exchange":42,"bid":10.59,"bid_condition":50,"ask_size":62,"ask_exchange":46,"ask":10.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":565000,"right":"P"},"quote":{"ms_of_day":55959263,"bid_size":85,"bid_exchange":46,"bid":10.59,"bid_condition":50,"ask_size":67,"ask_exchange":42,"ask":10.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250328,"strike":8500,"right":"P"},"quote":{"ms_of_day":55957693,"bid_size":1,"bid_exchange":6,"bid":0.7,"bid_condition":50,"ask_size":103,"ask_exchange":7,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250328,"strike":8500,"right":"P"},"ohlc":{"ms_of_day":55959279,"open":3.48,"high":3.95,"low":0.65,"close":0.7,"volume":2684,"count":451,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250328,"strike":8500,"right":"P"},"trade":{"ms_of_day":55959279,"sequence":36592835,"size":1,"condition":18,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250328,"strike":8500,"right":"P"},"quote":{"ms_of_day":55959279,"bid_size":154,"bid_exchange":7,"bid":0.3,"bid_condition":50,"ask_size":103,"ask_exchange":7,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250328,"strike":8500,"right":"P"},"quote":{"ms_of_day":55959279,"bid_size":154,"bid_exchange":7,"bid":0.3,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTN","expiration":20250417,"strike":170000,"right":"C"},"quote":{"ms_of_day":55959282,"bid_size":26,"bid_exchange":11,"bid":1.05,"bid_condition":50,"ask_size":9,"ask_exchange":69,"ask":1.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTN","expiration":20250417,"strike":170000,"right":"C"},"ohlc":{"ms_of_day":55959282,"open":2.0,"high":2.5,"low":0.95,"close":1.2,"volume":62,"count":23,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTN","expiration":20250417,"strike":170000,"right":"C"},"trade":{"ms_of_day":55959282,"sequence":840019410,"size":1,"condition":18,"price":1.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTN","expiration":20250417,"strike":170000,"right":"C"},"quote":{"ms_of_day":55959282,"bid_size":1,"bid_exchange":1,"bid":1.2,"bid_condition":50,"ask_size":9,"ask_exchange":69,"ask":1.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTN","expiration":20250417,"strike":170000,"right":"C"},"quote":{"ms_of_day":55959282,"bid_size":16,"bid_exchange":1,"bid":1.2,"bid_condition":50,"ask_size":9,"ask_exchange":69,"ask":1.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20251017,"strike":11000,"right":"P"},"quote":{"ms_of_day":55925442,"bid_size":5,"bid_exchange":11,"bid":5.4,"bid_condition":50,"ask_size":130,"ask_exchange":5,"ask":5.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20251017,"strike":11000,"right":"P"},"ohlc":{"ms_of_day":55959280,"open":7.0,"high":7.0,"low":5.52,"close":5.52,"volume":35,"count":4,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20251017,"strike":11000,"right":"P"},"trade":{"ms_of_day":55959280,"sequence":36592931,"size":1,"condition":130,"price":5.52,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250417,"strike":13000,"right":"P"},"quote":{"ms_of_day":55957399,"bid_size":398,"bid_exchange":22,"bid":5.4,"bid_condition":50,"ask_size":360,"ask_exchange":65,"ask":5.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250417,"strike":13000,"right":"P"},"ohlc":{"ms_of_day":55959280,"open":7.9,"high":8.3,"low":5.47,"close":5.47,"volume":86,"count":18,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250417,"strike":13000,"right":"P"},"trade":{"ms_of_day":55959280,"sequence":36592933,"size":1,"condition":130,"price":5.47,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20251017,"strike":11000,"right":"P"},"quote":{"ms_of_day":55959280,"bid_size":5,"bid_exchange":11,"bid":5.4,"bid_condition":50,"ask_size":459,"ask_exchange":43,"ask":5.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55959300,"bid_size":10,"bid_exchange":11,"bid":10.4,"bid_condition":50,"ask_size":5,"ask_exchange":6,"ask":10.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55959300,"open":8.02,"high":46.73,"low":0.1,"close":10.4,"volume":5641,"count":1181,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"trade":{"ms_of_day":55959300,"sequence":-628470971,"size":10,"condition":18,"price":10.4,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55959300,"bid_size":1,"bid_exchange":73,"bid":10.3,"bid_condition":50,"ask_size":5,"ask_exchange":6,"ask":10.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250411,"strike":52000,"right":"C"},"quote":{"ms_of_day":55959308,"bid_size":40,"bid_exchange":42,"bid":0.8,"bid_condition":50,"ask_size":19,"ask_exchange":7,"ask":0.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250411,"strike":52000,"right":"C"},"quote":{"ms_of_day":55959308,"bid_size":9,"bid_exchange":69,"bid":0.8,"bid_condition":50,"ask_size":19,"ask_exchange":7,"ask":0.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":41000,"right":"C"},"quote":{"ms_of_day":55956287,"bid_size":226,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":462,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":41000,"right":"C"},"ohlc":{"ms_of_day":55959306,"open":5.4,"high":5.4,"low":0.02,"close":0.02,"volume":12021,"count":2098,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":41000,"right":"C"},"trade":{"ms_of_day":55959306,"sequence":36594530,"size":2,"condition":125,"price":0.02,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55959313,"bid_size":207,"bid_exchange":65,"bid":22.95,"bid_condition":50,"ask_size":101,"ask_exchange":42,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55959318,"open":17.2,"high":25.9,"low":15.65,"close":23.0,"volume":3289,"count":1917,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"trade":{"ms_of_day":55959318,"sequence":-1411651200,"size":2,"condition":125,"price":23.0,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55959313,"bid_size":207,"bid_exchange":65,"bid":22.95,"bid_condition":50,"ask_size":101,"ask_exchange":42,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55959318,"open":17.2,"high":25.9,"low":15.65,"close":23.0,"volume":3292,"count":1918,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"trade":{"ms_of_day":55959318,"sequence":-1411651199,"size":3,"condition":125,"price":23.0,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FXI","expiration":20250328,"strike":37000,"right":"C"},"quote":{"ms_of_day":55951899,"bid_size":914,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":696,"ask_exchange":42,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FXI","expiration":20250328,"strike":37000,"right":"C"},"ohlc":{"ms_of_day":55959322,"open":0.56,"high":1.93,"low":0.15,"close":0.16,"volume":87695,"count":431,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FXI","expiration":20250328,"strike":37000,"right":"C"},"trade":{"ms_of_day":55959322,"sequence":-631631153,"size":10,"condition":131,"price":0.16,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FXI","expiration":20250328,"strike":37500,"right":"C"},"quote":{"ms_of_day":55956951,"bid_size":1,"bid_exchange":7,"bid":0.05,"bid_condition":50,"ask_size":1389,"ask_exchange":42,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FXI","expiration":20250328,"strike":37500,"right":"C"},"ohlc":{"ms_of_day":55959322,"open":0.44,"high":1.58,"low":0.04,"close":0.05,"volume":2877,"count":289,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FXI","expiration":20250328,"strike":37500,"right":"C"},"trade":{"ms_of_day":55959322,"sequence":-631631152,"size":10,"condition":131,"price":0.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55959336,"bid_size":207,"bid_exchange":65,"bid":22.95,"bid_condition":50,"ask_size":169,"ask_exchange":60,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WPM","expiration":20270115,"strike":65000,"right":"P"},"quote":{"ms_of_day":55959334,"bid_size":9,"bid_exchange":5,"bid":5.7,"bid_condition":50,"ask_size":16,"ask_exchange":76,"ask":6.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55959336,"bid_size":207,"bid_exchange":65,"bid":22.95,"bid_condition":50,"ask_size":169,"ask_exchange":60,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55959350,"open":17.2,"high":25.9,"low":15.65,"close":23.0,"volume":3297,"count":1919,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"trade":{"ms_of_day":55959350,"sequence":-1411650222,"size":5,"condition":125,"price":23.0,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"P"},"quote":{"ms_of_day":55959352,"bid_size":3609,"bid_exchange":60,"bid":0.01,"bid_condition":50,"ask_size":2550,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55959365,"bid_size":83,"bid_exchange":5,"bid":1.65,"bid_condition":50,"ask_size":107,"ask_exchange":5,"ask":1.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55959365,"open":40.1,"high":40.1,"low":0.44,"close":1.67,"volume":71302,"count":27307,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55959365,"sequence":597962909,"size":4,"condition":130,"price":1.67,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55959216,"bid_size":181,"bid_exchange":5,"bid":0.4,"bid_condition":50,"ask_size":310,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55959365,"open":27.46,"high":29.1,"low":0.15,"close":0.42,"volume":58377,"count":19493,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55959365,"sequence":597962910,"size":7,"condition":130,"price":0.42,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55959365,"bid_size":83,"bid_exchange":5,"bid":1.65,"bid_condition":50,"ask_size":107,"ask_exchange":5,"ask":1.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55959365,"open":40.1,"high":40.1,"low":0.44,"close":1.66,"volume":71303,"count":27308,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55959365,"sequence":597962911,"size":1,"condition":130,"price":1.66,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":205000,"right":"P"},"quote":{"ms_of_day":55959366,"bid_size":227,"bid_exchange":22,"bid":0.04,"bid_condition":50,"ask_size":773,"ask_exchange":6,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":650000,"right":"C"},"quote":{"ms_of_day":55959364,"bid_size":76,"bid_exchange":1,"bid":0.04,"bid_condition":50,"ask_size":56,"ask_exchange":11,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":650000,"right":"C"},"ohlc":{"ms_of_day":55959365,"open":13.8,"high":14.15,"low":0.03,"close":0.04,"volume":48598,"count":13157,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":650000,"right":"C"},"trade":{"ms_of_day":55959365,"sequence":1416851156,"size":2,"condition":95,"price":0.04,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":650000,"right":"C"},"quote":{"ms_of_day":55959365,"bid_size":76,"bid_exchange":1,"bid":0.04,"bid_condition":50,"ask_size":56,"ask_exchange":11,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"quote":{"ms_of_day":55959371,"bid_size":15,"bid_exchange":6,"bid":3.0,"bid_condition":50,"ask_size":226,"ask_exchange":73,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":489000,"right":"P"},"quote":{"ms_of_day":55959362,"bid_size":11,"bid_exchange":73,"bid":6.97,"bid_condition":50,"ask_size":77,"ask_exchange":60,"ask":7.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":489000,"right":"P"},"ohlc":{"ms_of_day":55959373,"open":8.44,"high":9.77,"low":5.75,"close":7.02,"volume":176,"count":43,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":489000,"right":"P"},"trade":{"ms_of_day":55959373,"sequence":-63495496,"size":1,"condition":125,"price":7.02,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250328,"strike":52000,"right":"C"},"quote":{"ms_of_day":55959376,"bid_size":177,"bid_exchange":7,"bid":0.02,"bid_condition":50,"ask_size":178,"ask_exchange":7,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":569000,"right":"C"},"quote":{"ms_of_day":55959363,"bid_size":158,"bid_exchange":6,"bid":10.22,"bid_condition":50,"ask_size":79,"ask_exchange":69,"ask":10.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55959375,"open":21.96,"high":25.07,"low":8.44,"close":10.24,"volume":7606,"count":1228,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":569000,"right":"C"},"trade":{"ms_of_day":55959375,"sequence":1426452744,"size":2,"condition":125,"price":10.24,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55959376,"bid_size":83,"bid_exchange":5,"bid":1.65,"bid_condition":50,"ask_size":124,"ask_exchange":5,"ask":1.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55959377,"bid_size":68,"bid_exchange":5,"bid":1.65,"bid_condition":50,"ask_size":124,"ask_exchange":5,"ask":1.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250328,"strike":76000,"right":"C"},"quote":{"ms_of_day":55959371,"bid_size":10,"bid_exchange":4,"bid":0.65,"bid_condition":50,"ask_size":87,"ask_exchange":9,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250328,"strike":76000,"right":"C"},"ohlc":{"ms_of_day":55959371,"open":2.48,"high":3.17,"low":0.52,"close":0.91,"volume":506,"count":179,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250328,"strike":76000,"right":"C"},"trade":{"ms_of_day":55959371,"sequence":-616557702,"size":1,"condition":130,"price":0.91,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250328,"strike":71000,"right":"P"},"quote":{"ms_of_day":55958234,"bid_size":78,"bid_exchange":9,"bid":0.4,"bid_condition":50,"ask_size":64,"ask_exchange":9,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250328,"strike":71000,"right":"P"},"ohlc":{"ms_of_day":55959371,"open":4.4,"high":10.9,"low":0.5,"close":0.5,"volume":418,"count":82,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250328,"strike":71000,"right":"P"},"trade":{"ms_of_day":55959371,"sequence":-616557701,"size":1,"condition":130,"price":0.59,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250328,"strike":76000,"right":"C"},"quote":{"ms_of_day":55959371,"bid_size":10,"bid_exchange":4,"bid":0.65,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250328,"strike":76000,"right":"C"},"quote":{"ms_of_day":55959372,"bid_size":10,"bid_exchange":4,"bid":0.65,"bid_condition":50,"ask_size":26,"ask_exchange":65,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":489000,"right":"P"},"quote":{"ms_of_day":55959390,"bid_size":11,"bid_exchange":73,"bid":6.97,"bid_condition":50,"ask_size":132,"ask_exchange":22,"ask":7.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":489000,"right":"P"},"quote":{"ms_of_day":55959390,"bid_size":11,"bid_exchange":73,"bid":6.97,"bid_condition":50,"ask_size":132,"ask_exchange":22,"ask":7.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55959388,"bid_size":192,"bid_exchange":5,"bid":22.95,"bid_condition":50,"ask_size":169,"ask_exchange":60,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55959396,"bid_size":731,"bid_exchange":5,"bid":4.3,"bid_condition":50,"ask_size":227,"ask_exchange":46,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55959396,"open":8.05,"high":9.0,"low":3.15,"close":4.35,"volume":6921,"count":2556,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55959396,"sequence":-1411649049,"size":2,"condition":18,"price":4.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55959396,"bid_size":731,"bid_exchange":5,"bid":4.3,"bid_condition":50,"ask_size":227,"ask_exchange":46,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55959396,"open":8.05,"high":9.0,"low":3.15,"close":4.35,"volume":6922,"count":2557,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55959396,"sequence":-1411649048,"size":1,"condition":18,"price":4.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55959396,"bid_size":731,"bid_exchange":5,"bid":4.3,"bid_condition":50,"ask_size":227,"ask_exchange":46,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55959396,"bid_size":731,"bid_exchange":5,"bid":4.3,"bid_condition":50,"ask_size":227,"ask_exchange":46,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55959396,"open":8.05,"high":9.0,"low":3.15,"close":4.35,"volume":6923,"count":2558,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55959396,"sequence":-1411649046,"size":1,"condition":18,"price":4.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55959396,"bid_size":731,"bid_exchange":5,"bid":4.3,"bid_condition":50,"ask_size":227,"ask_exchange":46,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55959396,"open":8.05,"high":9.0,"low":3.15,"close":4.35,"volume":6924,"count":2559,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55959396,"sequence":-1411649045,"size":1,"condition":18,"price":4.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55959396,"bid_size":731,"bid_exchange":5,"bid":4.3,"bid_condition":50,"ask_size":339,"ask_exchange":42,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":569000,"right":"C"},"quote":{"ms_of_day":55959396,"bid_size":158,"bid_exchange":6,"bid":10.22,"bid_condition":50,"ask_size":79,"ask_exchange":69,"ask":10.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20251017,"strike":11000,"right":"P"},"quote":{"ms_of_day":55959399,"bid_size":5,"bid_exchange":11,"bid":5.4,"bid_condition":50,"ask_size":520,"ask_exchange":43,"ask":5.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":10000,"right":"P"},"quote":{"ms_of_day":55959402,"bid_size":49,"bid_exchange":69,"bid":5.6,"bid_condition":50,"ask_size":143,"ask_exchange":4,"ask":5.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":10000,"right":"P"},"ohlc":{"ms_of_day":55959402,"open":6.8,"high":7.0,"low":5.2,"close":5.7,"volume":933,"count":101,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":10000,"right":"P"},"trade":{"ms_of_day":55959402,"sequence":-1154785988,"size":1,"condition":18,"price":5.7,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":10000,"right":"P"},"quote":{"ms_of_day":55959403,"bid_size":49,"bid_exchange":60,"bid":5.6,"bid_condition":50,"ask_size":143,"ask_exchange":4,"ask":5.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":10000,"right":"P"},"quote":{"ms_of_day":55959403,"bid_size":49,"bid_exchange":60,"bid":5.6,"bid_condition":50,"ask_size":274,"ask_exchange":76,"ask":5.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":8000,"right":"P"},"quote":{"ms_of_day":55957647,"bid_size":4,"bid_exchange":73,"bid":0.55,"bid_condition":50,"ask_size":465,"ask_exchange":65,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":8000,"right":"P"},"ohlc":{"ms_of_day":55959403,"open":2.85,"high":3.42,"low":0.35,"close":0.55,"volume":4621,"count":737,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":8000,"right":"P"},"trade":{"ms_of_day":55959403,"sequence":-1154785623,"size":1,"condition":18,"price":0.55,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":8000,"right":"P"},"quote":{"ms_of_day":55959403,"bid_size":3,"bid_exchange":73,"bid":0.55,"bid_condition":50,"ask_size":465,"ask_exchange":65,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":8000,"right":"P"},"quote":{"ms_of_day":55959403,"bid_size":3,"bid_exchange":73,"bid":0.55,"bid_condition":50,"ask_size":832,"ask_exchange":4,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55959363,"bid_size":34,"bid_exchange":11,"bid":0.68,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55959409,"open":9.14,"high":9.42,"low":0.32,"close":0.68,"volume":134221,"count":18576,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"trade":{"ms_of_day":55959409,"sequence":-63495163,"size":10,"condition":18,"price":0.68,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55959363,"bid_size":34,"bid_exchange":11,"bid":0.68,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55959409,"open":9.14,"high":9.42,"low":0.32,"close":0.68,"volume":134232,"count":18577,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"trade":{"ms_of_day":55959409,"sequence":-63495162,"size":11,"condition":18,"price":0.68,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"quote":{"ms_of_day":55959261,"bid_size":194,"bid_exchange":46,"bid":0.92,"bid_condition":50,"ask_size":95,"ask_exchange":31,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"ohlc":{"ms_of_day":55959408,"open":13.62,"high":15.56,"low":0.54,"close":0.93,"volume":92237,"count":15082,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"trade":{"ms_of_day":55959408,"sequence":597964802,"size":2,"condition":18,"price":0.93,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"quote":{"ms_of_day":55959409,"bid_size":194,"bid_exchange":46,"bid":0.92,"bid_condition":50,"ask_size":166,"ask_exchange":1,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"quote":{"ms_of_day":55959409,"bid_size":194,"bid_exchange":46,"bid":0.92,"bid_condition":50,"ask_size":166,"ask_exchange":1,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55959410,"bid_size":208,"bid_exchange":5,"bid":0.4,"bid_condition":50,"ask_size":310,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55959410,"bid_size":214,"bid_exchange":5,"bid":0.4,"bid_condition":50,"ask_size":310,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55959411,"bid_size":47,"bid_exchange":76,"bid":0.68,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":569000,"right":"C"},"quote":{"ms_of_day":55959416,"bid_size":158,"bid_exchange":6,"bid":10.22,"bid_condition":50,"ask_size":79,"ask_exchange":69,"ask":10.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55959417,"bid_size":43,"bid_exchange":46,"bid":0.68,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250417,"strike":1020000,"right":"C"},"quote":{"ms_of_day":55959419,"bid_size":1,"bid_exchange":7,"bid":1.08,"bid_condition":50,"ask_size":22,"ask_exchange":42,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250417,"strike":1020000,"right":"C"},"ohlc":{"ms_of_day":55959419,"open":58.75,"high":70.0,"low":0.4,"close":1.08,"volume":1203,"count":614,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250417,"strike":1020000,"right":"C"},"trade":{"ms_of_day":55959419,"sequence":-928065560,"size":1,"condition":18,"price":1.08,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250417,"strike":1020000,"right":"C"},"quote":{"ms_of_day":55959419,"bid_size":21,"bid_exchange":42,"bid":0.95,"bid_condition":50,"ask_size":22,"ask_exchange":42,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250417,"strike":1020000,"right":"C"},"quote":{"ms_of_day":55959419,"bid_size":21,"bid_exchange":42,"bid":0.95,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":1.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55959422,"bid_size":197,"bid_exchange":5,"bid":0.5,"bid_condition":50,"ask_size":280,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"ohlc":{"ms_of_day":55959422,"open":11.3,"high":32.0,"low":0.3,"close":0.5,"volume":47417,"count":16901,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"trade":{"ms_of_day":55959422,"sequence":597966135,"size":1,"condition":18,"price":0.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55959422,"bid_size":125,"bid_exchange":5,"bid":0.8,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55959423,"open":48.1,"high":48.1,"low":0.25,"close":0.82,"volume":76739,"count":28049,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55959423,"sequence":597966567,"size":2,"condition":130,"price":0.82,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55959410,"bid_size":214,"bid_exchange":5,"bid":0.4,"bid_condition":50,"ask_size":310,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55959423,"open":27.46,"high":29.1,"low":0.15,"close":0.42,"volume":58379,"count":19494,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55959423,"sequence":597966568,"size":2,"condition":130,"price":0.42,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":558000,"right":"C"},"quote":{"ms_of_day":55959367,"bid_size":155,"bid_exchange":5,"bid":11.13,"bid_condition":50,"ask_size":2,"ask_exchange":46,"ask":11.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":558000,"right":"C"},"ohlc":{"ms_of_day":55959426,"open":10.7,"high":17.4,"low":7.99,"close":11.3,"volume":252,"count":79,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":558000,"right":"C"},"trade":{"ms_of_day":55959426,"sequence":597967153,"size":2,"condition":18,"price":11.3,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":558000,"right":"C"},"quote":{"ms_of_day":55959426,"bid_size":155,"bid_exchange":5,"bid":11.13,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":11.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":558000,"right":"C"},"quote":{"ms_of_day":55959426,"bid_size":155,"bid_exchange":5,"bid":11.13,"bid_condition":50,"ask_size":37,"ask_exchange":73,"ask":11.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55959432,"bid_size":196,"bid_exchange":5,"bid":0.5,"bid_condition":50,"ask_size":280,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55959432,"bid_size":142,"bid_exchange":5,"bid":0.8,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250407,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55959436,"bid_size":17,"bid_exchange":5,"bid":39.6,"bid_condition":50,"ask_size":13,"ask_exchange":5,"ask":40.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250417,"strike":1020000,"right":"C"},"quote":{"ms_of_day":55959439,"bid_size":29,"bid_exchange":42,"bid":0.95,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":1.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250417,"strike":1020000,"right":"C"},"ohlc":{"ms_of_day":55959440,"open":58.75,"high":70.0,"low":0.4,"close":1.08,"volume":1204,"count":615,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250417,"strike":1020000,"right":"C"},"trade":{"ms_of_day":55959440,"sequence":-928064772,"size":1,"condition":18,"price":1.08,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250417,"strike":1020000,"right":"C"},"quote":{"ms_of_day":55959440,"bid_size":29,"bid_exchange":42,"bid":0.95,"bid_condition":50,"ask_size":34,"ask_exchange":1,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":503000,"right":"C"},"quote":{"ms_of_day":55959440,"bid_size":1059,"bid_exchange":42,"bid":0.22,"bid_condition":50,"ask_size":860,"ask_exchange":42,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":503000,"right":"C"},"ohlc":{"ms_of_day":55959440,"open":0.23,"high":0.35,"low":0.19,"close":0.22,"volume":86,"count":24,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":503000,"right":"C"},"trade":{"ms_of_day":55959440,"sequence":-63493826,"size":1,"condition":134,"price":0.22,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":514000,"right":"C"},"quote":{"ms_of_day":55955922,"bid_size":1727,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":254,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":514000,"right":"C"},"ohlc":{"ms_of_day":55959440,"open":0.05,"high":0.05,"low":0.04,"close":0.05,"volume":26,"count":6,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":514000,"right":"C"},"trade":{"ms_of_day":55959440,"sequence":-63493825,"size":1,"condition":134,"price":0.05,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":514000,"right":"C"},"quote":{"ms_of_day":55959440,"bid_size":1777,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":253,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":514000,"right":"C"},"quote":{"ms_of_day":55959440,"bid_size":1440,"bid_exchange":6,"bid":0.04,"bid_condition":50,"ask_size":253,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":503000,"right":"C"},"quote":{"ms_of_day":55959440,"bid_size":1090,"bid_exchange":42,"bid":0.22,"bid_condition":50,"ask_size":860,"ask_exchange":42,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUTW","expiration":20250327,"strike":2070000,"right":"C"},"quote":{"ms_of_day":55959440,"bid_size":5,"bid_exchange":5,"bid":3.9,"bid_condition":50,"ask_size":78,"ask_exchange":5,"ask":10.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250417,"strike":1020000,"right":"C"},"quote":{"ms_of_day":55959441,"bid_size":34,"bid_exchange":1,"bid":0.95,"bid_condition":50,"ask_size":34,"ask_exchange":1,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"C"},"quote":{"ms_of_day":55959445,"bid_size":7,"bid_exchange":73,"bid":4.25,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":4.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"C"},"ohlc":{"ms_of_day":55959446,"open":4.84,"high":11.5,"low":1.99,"close":4.3,"volume":37463,"count":6178,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"C"},"trade":{"ms_of_day":55959446,"sequence":597968989,"size":1,"condition":18,"price":4.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"C"},"quote":{"ms_of_day":55959446,"bid_size":7,"bid_exchange":73,"bid":4.25,"bid_condition":50,"ask_size":24,"ask_exchange":43,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"C"},"quote":{"ms_of_day":55959446,"bid_size":7,"bid_exchange":73,"bid":4.25,"bid_condition":50,"ask_size":24,"ask_exchange":43,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55959452,"bid_size":114,"bid_exchange":5,"bid":0.8,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55959455,"bid_size":203,"bid_exchange":5,"bid":0.5,"bid_condition":50,"ask_size":280,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55959412,"bid_size":663,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":241,"ask_exchange":9,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55959456,"open":8.05,"high":9.0,"low":3.15,"close":4.35,"volume":6925,"count":2560,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55959456,"sequence":-1411646096,"size":1,"condition":125,"price":4.35,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19610000,"right":"P"},"quote":{"ms_of_day":55923533,"bid_size":2,"bid_exchange":9,"bid":0.05,"bid_condition":50,"ask_size":4,"ask_exchange":6,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19610000,"right":"P"},"ohlc":{"ms_of_day":55959459,"open":20.2,"high":41.4,"low":0.17,"close":0.17,"volume":119,"count":78,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19610000,"right":"P"},"trade":{"ms_of_day":55959459,"sequence":840055795,"size":4,"condition":125,"price":0.17,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":563000,"right":"C"},"quote":{"ms_of_day":55959169,"bid_size":155,"bid_exchange":5,"bid":6.14,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":6.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":563000,"right":"C"},"ohlc":{"ms_of_day":55959458,"open":5.87,"high":13.45,"low":3.28,"close":6.3,"volume":5364,"count":1084,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":563000,"right":"C"},"trade":{"ms_of_day":55959458,"sequence":597971812,"size":1,"condition":18,"price":6.3,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":563000,"right":"C"},"quote":{"ms_of_day":55959458,"bid_size":155,"bid_exchange":5,"bid":6.14,"bid_condition":50,"ask_size":46,"ask_exchange":76,"ask":6.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":563000,"right":"C"},"quote":{"ms_of_day":55959458,"bid_size":155,"bid_exchange":5,"bid":6.14,"bid_condition":50,"ask_size":20,"ask_exchange":1,"ask":6.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55959412,"bid_size":663,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":241,"ask_exchange":9,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55959457,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":6926,"count":2561,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55959457,"sequence":-1411646068,"size":1,"condition":125,"price":4.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55959448,"bid_size":268,"bid_exchange":42,"bid":0.73,"bid_condition":50,"ask_size":1,"ask_exchange":22,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55959464,"open":3.09,"high":7.97,"low":0.21,"close":0.73,"volume":441450,"count":55272,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55959464,"sequence":597972195,"size":5,"condition":95,"price":0.73,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55959464,"bid_size":537,"bid_exchange":42,"bid":0.73,"bid_condition":50,"ask_size":1,"ask_exchange":22,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55959465,"bid_size":268,"bid_exchange":42,"bid":0.73,"bid_condition":50,"ask_size":1,"ask_exchange":22,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55959465,"bid_size":268,"bid_exchange":42,"bid":0.73,"bid_condition":50,"ask_size":1,"ask_exchange":22,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55959465,"open":3.09,"high":7.97,"low":0.21,"close":0.73,"volume":441451,"count":55273,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55959465,"sequence":597972230,"size":1,"condition":18,"price":0.73,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55959465,"bid_size":268,"bid_exchange":42,"bid":0.73,"bid_condition":50,"ask_size":1,"ask_exchange":22,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55959465,"bid_size":268,"bid_exchange":42,"bid":0.73,"bid_condition":50,"ask_size":1,"ask_exchange":22,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55959465,"open":3.09,"high":7.97,"low":0.21,"close":0.73,"volume":441452,"count":55274,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55959465,"sequence":597972234,"size":1,"condition":95,"price":0.73,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55959465,"bid_size":401,"bid_exchange":6,"bid":0.73,"bid_condition":50,"ask_size":1,"ask_exchange":22,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"quote":{"ms_of_day":55959469,"bid_size":7,"bid_exchange":9,"bid":3.0,"bid_condition":50,"ask_size":226,"ask_exchange":73,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"quote":{"ms_of_day":55959469,"bid_size":7,"bid_exchange":9,"bid":3.0,"bid_condition":50,"ask_size":226,"ask_exchange":73,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"ohlc":{"ms_of_day":55959469,"open":10.81,"high":13.15,"low":2.75,"close":3.05,"volume":921,"count":162,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"trade":{"ms_of_day":55959469,"sequence":-1154782014,"size":8,"condition":134,"price":3.05,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"quote":{"ms_of_day":55959469,"bid_size":34,"bid_exchange":69,"bid":3.6,"bid_condition":50,"ask_size":281,"ask_exchange":43,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"ohlc":{"ms_of_day":55959469,"open":4.6,"high":7.2,"low":0.47,"close":3.75,"volume":1516,"count":469,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"trade":{"ms_of_day":55959469,"sequence":-1154782013,"size":8,"condition":134,"price":3.75,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"quote":{"ms_of_day":55959469,"bid_size":7,"bid_exchange":6,"bid":3.7,"bid_condition":50,"ask_size":281,"ask_exchange":43,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"quote":{"ms_of_day":55959470,"bid_size":7,"bid_exchange":6,"bid":3.7,"bid_condition":50,"ask_size":295,"ask_exchange":43,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":113000,"right":"C"},"quote":{"ms_of_day":55958316,"bid_size":4157,"bid_exchange":43,"bid":3.0,"bid_condition":50,"ask_size":67,"ask_exchange":7,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":113000,"right":"C"},"ohlc":{"ms_of_day":55959474,"open":8.4,"high":12.5,"low":2.5,"close":3.0,"volume":22579,"count":4037,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":113000,"right":"C"},"trade":{"ms_of_day":55959474,"sequence":734416359,"size":6,"condition":18,"price":3.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":113000,"right":"C"},"quote":{"ms_of_day":55958316,"bid_size":4157,"bid_exchange":43,"bid":3.0,"bid_condition":50,"ask_size":67,"ask_exchange":7,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":113000,"right":"C"},"ohlc":{"ms_of_day":55959474,"open":8.4,"high":12.5,"low":2.5,"close":3.0,"volume":22580,"count":4038,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":113000,"right":"C"},"trade":{"ms_of_day":55959474,"sequence":734416360,"size":1,"condition":18,"price":3.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250404,"strike":152500,"right":"C"},"quote":{"ms_of_day":55959474,"bid_size":26,"bid_exchange":11,"bid":38.2,"bid_condition":50,"ask_size":25,"ask_exchange":11,"ask":39.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55959475,"bid_size":81,"bid_exchange":5,"bid":1.65,"bid_condition":50,"ask_size":81,"ask_exchange":5,"ask":1.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55959475,"open":40.1,"high":40.1,"low":0.44,"close":1.7,"volume":71313,"count":27309,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55959475,"sequence":597972741,"size":10,"condition":18,"price":1.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55959475,"bid_size":71,"bid_exchange":5,"bid":1.65,"bid_condition":50,"ask_size":81,"ask_exchange":5,"ask":1.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":503000,"right":"C"},"quote":{"ms_of_day":55959476,"bid_size":1040,"bid_exchange":42,"bid":0.22,"bid_condition":50,"ask_size":810,"ask_exchange":42,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55959475,"bid_size":61,"bid_exchange":5,"bid":1.65,"bid_condition":50,"ask_size":81,"ask_exchange":5,"ask":1.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55959476,"bid_size":202,"bid_exchange":5,"bid":0.4,"bid_condition":50,"ask_size":310,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55959476,"bid_size":82,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":176,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55959476,"open":122.0,"high":122.0,"low":0.6,"close":1.0,"volume":85470,"count":27003,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55959476,"sequence":597973128,"size":1,"condition":18,"price":1.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55959475,"bid_size":663,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":240,"ask_exchange":9,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250328,"strike":71000,"right":"P"},"quote":{"ms_of_day":55959478,"bid_size":79,"bid_exchange":9,"bid":0.4,"bid_condition":50,"ask_size":74,"ask_exchange":9,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":205000,"right":"P"},"quote":{"ms_of_day":55959111,"bid_size":274,"bid_exchange":5,"bid":5.15,"bid_condition":50,"ask_size":259,"ask_exchange":65,"ask":5.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":205000,"right":"P"},"ohlc":{"ms_of_day":55959478,"open":4.2,"high":16.4,"low":3.4,"close":5.2,"volume":9293,"count":2751,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":205000,"right":"P"},"trade":{"ms_of_day":55959478,"sequence":-1411645436,"size":25,"condition":130,"price":5.2,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":207500,"right":"P"},"quote":{"ms_of_day":55958959,"bid_size":1573,"bid_exchange":43,"bid":6.75,"bid_condition":50,"ask_size":61,"ask_exchange":43,"ask":6.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":207500,"right":"P"},"ohlc":{"ms_of_day":55959478,"open":15.55,"high":15.55,"low":4.68,"close":6.81,"volume":1388,"count":343,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":207500,"right":"P"},"trade":{"ms_of_day":55959478,"sequence":-1411645435,"size":25,"condition":130,"price":6.81,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":205000,"right":"P"},"quote":{"ms_of_day":55959479,"bid_size":329,"bid_exchange":43,"bid":5.15,"bid_condition":50,"ask_size":259,"ask_exchange":65,"ask":5.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55959479,"bid_size":82,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":166,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55959479,"bid_size":188,"bid_exchange":5,"bid":0.4,"bid_condition":50,"ask_size":310,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55959481,"bid_size":82,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":139,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":205000,"right":"P"},"quote":{"ms_of_day":55959480,"bid_size":386,"bid_exchange":43,"bid":5.15,"bid_condition":50,"ask_size":259,"ask_exchange":65,"ask":5.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55959492,"bid_size":41,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":86,"ask_exchange":5,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55959492,"open":30.02,"high":33.0,"low":0.79,"close":3.1,"volume":79816,"count":31359,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55959492,"sequence":597982059,"size":1,"condition":18,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":113000,"right":"C"},"quote":{"ms_of_day":55959493,"bid_size":4157,"bid_exchange":43,"bid":3.0,"bid_condition":50,"ask_size":60,"ask_exchange":73,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":113000,"right":"C"},"quote":{"ms_of_day":55959493,"bid_size":4415,"bid_exchange":43,"bid":3.0,"bid_condition":50,"ask_size":60,"ask_exchange":73,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"quote":{"ms_of_day":55959495,"bid_size":239,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":612,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55959496,"bid_size":41,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250328,"strike":134000,"right":"C"},"quote":{"ms_of_day":55958184,"bid_size":235,"bid_exchange":11,"bid":0.07,"bid_condition":50,"ask_size":169,"ask_exchange":65,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250328,"strike":134000,"right":"C"},"ohlc":{"ms_of_day":55959495,"open":3.45,"high":4.55,"low":0.03,"close":0.11,"volume":332,"count":35,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250328,"strike":134000,"right":"C"},"trade":{"ms_of_day":55959495,"sequence":-1411644700,"size":1,"condition":125,"price":0.11,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250328,"strike":134000,"right":"C"},"quote":{"ms_of_day":55959496,"bid_size":284,"bid_exchange":65,"bid":0.07,"bid_condition":50,"ask_size":169,"ask_exchange":65,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55959504,"bid_size":40,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55959486,"bid_size":42,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":1.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55959507,"open":130.0,"high":130.0,"low":1.1,"close":1.75,"volume":36625,"count":13684,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55959507,"sequence":597987696,"size":11,"condition":18,"price":1.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55959507,"bid_size":42,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":64,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55959509,"bid_size":51,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":64,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250328,"strike":134000,"right":"C"},"quote":{"ms_of_day":55959500,"bid_size":291,"bid_exchange":11,"bid":0.07,"bid_condition":50,"ask_size":167,"ask_exchange":65,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250417,"strike":8000,"right":"P"},"quote":{"ms_of_day":55959506,"bid_size":157,"bid_exchange":11,"bid":0.8,"bid_condition":50,"ask_size":475,"ask_exchange":65,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250417,"strike":8000,"right":"P"},"ohlc":{"ms_of_day":55959506,"open":3.09,"high":3.6,"low":0.45,"close":0.87,"volume":8539,"count":1447,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250417,"strike":8000,"right":"P"},"trade":{"ms_of_day":55959506,"sequence":-1154780275,"size":4,"condition":130,"price":0.87,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250620,"strike":6000,"right":"P"},"quote":{"ms_of_day":55959474,"bid_size":1522,"bid_exchange":9,"bid":0.65,"bid_condition":50,"ask_size":299,"ask_exchange":42,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250620,"strike":6000,"right":"P"},"ohlc":{"ms_of_day":55959506,"open":1.4,"high":1.4,"low":0.5,"close":0.6,"volume":886,"count":155,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250620,"strike":6000,"right":"P"},"trade":{"ms_of_day":55959506,"sequence":-1154780272,"size":4,"condition":130,"price":0.67,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":255000,"right":"C"},"quote":{"ms_of_day":55959506,"bid_size":601,"bid_exchange":46,"bid":0.1,"bid_condition":50,"ask_size":59,"ask_exchange":1,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250620,"strike":6000,"right":"P"},"quote":{"ms_of_day":55959507,"bid_size":2134,"bid_exchange":6,"bid":0.65,"bid_condition":50,"ask_size":299,"ask_exchange":42,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250417,"strike":8000,"right":"P"},"quote":{"ms_of_day":55959507,"bid_size":157,"bid_exchange":11,"bid":0.8,"bid_condition":50,"ask_size":475,"ask_exchange":65,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250417,"strike":8000,"right":"P"},"quote":{"ms_of_day":55959507,"bid_size":157,"bid_exchange":11,"bid":0.8,"bid_condition":50,"ask_size":1454,"ask_exchange":6,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":255000,"right":"C"},"quote":{"ms_of_day":55959506,"bid_size":601,"bid_exchange":46,"bid":0.1,"bid_condition":50,"ask_size":59,"ask_exchange":1,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55959492,"bid_size":38,"bid_exchange":46,"bid":0.69,"bid_condition":50,"ask_size":16,"ask_exchange":11,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55959509,"open":9.14,"high":9.42,"low":0.32,"close":0.68,"volume":134411,"count":18578,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"trade":{"ms_of_day":55959509,"sequence":-63488798,"size":179,"condition":125,"price":0.68,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250425,"strike":6500,"right":"C"},"quote":{"ms_of_day":55949252,"bid_size":22,"bid_exchange":11,"bid":3.45,"bid_condition":50,"ask_size":29,"ask_exchange":1,"ask":3.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250425,"strike":6500,"right":"C"},"ohlc":{"ms_of_day":55959510,"open":3.54,"high":3.54,"low":3.54,"close":3.54,"volume":1,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250425,"strike":6500,"right":"C"},"trade":{"ms_of_day":55959510,"sequence":-631620515,"size":1,"condition":125,"price":3.54,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250425,"strike":6500,"right":"C"},"quote":{"ms_of_day":55959510,"bid_size":22,"bid_exchange":11,"bid":3.45,"bid_condition":50,"ask_size":47,"ask_exchange":5,"ask":3.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250425,"strike":6500,"right":"C"},"quote":{"ms_of_day":55959511,"bid_size":22,"bid_exchange":11,"bid":3.45,"bid_condition":50,"ask_size":77,"ask_exchange":11,"ask":3.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AFRM","expiration":20260116,"strike":50000,"right":"C"},"quote":{"ms_of_day":55959510,"bid_size":1,"bid_exchange":7,"bid":11.85,"bid_condition":50,"ask_size":10,"ask_exchange":11,"ask":11.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AFRM","expiration":20260116,"strike":50000,"right":"C"},"ohlc":{"ms_of_day":55959511,"open":25.35,"high":25.35,"low":9.65,"close":11.85,"volume":430,"count":137,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AFRM","expiration":20260116,"strike":50000,"right":"C"},"trade":{"ms_of_day":55959511,"sequence":-1411644250,"size":1,"condition":18,"price":11.85,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AFRM","expiration":20260116,"strike":50000,"right":"C"},"quote":{"ms_of_day":55959511,"bid_size":24,"bid_exchange":5,"bid":11.8,"bid_condition":50,"ask_size":10,"ask_exchange":11,"ask":11.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AFRM","expiration":20260116,"strike":50000,"right":"C"},"quote":{"ms_of_day":55959511,"bid_size":37,"bid_exchange":69,"bid":11.8,"bid_condition":50,"ask_size":10,"ask_exchange":11,"ask":11.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":207500,"right":"P"},"quote":{"ms_of_day":55959511,"bid_size":1517,"bid_exchange":43,"bid":6.75,"bid_condition":50,"ask_size":64,"ask_exchange":43,"ask":6.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55959513,"bid_size":38,"bid_exchange":46,"bid":0.69,"bid_condition":50,"ask_size":16,"ask_exchange":11,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":207500,"right":"P"},"quote":{"ms_of_day":55959513,"bid_size":1319,"bid_exchange":43,"bid":6.75,"bid_condition":50,"ask_size":69,"ask_exchange":43,"ask":6.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55959522,"bid_size":68,"bid_exchange":47,"bid":0.69,"bid_condition":50,"ask_size":16,"ask_exchange":11,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250620,"strike":6000,"right":"P"},"quote":{"ms_of_day":55959524,"bid_size":2091,"bid_exchange":6,"bid":0.65,"bid_condition":50,"ask_size":299,"ask_exchange":42,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":310000,"right":"P"},"quote":{"ms_of_day":55959569,"bid_size":20,"bid_exchange":1,"bid":5.05,"bid_condition":50,"ask_size":14,"ask_exchange":46,"ask":5.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250417,"strike":78000,"right":"C"},"quote":{"ms_of_day":55958960,"bid_size":714,"bid_exchange":5,"bid":4.5,"bid_condition":50,"ask_size":15,"ask_exchange":43,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250417,"strike":78000,"right":"C"},"ohlc":{"ms_of_day":55959578,"open":6.23,"high":6.23,"low":4.61,"close":4.61,"volume":856,"count":40,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250417,"strike":78000,"right":"C"},"trade":{"ms_of_day":55959578,"sequence":-125728974,"size":1,"condition":125,"price":4.61,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250417,"strike":78000,"right":"C"},"quote":{"ms_of_day":55959578,"bid_size":3,"bid_exchange":11,"bid":4.6,"bid_condition":50,"ask_size":15,"ask_exchange":43,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250417,"strike":78000,"right":"C"},"quote":{"ms_of_day":55959579,"bid_size":1,"bid_exchange":7,"bid":4.55,"bid_condition":50,"ask_size":15,"ask_exchange":43,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250620,"strike":115000,"right":"C"},"quote":{"ms_of_day":55957172,"bid_size":4096,"bid_exchange":43,"bid":9.75,"bid_condition":50,"ask_size":3828,"ask_exchange":43,"ask":9.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250620,"strike":115000,"right":"C"},"ohlc":{"ms_of_day":55959580,"open":18.6,"high":18.6,"low":8.7,"close":9.78,"volume":46838,"count":6536,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250620,"strike":115000,"right":"C"},"trade":{"ms_of_day":55959580,"sequence":734418130,"size":1,"condition":125,"price":9.78,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":310000,"right":"C"},"quote":{"ms_of_day":55959579,"bid_size":197,"bid_exchange":43,"bid":10.5,"bid_condition":50,"ask_size":5,"ask_exchange":47,"ask":11.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":310000,"right":"C"},"ohlc":{"ms_of_day":55959579,"open":66.25,"high":66.25,"low":6.71,"close":11.4,"volume":3955,"count":444,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":310000,"right":"C"},"trade":{"ms_of_day":55959579,"sequence":-628462639,"size":1,"condition":18,"price":11.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":310000,"right":"C"},"quote":{"ms_of_day":55959579,"bid_size":197,"bid_exchange":43,"bid":10.5,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":11.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":310000,"right":"C"},"quote":{"ms_of_day":55959579,"bid_size":197,"bid_exchange":43,"bid":10.5,"bid_condition":50,"ask_size":1,"ask_exchange":47,"ask":11.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FUTU","expiration":20250620,"strike":80000,"right":"C"},"quote":{"ms_of_day":55959235,"bid_size":22,"bid_exchange":42,"bid":33.05,"bid_condition":50,"ask_size":39,"ask_exchange":65,"ask":33.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FUTU","expiration":20250620,"strike":80000,"right":"C"},"ohlc":{"ms_of_day":55959591,"open":39.25,"high":39.25,"low":33.05,"close":33.05,"volume":64,"count":14,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FUTU","expiration":20250620,"strike":80000,"right":"C"},"trade":{"ms_of_day":55959591,"sequence":-631617253,"size":1,"condition":18,"price":33.05,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FUTU","expiration":20250620,"strike":80000,"right":"C"},"quote":{"ms_of_day":55959592,"bid_size":22,"bid_exchange":42,"bid":33.05,"bid_condition":50,"ask_size":39,"ask_exchange":65,"ask":33.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FUTU","expiration":20250620,"strike":80000,"right":"C"},"quote":{"ms_of_day":55959592,"bid_size":45,"bid_exchange":42,"bid":33.05,"bid_condition":50,"ask_size":39,"ask_exchange":65,"ask":33.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55959475,"bid_size":663,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":240,"ask_exchange":9,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55959617,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":6927,"count":2562,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55959617,"sequence":-1411641453,"size":1,"condition":125,"price":4.34,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55959475,"bid_size":663,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":240,"ask_exchange":9,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55959617,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":6928,"count":2563,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55959617,"sequence":-1411641452,"size":1,"condition":125,"price":4.34,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55959475,"bid_size":663,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":240,"ask_exchange":9,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55959618,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":6929,"count":2564,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55959618,"sequence":-1411641412,"size":1,"condition":125,"price":4.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55959619,"bid_size":663,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":260,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"quote":{"ms_of_day":55959620,"bid_size":10,"bid_exchange":46,"bid":3.0,"bid_condition":50,"ask_size":226,"ask_exchange":73,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"quote":{"ms_of_day":55959621,"bid_size":11,"bid_exchange":46,"bid":3.0,"bid_condition":50,"ask_size":226,"ask_exchange":73,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":465000,"right":"P"},"quote":{"ms_of_day":55959614,"bid_size":84,"bid_exchange":69,"bid":0.3,"bid_condition":50,"ask_size":1090,"ask_exchange":22,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":465000,"right":"P"},"ohlc":{"ms_of_day":55959623,"open":5.06,"high":13.16,"low":0.24,"close":0.31,"volume":14063,"count":802,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":465000,"right":"P"},"trade":{"ms_of_day":55959623,"sequence":-63482736,"size":2,"condition":125,"price":0.31,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"quote":{"ms_of_day":55959621,"bid_size":11,"bid_exchange":46,"bid":3.0,"bid_condition":50,"ask_size":226,"ask_exchange":73,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"ohlc":{"ms_of_day":55959624,"open":10.81,"high":13.15,"low":2.75,"close":3.05,"volume":928,"count":163,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"trade":{"ms_of_day":55959624,"sequence":-1154774824,"size":7,"condition":134,"price":3.05,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"quote":{"ms_of_day":55959624,"bid_size":7,"bid_exchange":9,"bid":3.75,"bid_condition":50,"ask_size":247,"ask_exchange":43,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"ohlc":{"ms_of_day":55959624,"open":4.6,"high":7.2,"low":0.47,"close":3.75,"volume":1523,"count":470,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"trade":{"ms_of_day":55959624,"sequence":-1154774823,"size":7,"condition":134,"price":3.75,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"quote":{"ms_of_day":55959624,"bid_size":3,"bid_exchange":6,"bid":3.7,"bid_condition":50,"ask_size":247,"ask_exchange":43,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"quote":{"ms_of_day":55959625,"bid_size":7,"bid_exchange":6,"bid":3.0,"bid_condition":50,"ask_size":226,"ask_exchange":73,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55959487,"bid_size":219,"bid_exchange":43,"bid":22.95,"bid_condition":50,"ask_size":44,"ask_exchange":76,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55959627,"open":17.2,"high":25.9,"low":15.65,"close":23.0,"volume":3299,"count":1920,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"trade":{"ms_of_day":55959627,"sequence":-1411641118,"size":2,"condition":125,"price":23.0,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55959487,"bid_size":219,"bid_exchange":43,"bid":22.95,"bid_condition":50,"ask_size":44,"ask_exchange":76,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55959627,"open":17.2,"high":25.9,"low":15.65,"close":23.0,"volume":3302,"count":1921,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"trade":{"ms_of_day":55959627,"sequence":-1411641117,"size":3,"condition":125,"price":23.0,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"quote":{"ms_of_day":55959628,"bid_size":7,"bid_exchange":9,"bid":3.75,"bid_condition":50,"ask_size":247,"ask_exchange":43,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"quote":{"ms_of_day":55959625,"bid_size":7,"bid_exchange":6,"bid":3.0,"bid_condition":50,"ask_size":226,"ask_exchange":73,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"ohlc":{"ms_of_day":55959628,"open":10.81,"high":13.15,"low":2.75,"close":3.05,"volume":935,"count":164,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"trade":{"ms_of_day":55959628,"sequence":-1154774395,"size":7,"condition":134,"price":3.05,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"quote":{"ms_of_day":55959628,"bid_size":7,"bid_exchange":9,"bid":3.75,"bid_condition":50,"ask_size":247,"ask_exchange":43,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"ohlc":{"ms_of_day":55959628,"open":4.6,"high":7.2,"low":0.47,"close":3.75,"volume":1530,"count":471,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"trade":{"ms_of_day":55959628,"sequence":-1154774394,"size":7,"condition":134,"price":3.75,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"quote":{"ms_of_day":55959628,"bid_size":3,"bid_exchange":6,"bid":3.7,"bid_condition":50,"ask_size":247,"ask_exchange":43,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":562500,"right":"C"},"quote":{"ms_of_day":55959635,"bid_size":26,"bid_exchange":7,"bid":3.8,"bid_condition":50,"ask_size":40,"ask_exchange":5,"ask":4.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":562500,"right":"C"},"quote":{"ms_of_day":55959636,"bid_size":26,"bid_exchange":7,"bid":3.8,"bid_condition":50,"ask_size":36,"ask_exchange":43,"ask":4.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"quote":{"ms_of_day":55959633,"bid_size":4,"bid_exchange":9,"bid":3.75,"bid_condition":50,"ask_size":247,"ask_exchange":43,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"quote":{"ms_of_day":55959625,"bid_size":7,"bid_exchange":6,"bid":3.0,"bid_condition":50,"ask_size":226,"ask_exchange":73,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"ohlc":{"ms_of_day":55959633,"open":10.81,"high":13.15,"low":2.75,"close":3.05,"volume":939,"count":165,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"trade":{"ms_of_day":55959633,"sequence":-1154774118,"size":4,"condition":134,"price":3.05,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"quote":{"ms_of_day":55959633,"bid_size":4,"bid_exchange":9,"bid":3.75,"bid_condition":50,"ask_size":247,"ask_exchange":43,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"ohlc":{"ms_of_day":55959633,"open":4.6,"high":7.2,"low":0.47,"close":3.75,"volume":1534,"count":472,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"trade":{"ms_of_day":55959633,"sequence":-1154774117,"size":4,"condition":134,"price":3.75,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"quote":{"ms_of_day":55959633,"bid_size":3,"bid_exchange":6,"bid":3.7,"bid_condition":50,"ask_size":247,"ask_exchange":43,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"quote":{"ms_of_day":55959633,"bid_size":3,"bid_exchange":6,"bid":3.7,"bid_condition":50,"ask_size":6,"ask_exchange":9,"ask":3.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":100000,"right":"C"},"quote":{"ms_of_day":55959562,"bid_size":41,"bid_exchange":73,"bid":0.97,"bid_condition":50,"ask_size":163,"ask_exchange":46,"ask":0.99,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":100000,"right":"C"},"ohlc":{"ms_of_day":55959638,"open":3.1,"high":4.0,"low":0.84,"close":0.97,"volume":18758,"count":4366,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":100000,"right":"C"},"trade":{"ms_of_day":55959638,"sequence":-1154773885,"size":4,"condition":131,"price":0.97,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":107000,"right":"C"},"quote":{"ms_of_day":55957162,"bid_size":163,"bid_exchange":69,"bid":0.27,"bid_condition":50,"ask_size":398,"ask_exchange":46,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":107000,"right":"C"},"ohlc":{"ms_of_day":55959638,"open":2.06,"high":2.3,"low":0.25,"close":0.27,"volume":2654,"count":368,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":107000,"right":"C"},"trade":{"ms_of_day":55959638,"sequence":-1154773884,"size":4,"condition":131,"price":0.27,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":105000,"right":"C"},"quote":{"ms_of_day":55958415,"bid_size":192,"bid_exchange":65,"bid":0.38,"bid_condition":50,"ask_size":289,"ask_exchange":46,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":105000,"right":"C"},"ohlc":{"ms_of_day":55959638,"open":2.12,"high":2.75,"low":0.35,"close":0.39,"volume":12075,"count":1362,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":105000,"right":"C"},"trade":{"ms_of_day":55959638,"sequence":-1154773883,"size":8,"condition":131,"price":0.39,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250620,"strike":115000,"right":"C"},"quote":{"ms_of_day":55959636,"bid_size":4476,"bid_exchange":43,"bid":9.75,"bid_condition":50,"ask_size":4285,"ask_exchange":43,"ask":9.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":105000,"right":"C"},"quote":{"ms_of_day":55959639,"bid_size":458,"bid_exchange":65,"bid":0.38,"bid_condition":50,"ask_size":289,"ask_exchange":46,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55959655,"bid_size":113,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":61,"ask_exchange":42,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55959656,"open":12.86,"high":12.86,"low":0.24,"close":0.46,"volume":141018,"count":27023,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"trade":{"ms_of_day":55959656,"sequence":-1411640211,"size":38,"condition":18,"price":0.46,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55959655,"bid_size":113,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":61,"ask_exchange":42,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55959656,"open":12.86,"high":12.86,"low":0.24,"close":0.46,"volume":141021,"count":27024,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"trade":{"ms_of_day":55959656,"sequence":-1411640189,"size":3,"condition":18,"price":0.46,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55959655,"bid_size":113,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":61,"ask_exchange":42,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55959657,"open":12.86,"high":12.86,"low":0.24,"close":0.46,"volume":141027,"count":27025,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"trade":{"ms_of_day":55959657,"sequence":-1411640171,"size":6,"condition":18,"price":0.46,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55959657,"bid_size":113,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":231,"ask_exchange":1,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":105000,"right":"C"},"quote":{"ms_of_day":55959658,"bid_size":458,"bid_exchange":65,"bid":0.38,"bid_condition":50,"ask_size":289,"ask_exchange":46,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55959657,"bid_size":113,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":231,"ask_exchange":1,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55959666,"bid_size":4,"bid_exchange":5,"bid":0.8,"bid_condition":50,"ask_size":173,"ask_exchange":5,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55959666,"open":48.1,"high":48.1,"low":0.25,"close":0.8,"volume":76740,"count":28050,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55959666,"sequence":598020800,"size":1,"condition":18,"price":0.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55959653,"bid_size":46,"bid_exchange":5,"bid":24.7,"bid_condition":50,"ask_size":41,"ask_exchange":5,"ask":25.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5680000,"right":"P"},"ohlc":{"ms_of_day":55959667,"open":113.28,"high":114.22,"low":22.3,"close":24.7,"volume":538,"count":132,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5680000,"right":"P"},"trade":{"ms_of_day":55959667,"sequence":598020820,"size":2,"condition":18,"price":24.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55959667,"bid_size":44,"bid_exchange":5,"bid":24.7,"bid_condition":50,"ask_size":41,"ask_exchange":5,"ask":25.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250620,"strike":12000,"right":"P"},"quote":{"ms_of_day":55959615,"bid_size":6,"bid_exchange":7,"bid":1.32,"bid_condition":50,"ask_size":2252,"ask_exchange":46,"ask":1.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250620,"strike":12000,"right":"P"},"ohlc":{"ms_of_day":55959671,"open":1.28,"high":1.68,"low":0.8,"close":1.32,"volume":1301,"count":212,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250620,"strike":12000,"right":"P"},"trade":{"ms_of_day":55959671,"sequence":598021320,"size":6,"condition":18,"price":1.32,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250620,"strike":12000,"right":"P"},"quote":{"ms_of_day":55959671,"bid_size":22,"bid_exchange":46,"bid":1.31,"bid_condition":50,"ask_size":2252,"ask_exchange":46,"ask":1.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250620,"strike":12000,"right":"P"},"quote":{"ms_of_day":55959671,"bid_size":22,"bid_exchange":46,"bid":1.31,"bid_condition":50,"ask_size":56,"ask_exchange":7,"ask":1.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NOC","expiration":20250417,"strike":455000,"right":"P"},"quote":{"ms_of_day":55931732,"bid_size":148,"bid_exchange":76,"bid":0.45,"bid_condition":50,"ask_size":110,"ask_exchange":76,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NOC","expiration":20250417,"strike":455000,"right":"P"},"ohlc":{"ms_of_day":55959669,"open":9.72,"high":11.1,"low":0.63,"close":0.85,"volume":4013,"count":33,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NOC","expiration":20250417,"strike":455000,"right":"P"},"trade":{"ms_of_day":55959669,"sequence":734419717,"size":1979,"condition":137,"price":0.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"quote":{"ms_of_day":55959669,"bid_size":7,"bid_exchange":6,"bid":3.0,"bid_condition":50,"ask_size":226,"ask_exchange":73,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":44500,"right":"P"},"quote":{"ms_of_day":55954850,"bid_size":1,"bid_exchange":7,"bid":0.57,"bid_condition":50,"ask_size":625,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":44500,"right":"P"},"ohlc":{"ms_of_day":55959665,"open":1.02,"high":1.08,"low":0.52,"close":0.57,"volume":205,"count":23,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":44500,"right":"P"},"trade":{"ms_of_day":55959665,"sequence":-928050821,"size":1,"condition":125,"price":0.57,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":44500,"right":"P"},"quote":{"ms_of_day":55959666,"bid_size":1,"bid_exchange":7,"bid":0.57,"bid_condition":50,"ask_size":625,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55959679,"bid_size":231,"bid_exchange":43,"bid":22.95,"bid_condition":50,"ask_size":44,"ask_exchange":76,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":465000,"right":"P"},"quote":{"ms_of_day":55959682,"bid_size":84,"bid_exchange":69,"bid":0.3,"bid_condition":50,"ask_size":1090,"ask_exchange":22,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CCJ","expiration":20250919,"strike":42000,"right":"C"},"quote":{"ms_of_day":55957554,"bid_size":22,"bid_exchange":46,"bid":6.1,"bid_condition":50,"ask_size":476,"ask_exchange":9,"ask":6.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CCJ","expiration":20250919,"strike":42000,"right":"C"},"ohlc":{"ms_of_day":55959683,"open":5.7,"high":7.4,"low":5.7,"close":6.15,"volume":52,"count":10,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CCJ","expiration":20250919,"strike":42000,"right":"C"},"trade":{"ms_of_day":55959683,"sequence":-616546309,"size":1,"condition":125,"price":6.15,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5650000,"right":"P"},"quote":{"ms_of_day":55959653,"bid_size":16,"bid_exchange":5,"bid":39.0,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":39.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5650000,"right":"P"},"ohlc":{"ms_of_day":55959683,"open":88.11,"high":116.57,"low":34.6,"close":39.1,"volume":851,"count":207,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5650000,"right":"P"},"trade":{"ms_of_day":55959683,"sequence":598022246,"size":4,"condition":125,"price":39.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CCJ","expiration":20250919,"strike":42000,"right":"C"},"quote":{"ms_of_day":55959684,"bid_size":22,"bid_exchange":46,"bid":6.1,"bid_condition":50,"ask_size":530,"ask_exchange":5,"ask":6.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CCJ","expiration":20250919,"strike":42000,"right":"C"},"quote":{"ms_of_day":55959684,"bid_size":22,"bid_exchange":46,"bid":6.1,"bid_condition":50,"ask_size":559,"ask_exchange":9,"ask":6.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55959691,"bid_size":56,"bid_exchange":5,"bid":24.7,"bid_condition":50,"ask_size":41,"ask_exchange":5,"ask":25.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55959677,"bid_size":80,"bid_exchange":73,"bid":1.43,"bid_condition":50,"ask_size":132,"ask_exchange":60,"ask":1.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"ohlc":{"ms_of_day":55959692,"open":9.14,"high":15.72,"low":0.64,"close":1.44,"volume":106167,"count":15801,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"trade":{"ms_of_day":55959692,"sequence":1426487890,"size":1,"condition":18,"price":1.44,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55959692,"bid_size":80,"bid_exchange":73,"bid":1.43,"bid_condition":50,"ask_size":132,"ask_exchange":60,"ask":1.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55959693,"bid_size":80,"bid_exchange":73,"bid":1.43,"bid_condition":50,"ask_size":132,"ask_exchange":60,"ask":1.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250404,"strike":63000,"right":"P"},"quote":{"ms_of_day":55959601,"bid_size":106,"bid_exchange":47,"bid":2.65,"bid_condition":50,"ask_size":17,"ask_exchange":73,"ask":2.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250404,"strike":63000,"right":"P"},"ohlc":{"ms_of_day":55959693,"open":4.67,"high":4.95,"low":1.86,"close":2.67,"volume":4140,"count":544,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250404,"strike":63000,"right":"P"},"trade":{"ms_of_day":55959693,"sequence":33043799,"size":1,"condition":125,"price":2.67,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FUTU","expiration":20250620,"strike":80000,"right":"C"},"quote":{"ms_of_day":55959632,"bid_size":37,"bid_exchange":60,"bid":33.05,"bid_condition":50,"ask_size":40,"ask_exchange":65,"ask":33.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FUTU","expiration":20250620,"strike":80000,"right":"C"},"ohlc":{"ms_of_day":55959691,"open":39.25,"high":39.25,"low":33.05,"close":33.25,"volume":88,"count":15,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FUTU","expiration":20250620,"strike":80000,"right":"C"},"trade":{"ms_of_day":55959691,"sequence":-631611869,"size":24,"condition":125,"price":33.25,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55959681,"bid_size":111,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":223,"ask_exchange":1,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55959697,"open":12.86,"high":12.86,"low":0.24,"close":0.46,"volume":141028,"count":27026,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"trade":{"ms_of_day":55959697,"sequence":-1411638092,"size":1,"condition":18,"price":0.46,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55959681,"bid_size":111,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":223,"ask_exchange":1,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55959697,"open":12.86,"high":12.86,"low":0.24,"close":0.46,"volume":141089,"count":27027,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"trade":{"ms_of_day":55959697,"sequence":-1411638091,"size":61,"condition":18,"price":0.46,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55959681,"bid_size":111,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":223,"ask_exchange":1,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55959697,"open":12.86,"high":12.86,"low":0.24,"close":0.46,"volume":141090,"count":27028,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"trade":{"ms_of_day":55959697,"sequence":-1411638090,"size":1,"condition":18,"price":0.46,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55959681,"bid_size":111,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":223,"ask_exchange":1,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55959697,"open":12.86,"high":12.86,"low":0.24,"close":0.46,"volume":141098,"count":27029,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"trade":{"ms_of_day":55959697,"sequence":-1411638089,"size":8,"condition":18,"price":0.46,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55959681,"bid_size":111,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":223,"ask_exchange":1,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55959697,"open":12.86,"high":12.86,"low":0.24,"close":0.46,"volume":141099,"count":27030,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"trade":{"ms_of_day":55959697,"sequence":-1411638067,"size":1,"condition":18,"price":0.46,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55959697,"bid_size":111,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":95,"ask_exchange":47,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55959697,"bid_size":111,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":95,"ask_exchange":47,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55959697,"open":12.86,"high":12.86,"low":0.24,"close":0.46,"volume":141322,"count":27031,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"trade":{"ms_of_day":55959697,"sequence":-1411638006,"size":223,"condition":18,"price":0.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55959697,"bid_size":111,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":95,"ask_exchange":47,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55959697,"open":12.86,"high":12.86,"low":0.24,"close":0.46,"volume":141323,"count":27032,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"trade":{"ms_of_day":55959697,"sequence":-1411638004,"size":1,"condition":18,"price":0.46,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55959697,"bid_size":111,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":95,"ask_exchange":47,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55959697,"open":12.86,"high":12.86,"low":0.24,"close":0.46,"volume":141329,"count":27033,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"trade":{"ms_of_day":55959697,"sequence":-1411638002,"size":6,"condition":18,"price":0.46,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55959697,"bid_size":111,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":95,"ask_exchange":47,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55959697,"open":12.86,"high":12.86,"low":0.24,"close":0.46,"volume":141339,"count":27034,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"trade":{"ms_of_day":55959697,"sequence":-1411638001,"size":10,"condition":18,"price":0.46,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55959697,"bid_size":111,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":95,"ask_exchange":47,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55959697,"open":12.86,"high":12.86,"low":0.24,"close":0.46,"volume":141340,"count":27035,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"trade":{"ms_of_day":55959697,"sequence":-1411637978,"size":1,"condition":18,"price":0.46,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55959697,"bid_size":111,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":95,"ask_exchange":47,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55959697,"open":12.86,"high":12.86,"low":0.24,"close":0.46,"volume":141341,"count":27036,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"trade":{"ms_of_day":55959697,"sequence":-1411637977,"size":1,"condition":18,"price":0.46,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55959698,"bid_size":111,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":95,"ask_exchange":47,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55959698,"bid_size":41,"bid_exchange":11,"bid":0.45,"bid_condition":50,"ask_size":95,"ask_exchange":47,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55959699,"open":12.86,"high":12.86,"low":0.24,"close":0.46,"volume":141342,"count":27037,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"trade":{"ms_of_day":55959699,"sequence":-1411637818,"size":1,"condition":18,"price":0.46,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55959698,"bid_size":41,"bid_exchange":11,"bid":0.45,"bid_condition":50,"ask_size":95,"ask_exchange":47,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55959699,"open":12.86,"high":12.86,"low":0.24,"close":0.46,"volume":141396,"count":27038,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"trade":{"ms_of_day":55959699,"sequence":-1411637817,"size":54,"condition":18,"price":0.46,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":200000,"right":"P"},"quote":{"ms_of_day":55959695,"bid_size":5,"bid_exchange":7,"bid":0.65,"bid_condition":50,"ask_size":90,"ask_exchange":46,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":200000,"right":"P"},"ohlc":{"ms_of_day":55959699,"open":2.5,"high":12.65,"low":0.41,"close":0.65,"volume":59717,"count":12614,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":200000,"right":"P"},"trade":{"ms_of_day":55959699,"sequence":-1411637806,"size":1,"condition":18,"price":0.65,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":200000,"right":"P"},"quote":{"ms_of_day":55959699,"bid_size":4,"bid_exchange":7,"bid":0.65,"bid_condition":50,"ask_size":90,"ask_exchange":46,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55959699,"bid_size":52,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":95,"ask_exchange":47,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55959699,"bid_size":52,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":95,"ask_exchange":47,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55959702,"bid_size":251,"bid_exchange":43,"bid":22.95,"bid_condition":50,"ask_size":44,"ask_exchange":76,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":200000,"right":"P"},"quote":{"ms_of_day":55959702,"bid_size":4,"bid_exchange":7,"bid":0.65,"bid_condition":50,"ask_size":169,"ask_exchange":42,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":465000,"right":"P"},"quote":{"ms_of_day":55959708,"bid_size":124,"bid_exchange":69,"bid":0.3,"bid_condition":50,"ask_size":1090,"ask_exchange":22,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5650000,"right":"P"},"quote":{"ms_of_day":55959709,"bid_size":6,"bid_exchange":5,"bid":39.0,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":39.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55959710,"bid_size":150,"bid_exchange":31,"bid":2.63,"bid_condition":50,"ask_size":100,"ask_exchange":65,"ask":2.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55959713,"open":11.11,"high":11.11,"low":2.01,"close":2.64,"volume":43825,"count":6277,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"trade":{"ms_of_day":55959713,"sequence":-63480400,"size":2,"condition":18,"price":2.64,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55959708,"bid_size":210,"bid_exchange":46,"bid":0.72,"bid_condition":50,"ask_size":196,"ask_exchange":46,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55959715,"open":3.09,"high":7.97,"low":0.21,"close":0.74,"volume":441453,"count":55275,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55959715,"sequence":598025471,"size":1,"condition":95,"price":0.74,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55959719,"bid_size":177,"bid_exchange":73,"bid":0.72,"bid_condition":50,"ask_size":196,"ask_exchange":46,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"quote":{"ms_of_day":55959719,"bid_size":6,"bid_exchange":46,"bid":3.0,"bid_condition":50,"ask_size":226,"ask_exchange":73,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"ohlc":{"ms_of_day":55959719,"open":10.81,"high":13.15,"low":2.75,"close":3.05,"volume":946,"count":166,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"trade":{"ms_of_day":55959719,"sequence":-1154769374,"size":7,"condition":134,"price":3.05,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"quote":{"ms_of_day":55959719,"bid_size":17,"bid_exchange":69,"bid":3.6,"bid_condition":50,"ask_size":249,"ask_exchange":43,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"ohlc":{"ms_of_day":55959719,"open":4.6,"high":7.2,"low":0.47,"close":3.75,"volume":1541,"count":473,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"trade":{"ms_of_day":55959719,"sequence":-1154769372,"size":7,"condition":134,"price":3.75,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"quote":{"ms_of_day":55959720,"bid_size":17,"bid_exchange":69,"bid":3.6,"bid_condition":50,"ask_size":249,"ask_exchange":43,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"quote":{"ms_of_day":55959720,"bid_size":17,"bid_exchange":69,"bid":3.6,"bid_condition":50,"ask_size":249,"ask_exchange":43,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":44500,"right":"P"},"quote":{"ms_of_day":55959725,"bid_size":1,"bid_exchange":7,"bid":0.57,"bid_condition":50,"ask_size":625,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5650000,"right":"P"},"quote":{"ms_of_day":55959729,"bid_size":15,"bid_exchange":5,"bid":38.9,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":39.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55959735,"bid_size":296,"bid_exchange":6,"bid":0.72,"bid_condition":50,"ask_size":196,"ask_exchange":46,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NOC","expiration":20250417,"strike":420000,"right":"P"},"quote":{"ms_of_day":55931996,"bid_size":66,"bid_exchange":76,"bid":0.05,"bid_condition":50,"ask_size":119,"ask_exchange":76,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NOC","expiration":20250417,"strike":420000,"right":"P"},"ohlc":{"ms_of_day":55959733,"open":2.4,"high":3.2,"low":0.25,"close":0.25,"volume":4023,"count":34,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NOC","expiration":20250417,"strike":420000,"right":"P"},"trade":{"ms_of_day":55959733,"sequence":734420309,"size":1979,"condition":137,"price":0.25,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55959738,"bid_size":1,"bid_exchange":46,"bid":0.46,"bid_condition":50,"ask_size":915,"ask_exchange":65,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"ohlc":{"ms_of_day":55959738,"open":15.2,"high":18.16,"low":0.27,"close":0.47,"volume":200491,"count":30709,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"trade":{"ms_of_day":55959738,"sequence":598028253,"size":1,"condition":18,"price":0.47,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55959741,"bid_size":1,"bid_exchange":46,"bid":0.46,"bid_condition":50,"ask_size":915,"ask_exchange":65,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55959743,"bid_size":1,"bid_exchange":46,"bid":0.46,"bid_condition":50,"ask_size":785,"ask_exchange":6,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250411,"strike":920000,"right":"P"},"quote":{"ms_of_day":55959634,"bid_size":80,"bid_exchange":5,"bid":7.7,"bid_condition":50,"ask_size":25,"ask_exchange":42,"ask":8.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250411,"strike":920000,"right":"P"},"ohlc":{"ms_of_day":55959746,"open":7.36,"high":41.0,"low":7.36,"close":7.94,"volume":90,"count":52,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250411,"strike":920000,"right":"P"},"trade":{"ms_of_day":55959746,"sequence":-928048516,"size":1,"condition":131,"price":7.94,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250411,"strike":910000,"right":"P"},"quote":{"ms_of_day":55959666,"bid_size":1,"bid_exchange":1,"bid":5.6,"bid_condition":50,"ask_size":40,"ask_exchange":43,"ask":5.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250411,"strike":910000,"right":"P"},"ohlc":{"ms_of_day":55959746,"open":12.42,"high":23.81,"low":5.55,"close":5.76,"volume":117,"count":44,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250411,"strike":910000,"right":"P"},"trade":{"ms_of_day":55959746,"sequence":-928048515,"size":1,"condition":131,"price":5.76,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250411,"strike":920000,"right":"P"},"quote":{"ms_of_day":55959634,"bid_size":80,"bid_exchange":5,"bid":7.7,"bid_condition":50,"ask_size":25,"ask_exchange":42,"ask":8.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250411,"strike":920000,"right":"P"},"ohlc":{"ms_of_day":55959748,"open":7.36,"high":41.0,"low":7.36,"close":7.95,"volume":91,"count":53,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250411,"strike":920000,"right":"P"},"trade":{"ms_of_day":55959748,"sequence":-928048471,"size":1,"condition":131,"price":7.95,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250411,"strike":910000,"right":"P"},"quote":{"ms_of_day":55959666,"bid_size":1,"bid_exchange":1,"bid":5.6,"bid_condition":50,"ask_size":40,"ask_exchange":43,"ask":5.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250411,"strike":910000,"right":"P"},"ohlc":{"ms_of_day":55959748,"open":12.42,"high":23.81,"low":5.55,"close":5.75,"volume":118,"count":45,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250411,"strike":910000,"right":"P"},"trade":{"ms_of_day":55959748,"sequence":-928048470,"size":1,"condition":131,"price":5.75,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"P"},"quote":{"ms_of_day":55959752,"bid_size":3,"bid_exchange":31,"bid":1.79,"bid_condition":50,"ask_size":44,"ask_exchange":46,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"P"},"ohlc":{"ms_of_day":55959752,"open":0.98,"high":2.11,"low":0.21,"close":1.79,"volume":16258,"count":677,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"P"},"trade":{"ms_of_day":55959752,"sequence":-631609368,"size":3,"condition":18,"price":1.79,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"P"},"quote":{"ms_of_day":55959752,"bid_size":11,"bid_exchange":43,"bid":1.73,"bid_condition":50,"ask_size":44,"ask_exchange":46,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"P"},"quote":{"ms_of_day":55959752,"bid_size":11,"bid_exchange":43,"bid":1.73,"bid_condition":50,"ask_size":80,"ask_exchange":73,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55959758,"bid_size":150,"bid_exchange":31,"bid":2.63,"bid_condition":50,"ask_size":73,"ask_exchange":60,"ask":2.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55959758,"bid_size":150,"bid_exchange":31,"bid":2.63,"bid_condition":50,"ask_size":73,"ask_exchange":60,"ask":2.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CTAS","expiration":20250328,"strike":202500,"right":"P"},"quote":{"ms_of_day":55959758,"bid_size":7,"bid_exchange":31,"bid":0.05,"bid_condition":50,"ask_size":118,"ask_exchange":9,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"quote":{"ms_of_day":55959775,"bid_size":6,"bid_exchange":46,"bid":3.0,"bid_condition":50,"ask_size":226,"ask_exchange":73,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"quote":{"ms_of_day":55959775,"bid_size":6,"bid_exchange":46,"bid":3.0,"bid_condition":50,"ask_size":225,"ask_exchange":73,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55959778,"bid_size":4,"bid_exchange":5,"bid":0.8,"bid_condition":50,"ask_size":175,"ask_exchange":5,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55959680,"bid_size":643,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":260,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55959778,"open":8.05,"high":9.0,"low":3.15,"close":4.35,"volume":6930,"count":2565,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55959778,"sequence":-1411635407,"size":1,"condition":125,"price":4.35,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55959680,"bid_size":643,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":260,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55959778,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":6931,"count":2566,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55959778,"sequence":-1411635406,"size":1,"condition":125,"price":4.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55959789,"bid_size":121,"bid_exchange":31,"bid":1.77,"bid_condition":50,"ask_size":129,"ask_exchange":46,"ask":1.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55959791,"open":8.11,"high":18.43,"low":0.78,"close":1.77,"volume":103702,"count":17610,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"trade":{"ms_of_day":55959791,"sequence":1426495457,"size":2,"condition":18,"price":1.77,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55959791,"bid_size":243,"bid_exchange":31,"bid":1.77,"bid_condition":50,"ask_size":129,"ask_exchange":46,"ask":1.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55959796,"bid_size":121,"bid_exchange":31,"bid":1.77,"bid_condition":50,"ask_size":129,"ask_exchange":46,"ask":1.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55959796,"bid_size":12,"bid_exchange":5,"bid":0.8,"bid_condition":50,"ask_size":175,"ask_exchange":5,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRZE","expiration":20250417,"strike":35000,"right":"C"},"quote":{"ms_of_day":55959743,"bid_size":9,"bid_exchange":6,"bid":4.6,"bid_condition":50,"ask_size":18,"ask_exchange":47,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRZE","expiration":20250417,"strike":35000,"right":"C"},"ohlc":{"ms_of_day":55959812,"open":3.9,"high":5.2,"low":2.19,"close":4.68,"volume":114,"count":50,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRZE","expiration":20250417,"strike":35000,"right":"C"},"trade":{"ms_of_day":55959812,"sequence":-616539854,"size":6,"condition":130,"price":4.68,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRZE","expiration":20250417,"strike":40000,"right":"C"},"quote":{"ms_of_day":55955593,"bid_size":46,"bid_exchange":22,"bid":2.1,"bid_condition":50,"ask_size":67,"ask_exchange":7,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRZE","expiration":20250417,"strike":40000,"right":"C"},"ohlc":{"ms_of_day":55959812,"open":2.0,"high":2.58,"low":0.95,"close":2.18,"volume":584,"count":137,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRZE","expiration":20250417,"strike":40000,"right":"C"},"trade":{"ms_of_day":55959812,"sequence":-616539853,"size":6,"condition":130,"price":2.18,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRZE","expiration":20250417,"strike":35000,"right":"C"},"quote":{"ms_of_day":55959814,"bid_size":9,"bid_exchange":9,"bid":4.6,"bid_condition":50,"ask_size":18,"ask_exchange":47,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRZE","expiration":20250417,"strike":35000,"right":"C"},"quote":{"ms_of_day":55959814,"bid_size":1,"bid_exchange":11,"bid":4.6,"bid_condition":50,"ask_size":18,"ask_exchange":47,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250509,"strike":20575000,"right":"C"},"quote":{"ms_of_day":55959713,"bid_size":2,"bid_exchange":6,"bid":284.0,"bid_condition":50,"ask_size":3,"ask_exchange":9,"ask":288.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250509,"strike":20575000,"right":"C"},"ohlc":{"ms_of_day":55959826,"open":286.6,"high":286.6,"low":286.6,"close":286.6,"volume":2,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250509,"strike":20575000,"right":"C"},"trade":{"ms_of_day":55959826,"sequence":840116045,"size":2,"condition":131,"price":286.6,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250509,"strike":20575000,"right":"C"},"quote":{"ms_of_day":55959713,"bid_size":2,"bid_exchange":6,"bid":284.0,"bid_condition":50,"ask_size":3,"ask_exchange":9,"ask":288.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250509,"strike":20575000,"right":"C"},"ohlc":{"ms_of_day":55959826,"open":286.6,"high":286.6,"low":286.6,"close":286.6,"volume":3,"count":2,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250509,"strike":20575000,"right":"C"},"trade":{"ms_of_day":55959826,"sequence":840116046,"size":1,"condition":131,"price":286.6,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250509,"strike":20500000,"right":"C"},"quote":{"ms_of_day":55959667,"bid_size":3,"bid_exchange":9,"bid":314.9,"bid_condition":50,"ask_size":3,"ask_exchange":6,"ask":319.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250509,"strike":20500000,"right":"C"},"ohlc":{"ms_of_day":55959826,"open":317.0,"high":317.0,"low":317.0,"close":317.0,"volume":2,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250509,"strike":20500000,"right":"C"},"trade":{"ms_of_day":55959826,"sequence":840116053,"size":2,"condition":131,"price":317.0,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250509,"strike":20500000,"right":"C"},"quote":{"ms_of_day":55959667,"bid_size":3,"bid_exchange":9,"bid":314.9,"bid_condition":50,"ask_size":3,"ask_exchange":6,"ask":319.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250509,"strike":20500000,"right":"C"},"ohlc":{"ms_of_day":55959826,"open":317.0,"high":317.0,"low":317.0,"close":317.0,"volume":3,"count":2,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250509,"strike":20500000,"right":"C"},"trade":{"ms_of_day":55959826,"sequence":840116054,"size":1,"condition":131,"price":317.0,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":257500,"right":"C"},"quote":{"ms_of_day":55959839,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":75,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":582000,"right":"C"},"quote":{"ms_of_day":55959711,"bid_size":1168,"bid_exchange":9,"bid":0.03,"bid_condition":50,"ask_size":4281,"ask_exchange":6,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":582000,"right":"C"},"ohlc":{"ms_of_day":55959843,"open":10.03,"high":13.02,"low":0.02,"close":0.04,"volume":24811,"count":4009,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":582000,"right":"C"},"trade":{"ms_of_day":55959843,"sequence":598035703,"size":1,"condition":18,"price":0.04,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":582000,"right":"C"},"quote":{"ms_of_day":55959844,"bid_size":1168,"bid_exchange":9,"bid":0.03,"bid_condition":50,"ask_size":7370,"ask_exchange":6,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":582000,"right":"C"},"quote":{"ms_of_day":55959844,"bid_size":1168,"bid_exchange":9,"bid":0.03,"bid_condition":50,"ask_size":7370,"ask_exchange":6,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250404,"strike":63000,"right":"P"},"quote":{"ms_of_day":55959853,"bid_size":133,"bid_exchange":31,"bid":2.65,"bid_condition":50,"ask_size":17,"ask_exchange":73,"ask":2.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55959758,"bid_size":251,"bid_exchange":43,"bid":22.95,"bid_condition":50,"ask_size":20,"ask_exchange":46,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55959852,"open":17.2,"high":25.9,"low":15.65,"close":23.0,"volume":3304,"count":1922,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"trade":{"ms_of_day":55959852,"sequence":-1411633421,"size":2,"condition":125,"price":23.0,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55959758,"bid_size":251,"bid_exchange":43,"bid":22.95,"bid_condition":50,"ask_size":20,"ask_exchange":46,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55959852,"open":17.2,"high":25.9,"low":15.65,"close":23.0,"volume":3305,"count":1923,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"trade":{"ms_of_day":55959852,"sequence":-1411633420,"size":1,"condition":125,"price":23.0,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55959758,"bid_size":251,"bid_exchange":43,"bid":22.95,"bid_condition":50,"ask_size":20,"ask_exchange":46,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55959852,"open":17.2,"high":25.9,"low":15.65,"close":23.0,"volume":3307,"count":1924,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"trade":{"ms_of_day":55959852,"sequence":-1411633419,"size":2,"condition":125,"price":23.0,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250404,"strike":63000,"right":"P"},"quote":{"ms_of_day":55959860,"bid_size":186,"bid_exchange":31,"bid":2.65,"bid_condition":50,"ask_size":17,"ask_exchange":73,"ask":2.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20251219,"strike":200000,"right":"C"},"quote":{"ms_of_day":55958780,"bid_size":2321,"bid_exchange":43,"bid":6.15,"bid_condition":50,"ask_size":469,"ask_exchange":5,"ask":6.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20251219,"strike":200000,"right":"C"},"ohlc":{"ms_of_day":55959870,"open":10.59,"high":11.9,"low":6.1,"close":6.15,"volume":2722,"count":519,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20251219,"strike":200000,"right":"C"},"trade":{"ms_of_day":55959870,"sequence":-631603116,"size":1,"condition":18,"price":6.15,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20251219,"strike":200000,"right":"C"},"quote":{"ms_of_day":55959871,"bid_size":2321,"bid_exchange":43,"bid":6.15,"bid_condition":50,"ask_size":469,"ask_exchange":5,"ask":6.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20251219,"strike":200000,"right":"C"},"quote":{"ms_of_day":55959871,"bid_size":2321,"bid_exchange":43,"bid":6.15,"bid_condition":50,"ask_size":582,"ask_exchange":4,"ask":6.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":282500,"right":"P"},"quote":{"ms_of_day":55959721,"bid_size":27,"bid_exchange":73,"bid":18.55,"bid_condition":50,"ask_size":1095,"ask_exchange":43,"ask":18.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":282500,"right":"P"},"ohlc":{"ms_of_day":55959877,"open":21.49,"high":21.55,"low":12.75,"close":18.62,"volume":1168,"count":338,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":282500,"right":"P"},"trade":{"ms_of_day":55959877,"sequence":33049071,"size":10,"condition":125,"price":18.62,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55959880,"bid_size":727,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":260,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55959880,"bid_size":727,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":260,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FUTU","expiration":20250620,"strike":80000,"right":"C"},"quote":{"ms_of_day":55959887,"bid_size":37,"bid_exchange":60,"bid":33.05,"bid_condition":50,"ask_size":52,"ask_exchange":5,"ask":33.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"quote":{"ms_of_day":55959812,"bid_size":114,"bid_exchange":46,"bid":0.89,"bid_condition":50,"ask_size":249,"ask_exchange":46,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55959888,"open":7.47,"high":15.86,"low":0.45,"close":0.9,"volume":150344,"count":24882,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"trade":{"ms_of_day":55959888,"sequence":1426498049,"size":1,"condition":18,"price":0.9,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":365000,"right":"C"},"quote":{"ms_of_day":55959794,"bid_size":32,"bid_exchange":5,"bid":5.5,"bid_condition":50,"ask_size":8,"ask_exchange":46,"ask":5.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":365000,"right":"C"},"ohlc":{"ms_of_day":55959894,"open":20.0,"high":20.0,"low":4.34,"close":5.68,"volume":376,"count":186,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":365000,"right":"C"},"trade":{"ms_of_day":55959894,"sequence":1416862873,"size":1,"condition":125,"price":5.68,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MDXG","expiration":20250417,"strike":7500,"right":"P"},"quote":{"ms_of_day":55959894,"bid_size":10,"bid_exchange":6,"bid":0.3,"bid_condition":50,"ask_size":92,"ask_exchange":4,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MDXG","expiration":20250417,"strike":7500,"right":"P"},"quote":{"ms_of_day":55959895,"bid_size":10,"bid_exchange":6,"bid":0.3,"bid_condition":50,"ask_size":92,"ask_exchange":4,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":282500,"right":"P"},"quote":{"ms_of_day":55959889,"bid_size":30,"bid_exchange":76,"bid":18.55,"bid_condition":50,"ask_size":1095,"ask_exchange":43,"ask":18.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":282500,"right":"P"},"quote":{"ms_of_day":55959889,"bid_size":30,"bid_exchange":76,"bid":18.55,"bid_condition":50,"ask_size":1095,"ask_exchange":43,"ask":18.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55959880,"bid_size":727,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":260,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55959897,"open":8.05,"high":9.0,"low":3.15,"close":4.35,"volume":6933,"count":2567,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55959897,"sequence":-1411631902,"size":2,"condition":18,"price":4.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55959897,"bid_size":710,"bid_exchange":5,"bid":4.3,"bid_condition":50,"ask_size":260,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55959897,"bid_size":677,"bid_exchange":43,"bid":4.3,"bid_condition":50,"ask_size":260,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"USO","expiration":20250718,"strike":74000,"right":"P"},"quote":{"ms_of_day":55959901,"bid_size":1,"bid_exchange":65,"bid":3.6,"bid_condition":50,"ask_size":65,"ask_exchange":11,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"USO","expiration":20250718,"strike":74000,"right":"P"},"quote":{"ms_of_day":55959901,"bid_size":1,"bid_exchange":65,"bid":3.6,"bid_condition":50,"ask_size":65,"ask_exchange":11,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55959841,"bid_size":10,"bid_exchange":7,"bid":0.48,"bid_condition":50,"ask_size":101,"ask_exchange":42,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55959901,"open":6.06,"high":7.0,"low":0.31,"close":0.48,"volume":215470,"count":30702,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"trade":{"ms_of_day":55959901,"sequence":-63474861,"size":10,"condition":18,"price":0.48,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55959901,"bid_size":18,"bid_exchange":60,"bid":0.47,"bid_condition":50,"ask_size":101,"ask_exchange":42,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55959902,"bid_size":18,"bid_exchange":60,"bid":0.47,"bid_condition":50,"ask_size":90,"ask_exchange":1,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55959900,"bid_size":251,"bid_exchange":43,"bid":22.95,"bid_condition":50,"ask_size":20,"ask_exchange":46,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"quote":{"ms_of_day":55959884,"bid_size":644,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":331,"ask_exchange":46,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"ohlc":{"ms_of_day":55959903,"open":6.31,"high":14.69,"low":0.18,"close":0.2,"volume":122236,"count":17422,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"trade":{"ms_of_day":55959903,"sequence":1426500360,"size":1,"condition":125,"price":0.2,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"quote":{"ms_of_day":55959903,"bid_size":871,"bid_exchange":65,"bid":0.2,"bid_condition":50,"ask_size":331,"ask_exchange":46,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"quote":{"ms_of_day":55959905,"bid_size":192,"bid_exchange":46,"bid":0.89,"bid_condition":50,"ask_size":249,"ask_exchange":46,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"quote":{"ms_of_day":55959908,"bid_size":192,"bid_exchange":46,"bid":0.89,"bid_condition":50,"ask_size":171,"ask_exchange":46,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55959917,"bid_size":57,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":85,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55959917,"open":128.4,"high":135.0,"low":1.7,"close":2.9,"volume":37066,"count":13763,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55959917,"sequence":598042829,"size":1,"condition":18,"price":2.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55959917,"bid_size":57,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":85,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55959917,"open":128.4,"high":135.0,"low":1.7,"close":2.9,"volume":37067,"count":13764,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55959917,"sequence":598042832,"size":1,"condition":18,"price":2.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55959917,"bid_size":56,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":85,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55959924,"bid_size":56,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":84,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55959897,"bid_size":643,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":260,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55959926,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":6934,"count":2568,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55959926,"sequence":-1411630177,"size":1,"condition":125,"price":4.34,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55959897,"bid_size":643,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":260,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55959926,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":6935,"count":2569,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55959926,"sequence":-1411630176,"size":1,"condition":125,"price":4.34,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55959897,"bid_size":643,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":260,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55959927,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":6936,"count":2570,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55959927,"sequence":-1411630121,"size":1,"condition":125,"price":4.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55959928,"bid_size":643,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":260,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WPM","expiration":20270115,"strike":65000,"right":"P"},"quote":{"ms_of_day":55959927,"bid_size":9,"bid_exchange":5,"bid":5.7,"bid_condition":50,"ask_size":20,"ask_exchange":7,"ask":6.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55959928,"bid_size":643,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":260,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250417,"strike":340000,"right":"C"},"quote":{"ms_of_day":55959930,"bid_size":12,"bid_exchange":7,"bid":0.05,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250417,"strike":340000,"right":"C"},"ohlc":{"ms_of_day":55959930,"open":0.05,"high":0.05,"low":0.05,"close":0.05,"volume":1,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250417,"strike":340000,"right":"C"},"trade":{"ms_of_day":55959930,"sequence":-928036630,"size":1,"condition":18,"price":0.05,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250417,"strike":340000,"right":"C"},"quote":{"ms_of_day":55959930,"bid_size":12,"bid_exchange":7,"bid":0.05,"bid_condition":50,"ask_size":600,"ask_exchange":4,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FUTU","expiration":20250620,"strike":80000,"right":"C"},"quote":{"ms_of_day":55959931,"bid_size":37,"bid_exchange":60,"bid":33.05,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":33.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250417,"strike":340000,"right":"C"},"quote":{"ms_of_day":55959930,"bid_size":46,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":600,"ask_exchange":4,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"C"},"quote":{"ms_of_day":55959930,"bid_size":1,"bid_exchange":7,"bid":1.57,"bid_condition":50,"ask_size":23,"ask_exchange":73,"ask":1.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"C"},"ohlc":{"ms_of_day":55959942,"open":1.18,"high":8.3,"low":1.18,"close":1.57,"volume":65122,"count":15753,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"C"},"trade":{"ms_of_day":55959942,"sequence":33051381,"size":1,"condition":95,"price":1.57,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"C"},"quote":{"ms_of_day":55959942,"bid_size":36,"bid_exchange":47,"bid":1.55,"bid_condition":50,"ask_size":23,"ask_exchange":73,"ask":1.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55959940,"bid_size":251,"bid_exchange":43,"bid":22.95,"bid_condition":50,"ask_size":28,"ask_exchange":76,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"C"},"quote":{"ms_of_day":55959942,"bid_size":36,"bid_exchange":47,"bid":1.55,"bid_condition":50,"ask_size":23,"ask_exchange":69,"ask":1.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55959919,"bid_size":101,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":82,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"ohlc":{"ms_of_day":55959950,"open":11.3,"high":32.0,"low":0.3,"close":0.6,"volume":47418,"count":16902,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"trade":{"ms_of_day":55959950,"sequence":598044661,"size":1,"condition":125,"price":0.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"quote":{"ms_of_day":55959959,"bid_size":986,"bid_exchange":65,"bid":0.2,"bid_condition":50,"ask_size":331,"ask_exchange":46,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20260116,"strike":90000,"right":"C"},"quote":{"ms_of_day":55959842,"bid_size":224,"bid_exchange":31,"bid":4.45,"bid_condition":50,"ask_size":725,"ask_exchange":9,"ask":4.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20260116,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55959962,"open":6.1,"high":7.05,"low":4.4,"close":4.51,"volume":13501,"count":1552,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20260116,"strike":90000,"right":"C"},"trade":{"ms_of_day":55959962,"sequence":33052408,"size":7,"condition":125,"price":4.51,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20260116,"strike":90000,"right":"C"},"quote":{"ms_of_day":55959962,"bid_size":224,"bid_exchange":31,"bid":4.45,"bid_condition":50,"ask_size":1821,"ask_exchange":11,"ask":4.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20260116,"strike":90000,"right":"C"},"quote":{"ms_of_day":55959962,"bid_size":224,"bid_exchange":31,"bid":4.45,"bid_condition":50,"ask_size":1821,"ask_exchange":11,"ask":4.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250417,"strike":13000,"right":"P"},"quote":{"ms_of_day":55959966,"bid_size":398,"bid_exchange":22,"bid":5.4,"bid_condition":50,"ask_size":361,"ask_exchange":65,"ask":5.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250417,"strike":13000,"right":"P"},"quote":{"ms_of_day":55959967,"bid_size":357,"bid_exchange":22,"bid":5.4,"bid_condition":50,"ask_size":361,"ask_exchange":65,"ask":5.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250411,"strike":920000,"right":"P"},"quote":{"ms_of_day":55959966,"bid_size":1,"bid_exchange":1,"bid":7.75,"bid_condition":50,"ask_size":25,"ask_exchange":42,"ask":8.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55959900,"bid_size":908,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":1330,"ask_exchange":65,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"ohlc":{"ms_of_day":55959971,"open":13.18,"high":13.48,"low":0.02,"close":0.04,"volume":121303,"count":18818,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"trade":{"ms_of_day":55959971,"sequence":-63472755,"size":1,"condition":18,"price":0.04,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55959972,"bid_size":1098,"bid_exchange":1,"bid":0.04,"bid_condition":50,"ask_size":1330,"ask_exchange":65,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55959976,"bid_size":101,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":97,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55959984,"bid_size":59,"bid_exchange":1,"bid":6.0,"bid_condition":50,"ask_size":245,"ask_exchange":43,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55959984,"open":59.2,"high":61.51,"low":1.82,"close":6.1,"volume":101296,"count":21940,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"trade":{"ms_of_day":55959984,"sequence":33053004,"size":1,"condition":18,"price":6.1,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55959984,"bid_size":59,"bid_exchange":1,"bid":6.0,"bid_condition":50,"ask_size":244,"ask_exchange":43,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55959984,"bid_size":93,"bid_exchange":7,"bid":6.0,"bid_condition":50,"ask_size":244,"ask_exchange":43,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55959988,"bid_size":117,"bid_exchange":43,"bid":1.75,"bid_condition":50,"ask_size":503,"ask_exchange":6,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"ohlc":{"ms_of_day":55959988,"open":4.2,"high":30.0,"low":0.05,"close":1.98,"volume":5110,"count":1077,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"trade":{"ms_of_day":55959988,"sequence":-628449348,"size":1,"condition":125,"price":1.98,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250509,"strike":20500000,"right":"C"},"quote":{"ms_of_day":55959989,"bid_size":2,"bid_exchange":9,"bid":314.9,"bid_condition":50,"ask_size":3,"ask_exchange":6,"ask":319.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55959998,"bid_size":164,"bid_exchange":43,"bid":1.75,"bid_condition":50,"ask_size":503,"ask_exchange":6,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55959999,"bid_size":2,"bid_exchange":7,"bid":10.7,"bid_condition":50,"ask_size":3,"ask_exchange":6,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55959999,"open":8.17,"high":16.58,"low":8.0,"close":10.8,"volume":49,"count":32,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55959999,"sequence":-125687667,"size":1,"condition":18,"price":10.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55959999,"bid_size":2,"bid_exchange":7,"bid":10.7,"bid_condition":50,"ask_size":3,"ask_exchange":6,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55959999,"open":8.17,"high":16.58,"low":8.0,"close":10.8,"volume":50,"count":33,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55959999,"sequence":-125687666,"size":1,"condition":18,"price":10.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55959999,"bid_size":2,"bid_exchange":7,"bid":10.7,"bid_condition":50,"ask_size":3,"ask_exchange":6,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55959999,"open":8.17,"high":16.58,"low":8.0,"close":10.8,"volume":51,"count":34,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55959999,"sequence":-125687665,"size":1,"condition":18,"price":10.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55959999,"bid_size":2,"bid_exchange":7,"bid":10.7,"bid_condition":50,"ask_size":3,"ask_exchange":6,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55959999,"open":8.17,"high":16.58,"low":8.0,"close":10.8,"volume":52,"count":35,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55959999,"sequence":-125687664,"size":1,"condition":18,"price":10.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55959999,"bid_size":2,"bid_exchange":7,"bid":10.7,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55959999,"bid_size":2,"bid_exchange":7,"bid":10.7,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55959999,"open":8.17,"high":16.58,"low":8.0,"close":10.8,"volume":55,"count":36,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55959999,"sequence":-125687655,"size":3,"condition":18,"price":10.8,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55959999,"bid_size":2,"bid_exchange":7,"bid":10.7,"bid_condition":50,"ask_size":13,"ask_exchange":7,"ask":11.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55959999,"bid_size":2,"bid_exchange":7,"bid":10.7,"bid_condition":50,"ask_size":13,"ask_exchange":7,"ask":11.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55959999,"open":8.17,"high":16.58,"low":8.0,"close":10.8,"volume":56,"count":37,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55959999,"sequence":-125687634,"size":1,"condition":18,"price":10.8,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55960000,"bid_size":1,"bid_exchange":1,"bid":10.8,"bid_condition":50,"ask_size":13,"ask_exchange":7,"ask":11.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55960002,"bid_size":1,"bid_exchange":1,"bid":10.8,"bid_condition":50,"ask_size":27,"ask_exchange":1,"ask":11.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":172500,"right":"P"},"quote":{"ms_of_day":55960004,"bid_size":6,"bid_exchange":47,"bid":1.53,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":172500,"right":"P"},"ohlc":{"ms_of_day":55960004,"open":4.15,"high":4.3,"low":0.1,"close":1.55,"volume":15284,"count":3344,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":172500,"right":"P"},"trade":{"ms_of_day":55960004,"sequence":-628448509,"size":1,"condition":18,"price":1.55,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBRX","expiration":20260116,"strike":500,"right":"C"},"quote":{"ms_of_day":55960001,"bid_size":35,"bid_exchange":22,"bid":2.7,"bid_condition":50,"ask_size":5,"ask_exchange":6,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBRX","expiration":20260116,"strike":500,"right":"C"},"ohlc":{"ms_of_day":55960001,"open":2.7,"high":3.0,"low":2.5,"close":2.85,"volume":63,"count":6,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBRX","expiration":20260116,"strike":500,"right":"C"},"trade":{"ms_of_day":55960001,"sequence":-631596689,"size":4,"condition":18,"price":2.85,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBRX","expiration":20260116,"strike":500,"right":"C"},"quote":{"ms_of_day":55960001,"bid_size":35,"bid_exchange":22,"bid":2.7,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBRX","expiration":20260116,"strike":500,"right":"C"},"quote":{"ms_of_day":55960001,"bid_size":1,"bid_exchange":73,"bid":2.75,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":172500,"right":"P"},"quote":{"ms_of_day":55960004,"bid_size":6,"bid_exchange":47,"bid":1.53,"bid_condition":50,"ask_size":6,"ask_exchange":69,"ask":1.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55960004,"bid_size":1991,"bid_exchange":5,"bid":0.07,"bid_condition":50,"ask_size":6,"ask_exchange":31,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55960004,"open":2.72,"high":6.34,"low":0.03,"close":0.08,"volume":298040,"count":43437,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"trade":{"ms_of_day":55960004,"sequence":598046023,"size":1,"condition":18,"price":0.08,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":172500,"right":"P"},"quote":{"ms_of_day":55960004,"bid_size":6,"bid_exchange":47,"bid":1.53,"bid_condition":50,"ask_size":6,"ask_exchange":69,"ask":1.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBRX","expiration":20250417,"strike":3500,"right":"C"},"quote":{"ms_of_day":55960004,"bid_size":246,"bid_exchange":43,"bid":0.3,"bid_condition":50,"ask_size":29,"ask_exchange":42,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKL","expiration":20250516,"strike":45000,"right":"C"},"quote":{"ms_of_day":55960011,"bid_size":9,"bid_exchange":22,"bid":0.8,"bid_condition":50,"ask_size":6,"ask_exchange":31,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKL","expiration":20250516,"strike":45000,"right":"C"},"ohlc":{"ms_of_day":55960011,"open":1.36,"high":1.36,"low":0.78,"close":0.85,"volume":38,"count":12,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKL","expiration":20250516,"strike":45000,"right":"C"},"trade":{"ms_of_day":55960011,"sequence":-928033630,"size":2,"condition":18,"price":0.85,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKL","expiration":20250516,"strike":45000,"right":"C"},"quote":{"ms_of_day":55960011,"bid_size":3,"bid_exchange":7,"bid":0.85,"bid_condition":50,"ask_size":6,"ask_exchange":31,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKL","expiration":20250516,"strike":45000,"right":"C"},"quote":{"ms_of_day":55960012,"bid_size":3,"bid_exchange":7,"bid":0.85,"bid_condition":50,"ask_size":6,"ask_exchange":31,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HIMS","expiration":20250417,"strike":25000,"right":"P"},"quote":{"ms_of_day":55959369,"bid_size":156,"bid_exchange":46,"bid":0.51,"bid_condition":50,"ask_size":62,"ask_exchange":43,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HIMS","expiration":20250417,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55960013,"open":1.05,"high":1.2,"low":0.2,"close":0.52,"volume":1303,"count":325,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HIMS","expiration":20250417,"strike":25000,"right":"P"},"trade":{"ms_of_day":55960013,"sequence":-631596047,"size":1,"condition":125,"price":0.52,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HIMS","expiration":20250417,"strike":25000,"right":"P"},"quote":{"ms_of_day":55960014,"bid_size":156,"bid_exchange":46,"bid":0.51,"bid_condition":50,"ask_size":227,"ask_exchange":7,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HIMS","expiration":20250417,"strike":25000,"right":"P"},"quote":{"ms_of_day":55960014,"bid_size":156,"bid_exchange":46,"bid":0.51,"bid_condition":50,"ask_size":227,"ask_exchange":7,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GCT","expiration":20250718,"strike":30000,"right":"C"},"quote":{"ms_of_day":55959857,"bid_size":346,"bid_exchange":22,"bid":0.1,"bid_condition":50,"ask_size":278,"ask_exchange":4,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GCT","expiration":20250718,"strike":30000,"right":"C"},"ohlc":{"ms_of_day":55960019,"open":0.63,"high":0.63,"low":0.15,"close":0.16,"volume":35,"count":11,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GCT","expiration":20250718,"strike":30000,"right":"C"},"trade":{"ms_of_day":55960019,"sequence":-631595652,"size":1,"condition":125,"price":0.16,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20271217,"strike":110000,"right":"C"},"quote":{"ms_of_day":55960025,"bid_size":1355,"bid_exchange":43,"bid":41.2,"bid_condition":50,"ask_size":1863,"ask_exchange":43,"ask":41.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20271217,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55960025,"open":51.14,"high":51.14,"low":35.36,"close":41.45,"volume":6313,"count":973,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20271217,"strike":110000,"right":"C"},"trade":{"ms_of_day":55960025,"sequence":734424999,"size":1,"condition":18,"price":41.45,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20271217,"strike":110000,"right":"C"},"quote":{"ms_of_day":55960025,"bid_size":1355,"bid_exchange":43,"bid":41.2,"bid_condition":50,"ask_size":43,"ask_exchange":73,"ask":41.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20271217,"strike":110000,"right":"C"},"quote":{"ms_of_day":55960025,"bid_size":1355,"bid_exchange":43,"bid":41.2,"bid_condition":50,"ask_size":44,"ask_exchange":73,"ask":41.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55960032,"bid_size":656,"bid_exchange":6,"bid":0.27,"bid_condition":50,"ask_size":797,"ask_exchange":65,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55960032,"open":2.82,"high":7.16,"low":0.09,"close":0.28,"volume":490663,"count":67158,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55960032,"sequence":598046843,"size":1,"condition":18,"price":0.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55960032,"bid_size":656,"bid_exchange":6,"bid":0.27,"bid_condition":50,"ask_size":9,"ask_exchange":1,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55959941,"bid_size":1,"bid_exchange":7,"bid":1.65,"bid_condition":50,"ask_size":192,"ask_exchange":5,"ask":1.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55960032,"open":14.9,"high":14.9,"low":0.98,"close":1.65,"volume":76439,"count":13145,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"trade":{"ms_of_day":55960032,"sequence":598046791,"size":1,"condition":18,"price":1.65,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55960032,"bid_size":656,"bid_exchange":6,"bid":0.27,"bid_condition":50,"ask_size":100,"ask_exchange":7,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55960032,"bid_size":165,"bid_exchange":46,"bid":1.64,"bid_condition":50,"ask_size":192,"ask_exchange":5,"ask":1.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55959928,"bid_size":643,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":260,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55960034,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":6937,"count":2571,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55960034,"sequence":-1411627070,"size":1,"condition":125,"price":4.34,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55959928,"bid_size":643,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":260,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55960034,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":6938,"count":2572,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55960034,"sequence":-1411627069,"size":1,"condition":125,"price":4.34,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55959928,"bid_size":643,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":260,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55960035,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":6939,"count":2573,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55960035,"sequence":-1411627047,"size":1,"condition":125,"price":4.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55960038,"bid_size":1264,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":1330,"ask_exchange":65,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55960032,"bid_size":191,"bid_exchange":46,"bid":1.64,"bid_condition":50,"ask_size":192,"ask_exchange":5,"ask":1.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250718,"strike":510000,"right":"P"},"quote":{"ms_of_day":55960020,"bid_size":173,"bid_exchange":42,"bid":5.45,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":5.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250718,"strike":510000,"right":"P"},"ohlc":{"ms_of_day":55960040,"open":7.76,"high":11.32,"low":4.62,"close":5.45,"volume":574,"count":154,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250718,"strike":510000,"right":"P"},"trade":{"ms_of_day":55960040,"sequence":1426504212,"size":1,"condition":18,"price":5.45,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250718,"strike":510000,"right":"P"},"quote":{"ms_of_day":55960040,"bid_size":347,"bid_exchange":42,"bid":5.45,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":5.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250718,"strike":510000,"right":"P"},"quote":{"ms_of_day":55960040,"bid_size":335,"bid_exchange":42,"bid":5.45,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":5.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250509,"strike":20575000,"right":"C"},"quote":{"ms_of_day":55960043,"bid_size":2,"bid_exchange":6,"bid":284.0,"bid_condition":50,"ask_size":2,"ask_exchange":9,"ask":288.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250509,"strike":20575000,"right":"C"},"quote":{"ms_of_day":55960043,"bid_size":2,"bid_exchange":6,"bid":284.0,"bid_condition":50,"ask_size":3,"ask_exchange":9,"ask":288.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250509,"strike":20500000,"right":"C"},"quote":{"ms_of_day":55960045,"bid_size":2,"bid_exchange":9,"bid":314.9,"bid_condition":50,"ask_size":3,"ask_exchange":6,"ask":319.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":300000,"right":"C"},"quote":{"ms_of_day":55960047,"bid_size":89,"bid_exchange":43,"bid":37.6,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":39.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":300000,"right":"C"},"ohlc":{"ms_of_day":55960047,"open":80.9,"high":86.6,"low":23.9,"close":39.7,"volume":379,"count":162,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":300000,"right":"C"},"trade":{"ms_of_day":55960047,"sequence":-628439167,"size":1,"condition":18,"price":39.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":300000,"right":"C"},"quote":{"ms_of_day":55960047,"bid_size":89,"bid_exchange":43,"bid":37.6,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":39.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":300000,"right":"C"},"quote":{"ms_of_day":55960047,"bid_size":89,"bid_exchange":43,"bid":37.6,"bid_condition":50,"ask_size":3,"ask_exchange":1,"ask":39.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":11000,"right":"P"},"quote":{"ms_of_day":55958687,"bid_size":5,"bid_exchange":31,"bid":0.24,"bid_condition":50,"ask_size":16,"ask_exchange":60,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":11000,"right":"P"},"ohlc":{"ms_of_day":55960050,"open":0.15,"high":0.42,"low":0.1,"close":0.24,"volume":2579,"count":278,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":11000,"right":"P"},"trade":{"ms_of_day":55960050,"sequence":-1411626758,"size":1,"condition":95,"price":0.24,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":11000,"right":"P"},"quote":{"ms_of_day":55960051,"bid_size":1844,"bid_exchange":73,"bid":0.24,"bid_condition":50,"ask_size":16,"ask_exchange":60,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":11000,"right":"P"},"quote":{"ms_of_day":55960051,"bid_size":1845,"bid_exchange":73,"bid":0.24,"bid_condition":50,"ask_size":16,"ask_exchange":60,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":125000,"right":"C"},"quote":{"ms_of_day":55959646,"bid_size":399,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":300,"ask_exchange":69,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":125000,"right":"C"},"ohlc":{"ms_of_day":55960082,"open":0.25,"high":0.56,"low":0.04,"close":0.05,"volume":1561,"count":437,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":125000,"right":"C"},"trade":{"ms_of_day":55960082,"sequence":-1411625831,"size":1,"condition":131,"price":0.05,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":126000,"right":"C"},"quote":{"ms_of_day":55958355,"bid_size":299,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":356,"ask_exchange":1,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":126000,"right":"C"},"ohlc":{"ms_of_day":55960082,"open":0.25,"high":0.42,"low":0.04,"close":0.05,"volume":472,"count":124,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":126000,"right":"C"},"trade":{"ms_of_day":55960082,"sequence":-1411625830,"size":1,"condition":131,"price":0.05,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GCT","expiration":20250718,"strike":30000,"right":"C"},"quote":{"ms_of_day":55960091,"bid_size":346,"bid_exchange":22,"bid":0.1,"bid_condition":50,"ask_size":284,"ask_exchange":4,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GCT","expiration":20250718,"strike":30000,"right":"C"},"quote":{"ms_of_day":55960091,"bid_size":346,"bid_exchange":22,"bid":0.1,"bid_condition":50,"ask_size":284,"ask_exchange":4,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":36000,"right":"C"},"quote":{"ms_of_day":55960102,"bid_size":241,"bid_exchange":31,"bid":1.58,"bid_condition":50,"ask_size":40,"ask_exchange":7,"ask":1.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":36000,"right":"C"},"ohlc":{"ms_of_day":55960102,"open":6.88,"high":7.45,"low":1.41,"close":1.59,"volume":2747,"count":347,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":36000,"right":"C"},"trade":{"ms_of_day":55960102,"sequence":36637120,"size":40,"condition":18,"price":1.59,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":36000,"right":"C"},"quote":{"ms_of_day":55960102,"bid_size":241,"bid_exchange":31,"bid":1.58,"bid_condition":50,"ask_size":19,"ask_exchange":46,"ask":1.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":36000,"right":"C"},"quote":{"ms_of_day":55960102,"bid_size":1,"bid_exchange":73,"bid":1.59,"bid_condition":50,"ask_size":19,"ask_exchange":46,"ask":1.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55960104,"bid_size":1991,"bid_exchange":5,"bid":0.07,"bid_condition":50,"ask_size":6,"ask_exchange":31,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55960113,"bid_size":144,"bid_exchange":43,"bid":1.75,"bid_condition":50,"ask_size":503,"ask_exchange":6,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250411,"strike":920000,"right":"P"},"quote":{"ms_of_day":55960133,"bid_size":1,"bid_exchange":1,"bid":7.75,"bid_condition":50,"ask_size":25,"ask_exchange":42,"ask":8.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":569000,"right":"C"},"quote":{"ms_of_day":55960032,"bid_size":126,"bid_exchange":42,"bid":5.0,"bid_condition":50,"ask_size":209,"ask_exchange":65,"ask":5.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55960133,"open":4.8,"high":10.01,"low":3.59,"close":5.02,"volume":4608,"count":912,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":569000,"right":"C"},"trade":{"ms_of_day":55960133,"sequence":1426505111,"size":1,"condition":125,"price":5.02,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":569000,"right":"C"},"quote":{"ms_of_day":55960032,"bid_size":126,"bid_exchange":42,"bid":5.0,"bid_condition":50,"ask_size":209,"ask_exchange":65,"ask":5.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55960133,"open":4.8,"high":10.01,"low":3.59,"close":5.02,"volume":4609,"count":913,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":569000,"right":"C"},"trade":{"ms_of_day":55960133,"sequence":1426505112,"size":1,"condition":125,"price":5.02,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":300000,"right":"C"},"quote":{"ms_of_day":55960147,"bid_size":133,"bid_exchange":43,"bid":37.6,"bid_condition":50,"ask_size":157,"ask_exchange":65,"ask":39.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":300000,"right":"C"},"ohlc":{"ms_of_day":55960147,"open":80.9,"high":86.6,"low":23.9,"close":38.4,"volume":380,"count":163,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":300000,"right":"C"},"trade":{"ms_of_day":55960147,"sequence":-628433303,"size":1,"condition":125,"price":38.48,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":300000,"right":"C"},"quote":{"ms_of_day":55960147,"bid_size":133,"bid_exchange":43,"bid":37.6,"bid_condition":50,"ask_size":144,"ask_exchange":22,"ask":39.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55959940,"bid_size":251,"bid_exchange":43,"bid":22.95,"bid_condition":50,"ask_size":28,"ask_exchange":76,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55960149,"open":17.2,"high":25.9,"low":15.65,"close":23.0,"volume":3309,"count":1925,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"trade":{"ms_of_day":55960149,"sequence":-1411624380,"size":2,"condition":125,"price":23.0,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55959940,"bid_size":251,"bid_exchange":43,"bid":22.95,"bid_condition":50,"ask_size":28,"ask_exchange":76,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55960149,"open":17.2,"high":25.9,"low":15.65,"close":23.0,"volume":3312,"count":1926,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"trade":{"ms_of_day":55960149,"sequence":-1411624379,"size":3,"condition":125,"price":23.0,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":300000,"right":"C"},"quote":{"ms_of_day":55960147,"bid_size":133,"bid_exchange":43,"bid":37.6,"bid_condition":50,"ask_size":144,"ask_exchange":22,"ask":39.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":300000,"right":"C"},"ohlc":{"ms_of_day":55960150,"open":80.9,"high":86.6,"low":23.9,"close":39.7,"volume":382,"count":164,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":300000,"right":"C"},"trade":{"ms_of_day":55960150,"sequence":-628433061,"size":2,"condition":18,"price":39.7,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":300000,"right":"C"},"quote":{"ms_of_day":55960147,"bid_size":133,"bid_exchange":43,"bid":37.6,"bid_condition":50,"ask_size":144,"ask_exchange":22,"ask":39.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":300000,"right":"C"},"ohlc":{"ms_of_day":55960150,"open":80.9,"high":86.6,"low":23.9,"close":39.7,"volume":383,"count":165,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":300000,"right":"C"},"trade":{"ms_of_day":55960150,"sequence":-628433024,"size":1,"condition":95,"price":39.7,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":257500,"right":"C"},"quote":{"ms_of_day":55960151,"bid_size":13,"bid_exchange":11,"bid":20.65,"bid_condition":50,"ask_size":27,"ask_exchange":42,"ask":20.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":257500,"right":"C"},"ohlc":{"ms_of_day":55960151,"open":7.0,"high":34.0,"low":6.0,"close":20.77,"volume":6446,"count":440,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":257500,"right":"C"},"trade":{"ms_of_day":55960151,"sequence":33060987,"size":1,"condition":130,"price":20.77,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":265000,"right":"C"},"quote":{"ms_of_day":55960150,"bid_size":13,"bid_exchange":69,"bid":20.7,"bid_condition":50,"ask_size":8,"ask_exchange":73,"ask":20.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":265000,"right":"C"},"ohlc":{"ms_of_day":55960151,"open":7.75,"high":31.5,"low":6.75,"close":20.74,"volume":2605,"count":770,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":265000,"right":"C"},"trade":{"ms_of_day":55960151,"sequence":33060986,"size":1,"condition":130,"price":20.74,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":300000,"right":"C"},"quote":{"ms_of_day":55960155,"bid_size":133,"bid_exchange":43,"bid":37.6,"bid_condition":50,"ask_size":3,"ask_exchange":47,"ask":39.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":257500,"right":"C"},"quote":{"ms_of_day":55960156,"bid_size":13,"bid_exchange":11,"bid":20.65,"bid_condition":50,"ask_size":54,"ask_exchange":76,"ask":20.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250404,"strike":170000,"right":"C"},"quote":{"ms_of_day":55960155,"bid_size":40,"bid_exchange":11,"bid":0.99,"bid_condition":50,"ask_size":20,"ask_exchange":11,"ask":1.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250404,"strike":170000,"right":"C"},"quote":{"ms_of_day":55960157,"bid_size":51,"bid_exchange":42,"bid":0.99,"bid_condition":50,"ask_size":20,"ask_exchange":11,"ask":1.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":100000,"right":"C"},"quote":{"ms_of_day":55960161,"bid_size":41,"bid_exchange":73,"bid":0.97,"bid_condition":50,"ask_size":202,"ask_exchange":46,"ask":0.99,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"REGN","expiration":20250404,"strike":640000,"right":"P"},"quote":{"ms_of_day":55960165,"bid_size":12,"bid_exchange":43,"bid":12.8,"bid_condition":50,"ask_size":16,"ask_exchange":69,"ask":15.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55960174,"bid_size":727,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":260,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55960174,"bid_size":727,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":260,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55960178,"bid_size":253,"bid_exchange":65,"bid":22.95,"bid_condition":50,"ask_size":28,"ask_exchange":76,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55960117,"bid_size":53,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":85,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55960183,"open":128.4,"high":135.0,"low":1.7,"close":3.0,"volume":37076,"count":13765,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55960183,"sequence":598051176,"size":9,"condition":130,"price":3.01,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55960041,"bid_size":8,"bid_exchange":5,"bid":7.6,"bid_condition":50,"ask_size":27,"ask_exchange":5,"ask":7.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"ohlc":{"ms_of_day":55960183,"open":19.9,"high":51.0,"low":4.8,"close":7.75,"volume":21982,"count":7589,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"trade":{"ms_of_day":55960183,"sequence":598051177,"size":9,"condition":130,"price":7.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55960117,"bid_size":53,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":85,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55960183,"open":128.4,"high":135.0,"low":1.7,"close":3.0,"volume":37077,"count":13766,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55960183,"sequence":598051178,"size":1,"condition":130,"price":3.01,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55960041,"bid_size":8,"bid_exchange":5,"bid":7.6,"bid_condition":50,"ask_size":27,"ask_exchange":5,"ask":7.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"ohlc":{"ms_of_day":55960183,"open":19.9,"high":51.0,"low":4.8,"close":7.75,"volume":21983,"count":7590,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"trade":{"ms_of_day":55960183,"sequence":598051179,"size":1,"condition":130,"price":7.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55959942,"bid_size":15,"bid_exchange":5,"bid":24.7,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":24.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"P"},"ohlc":{"ms_of_day":55960183,"open":137.0,"high":145.2,"low":20.6,"close":24.7,"volume":2408,"count":790,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"P"},"trade":{"ms_of_day":55960183,"sequence":598051180,"size":9,"condition":130,"price":24.79,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55960184,"bid_size":53,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":90,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55960093,"bid_size":21,"bid_exchange":5,"bid":20.2,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":20.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55960183,"open":118.6,"high":118.6,"low":17.5,"close":20.3,"volume":4074,"count":1064,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55960183,"sequence":598051182,"size":9,"condition":130,"price":20.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55959942,"bid_size":15,"bid_exchange":5,"bid":24.7,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":24.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"P"},"ohlc":{"ms_of_day":55960183,"open":137.0,"high":145.2,"low":20.6,"close":24.7,"volume":2409,"count":791,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"P"},"trade":{"ms_of_day":55960183,"sequence":598051183,"size":1,"condition":130,"price":24.76,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55960093,"bid_size":21,"bid_exchange":5,"bid":20.2,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":20.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55960183,"open":118.6,"high":118.6,"low":17.5,"close":20.32,"volume":4075,"count":1065,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55960183,"sequence":598051184,"size":1,"condition":130,"price":20.32,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":265000,"right":"C"},"quote":{"ms_of_day":55960185,"bid_size":13,"bid_exchange":69,"bid":20.7,"bid_condition":50,"ask_size":9,"ask_exchange":7,"ask":20.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55960149,"bid_size":6,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":43,"ask_exchange":43,"ask":11.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55960185,"open":8.17,"high":16.58,"low":8.0,"close":10.83,"volume":57,"count":38,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55960185,"sequence":-125675814,"size":1,"condition":125,"price":10.83,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":265000,"right":"C"},"quote":{"ms_of_day":55960189,"bid_size":13,"bid_exchange":69,"bid":20.7,"bid_condition":50,"ask_size":21,"ask_exchange":76,"ask":20.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250417,"strike":40000,"right":"C"},"quote":{"ms_of_day":55960198,"bid_size":24,"bid_exchange":9,"bid":6.8,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":7.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55960203,"bid_size":8,"bid_exchange":5,"bid":7.6,"bid_condition":50,"ask_size":28,"ask_exchange":5,"ask":7.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":569000,"right":"C"},"quote":{"ms_of_day":55960198,"bid_size":120,"bid_exchange":42,"bid":5.0,"bid_condition":50,"ask_size":209,"ask_exchange":65,"ask":5.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55960204,"bid_size":1991,"bid_exchange":5,"bid":0.07,"bid_condition":50,"ask_size":20,"ask_exchange":47,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250404,"strike":46000,"right":"C"},"quote":{"ms_of_day":55960042,"bid_size":258,"bid_exchange":31,"bid":0.68,"bid_condition":50,"ask_size":113,"ask_exchange":42,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250404,"strike":46000,"right":"C"},"ohlc":{"ms_of_day":55960211,"open":0.36,"high":1.11,"low":0.26,"close":0.7,"volume":874,"count":112,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250404,"strike":46000,"right":"C"},"trade":{"ms_of_day":55960211,"sequence":-631586563,"size":28,"condition":125,"price":0.7,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250404,"strike":46000,"right":"C"},"quote":{"ms_of_day":55960042,"bid_size":258,"bid_exchange":31,"bid":0.68,"bid_condition":50,"ask_size":113,"ask_exchange":42,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250404,"strike":46000,"right":"C"},"ohlc":{"ms_of_day":55960211,"open":0.36,"high":1.11,"low":0.26,"close":0.7,"volume":877,"count":113,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250404,"strike":46000,"right":"C"},"trade":{"ms_of_day":55960211,"sequence":-631586562,"size":3,"condition":125,"price":0.7,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250404,"strike":46000,"right":"C"},"quote":{"ms_of_day":55960042,"bid_size":258,"bid_exchange":31,"bid":0.68,"bid_condition":50,"ask_size":113,"ask_exchange":42,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250404,"strike":46000,"right":"C"},"ohlc":{"ms_of_day":55960211,"open":0.36,"high":1.11,"low":0.26,"close":0.7,"volume":878,"count":114,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250404,"strike":46000,"right":"C"},"trade":{"ms_of_day":55960211,"sequence":-631586561,"size":1,"condition":125,"price":0.7,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250404,"strike":46000,"right":"C"},"quote":{"ms_of_day":55960042,"bid_size":258,"bid_exchange":31,"bid":0.68,"bid_condition":50,"ask_size":113,"ask_exchange":42,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250404,"strike":46000,"right":"C"},"ohlc":{"ms_of_day":55960211,"open":0.36,"high":1.11,"low":0.26,"close":0.7,"volume":881,"count":115,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250404,"strike":46000,"right":"C"},"trade":{"ms_of_day":55960211,"sequence":-631586560,"size":3,"condition":125,"price":0.7,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250404,"strike":46000,"right":"C"},"quote":{"ms_of_day":55960042,"bid_size":258,"bid_exchange":31,"bid":0.68,"bid_condition":50,"ask_size":113,"ask_exchange":42,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250404,"strike":46000,"right":"C"},"ohlc":{"ms_of_day":55960211,"open":0.36,"high":1.11,"low":0.26,"close":0.7,"volume":883,"count":116,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250404,"strike":46000,"right":"C"},"trade":{"ms_of_day":55960211,"sequence":-631586559,"size":2,"condition":125,"price":0.7,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250404,"strike":46000,"right":"C"},"quote":{"ms_of_day":55960042,"bid_size":258,"bid_exchange":31,"bid":0.68,"bid_condition":50,"ask_size":113,"ask_exchange":42,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250404,"strike":46000,"right":"C"},"ohlc":{"ms_of_day":55960211,"open":0.36,"high":1.11,"low":0.26,"close":0.7,"volume":892,"count":117,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250404,"strike":46000,"right":"C"},"trade":{"ms_of_day":55960211,"sequence":-631586558,"size":9,"condition":125,"price":0.7,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250404,"strike":46000,"right":"C"},"quote":{"ms_of_day":55960042,"bid_size":258,"bid_exchange":31,"bid":0.68,"bid_condition":50,"ask_size":113,"ask_exchange":42,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250404,"strike":46000,"right":"C"},"ohlc":{"ms_of_day":55960211,"open":0.36,"high":1.11,"low":0.26,"close":0.7,"volume":895,"count":118,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250404,"strike":46000,"right":"C"},"trade":{"ms_of_day":55960211,"sequence":-631586557,"size":3,"condition":125,"price":0.7,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250404,"strike":46000,"right":"C"},"quote":{"ms_of_day":55960042,"bid_size":258,"bid_exchange":31,"bid":0.68,"bid_condition":50,"ask_size":113,"ask_exchange":42,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250404,"strike":46000,"right":"C"},"ohlc":{"ms_of_day":55960211,"open":0.36,"high":1.11,"low":0.26,"close":0.7,"volume":900,"count":119,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250404,"strike":46000,"right":"C"},"trade":{"ms_of_day":55960211,"sequence":-631586556,"size":5,"condition":125,"price":0.7,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250404,"strike":46000,"right":"C"},"quote":{"ms_of_day":55960042,"bid_size":258,"bid_exchange":31,"bid":0.68,"bid_condition":50,"ask_size":113,"ask_exchange":42,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250404,"strike":46000,"right":"C"},"ohlc":{"ms_of_day":55960211,"open":0.36,"high":1.11,"low":0.26,"close":0.7,"volume":909,"count":120,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250404,"strike":46000,"right":"C"},"trade":{"ms_of_day":55960211,"sequence":-631586555,"size":9,"condition":125,"price":0.7,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250404,"strike":46000,"right":"C"},"quote":{"ms_of_day":55960042,"bid_size":258,"bid_exchange":31,"bid":0.68,"bid_condition":50,"ask_size":113,"ask_exchange":42,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250404,"strike":46000,"right":"C"},"ohlc":{"ms_of_day":55960211,"open":0.36,"high":1.11,"low":0.26,"close":0.7,"volume":916,"count":121,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250404,"strike":46000,"right":"C"},"trade":{"ms_of_day":55960211,"sequence":-631586554,"size":7,"condition":125,"price":0.7,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250404,"strike":46000,"right":"C"},"quote":{"ms_of_day":55960212,"bid_size":258,"bid_exchange":31,"bid":0.68,"bid_condition":50,"ask_size":978,"ask_exchange":4,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250404,"strike":46000,"right":"C"},"quote":{"ms_of_day":55960212,"bid_size":258,"bid_exchange":31,"bid":0.68,"bid_condition":50,"ask_size":968,"ask_exchange":4,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20260116,"strike":50000,"right":"C"},"quote":{"ms_of_day":55960214,"bid_size":10,"bid_exchange":46,"bid":2.4,"bid_condition":50,"ask_size":10,"ask_exchange":6,"ask":2.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20260116,"strike":50000,"right":"C"},"ohlc":{"ms_of_day":55960214,"open":5.95,"high":5.95,"low":1.94,"close":2.6,"volume":10291,"count":652,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20260116,"strike":50000,"right":"C"},"trade":{"ms_of_day":55960214,"sequence":-631586417,"size":2,"condition":18,"price":2.6,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20260116,"strike":50000,"right":"C"},"quote":{"ms_of_day":55960214,"bid_size":10,"bid_exchange":46,"bid":2.4,"bid_condition":50,"ask_size":12,"ask_exchange":6,"ask":2.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20260116,"strike":50000,"right":"C"},"quote":{"ms_of_day":55960214,"bid_size":10,"bid_exchange":46,"bid":2.4,"bid_condition":50,"ask_size":14,"ask_exchange":6,"ask":2.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":569000,"right":"C"},"quote":{"ms_of_day":55960209,"bid_size":129,"bid_exchange":42,"bid":5.0,"bid_condition":50,"ask_size":209,"ask_exchange":65,"ask":5.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"quote":{"ms_of_day":55960030,"bid_size":986,"bid_exchange":65,"bid":0.2,"bid_condition":50,"ask_size":450,"ask_exchange":46,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"ohlc":{"ms_of_day":55960212,"open":6.31,"high":14.69,"low":0.18,"close":0.2,"volume":122237,"count":17423,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"trade":{"ms_of_day":55960212,"sequence":1426506337,"size":1,"condition":95,"price":0.2,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"quote":{"ms_of_day":55960212,"bid_size":1149,"bid_exchange":9,"bid":0.2,"bid_condition":50,"ask_size":450,"ask_exchange":46,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"quote":{"ms_of_day":55960213,"bid_size":1149,"bid_exchange":9,"bid":0.2,"bid_condition":50,"ask_size":438,"ask_exchange":46,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":36000,"right":"C"},"quote":{"ms_of_day":55960173,"bid_size":375,"bid_exchange":1,"bid":1.59,"bid_condition":50,"ask_size":255,"ask_exchange":42,"ask":1.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":36000,"right":"C"},"ohlc":{"ms_of_day":55960226,"open":6.88,"high":7.45,"low":1.41,"close":1.59,"volume":2757,"count":348,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":36000,"right":"C"},"trade":{"ms_of_day":55960226,"sequence":36643334,"size":10,"condition":125,"price":1.59,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":36000,"right":"C"},"quote":{"ms_of_day":55960227,"bid_size":375,"bid_exchange":1,"bid":1.59,"bid_condition":50,"ask_size":255,"ask_exchange":42,"ask":1.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":36000,"right":"C"},"quote":{"ms_of_day":55960227,"bid_size":375,"bid_exchange":1,"bid":1.59,"bid_condition":50,"ask_size":255,"ask_exchange":42,"ask":1.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":154000,"right":"C"},"quote":{"ms_of_day":55960228,"bid_size":233,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":673,"ask_exchange":43,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":154000,"right":"C"},"quote":{"ms_of_day":55960228,"bid_size":212,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":673,"ask_exchange":43,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55960228,"bid_size":253,"bid_exchange":65,"bid":22.95,"bid_condition":50,"ask_size":27,"ask_exchange":76,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55960226,"bid_size":28,"bid_exchange":60,"bid":5.05,"bid_condition":50,"ask_size":416,"ask_exchange":43,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55960226,"open":4.0,"high":15.66,"low":3.05,"close":5.05,"volume":78566,"count":18462,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55960226,"sequence":33063219,"size":72,"condition":18,"price":5.05,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55960227,"bid_size":28,"bid_exchange":60,"bid":5.05,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":5.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55960227,"bid_size":28,"bid_exchange":60,"bid":5.05,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":5.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55960230,"open":4.0,"high":15.66,"low":3.05,"close":5.05,"volume":78594,"count":18463,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55960230,"sequence":33063304,"size":28,"condition":18,"price":5.05,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55960230,"bid_size":100,"bid_exchange":1,"bid":5.0,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":5.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250620,"strike":115000,"right":"C"},"quote":{"ms_of_day":55960235,"bid_size":4476,"bid_exchange":43,"bid":9.75,"bid_condition":50,"ask_size":4109,"ask_exchange":43,"ask":9.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55960228,"bid_size":253,"bid_exchange":65,"bid":22.95,"bid_condition":50,"ask_size":27,"ask_exchange":76,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55960256,"open":17.2,"high":25.9,"low":15.65,"close":23.0,"volume":3314,"count":1927,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"trade":{"ms_of_day":55960256,"sequence":-1411620481,"size":2,"condition":125,"price":23.0,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55960228,"bid_size":253,"bid_exchange":65,"bid":22.95,"bid_condition":50,"ask_size":27,"ask_exchange":76,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55960256,"open":17.2,"high":25.9,"low":15.65,"close":23.0,"volume":3317,"count":1928,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"trade":{"ms_of_day":55960256,"sequence":-1411620480,"size":3,"condition":125,"price":23.0,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250516,"strike":340000,"right":"P"},"quote":{"ms_of_day":55957507,"bid_size":69,"bid_exchange":11,"bid":1.5,"bid_condition":50,"ask_size":143,"ask_exchange":5,"ask":1.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250516,"strike":340000,"right":"P"},"ohlc":{"ms_of_day":55960248,"open":2.47,"high":6.7,"low":1.41,"close":1.53,"volume":84,"count":57,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250516,"strike":340000,"right":"P"},"trade":{"ms_of_day":55960248,"sequence":-1411620646,"size":1,"condition":130,"price":1.53,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250516,"strike":335000,"right":"P"},"quote":{"ms_of_day":55954921,"bid_size":127,"bid_exchange":5,"bid":1.19,"bid_condition":50,"ask_size":138,"ask_exchange":47,"ask":1.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250516,"strike":335000,"right":"P"},"ohlc":{"ms_of_day":55960248,"open":1.78,"high":5.77,"low":1.07,"close":1.23,"volume":2401,"count":33,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250516,"strike":335000,"right":"P"},"trade":{"ms_of_day":55960248,"sequence":-1411620645,"size":1,"condition":130,"price":1.23,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250516,"strike":340000,"right":"P"},"quote":{"ms_of_day":55957507,"bid_size":69,"bid_exchange":11,"bid":1.5,"bid_condition":50,"ask_size":143,"ask_exchange":5,"ask":1.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250516,"strike":340000,"right":"P"},"ohlc":{"ms_of_day":55960248,"open":2.47,"high":6.7,"low":1.41,"close":1.53,"volume":85,"count":58,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250516,"strike":340000,"right":"P"},"trade":{"ms_of_day":55960248,"sequence":-1411620644,"size":1,"condition":130,"price":1.53,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250516,"strike":335000,"right":"P"},"quote":{"ms_of_day":55954921,"bid_size":127,"bid_exchange":5,"bid":1.19,"bid_condition":50,"ask_size":138,"ask_exchange":47,"ask":1.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250516,"strike":335000,"right":"P"},"ohlc":{"ms_of_day":55960248,"open":1.78,"high":5.77,"low":1.07,"close":1.23,"volume":2402,"count":34,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250516,"strike":335000,"right":"P"},"trade":{"ms_of_day":55960248,"sequence":-1411620643,"size":1,"condition":130,"price":1.23,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55960255,"bid_size":53,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55960256,"bid_size":22,"bid_exchange":5,"bid":20.2,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":20.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55960255,"bid_size":53,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":88,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55960255,"open":128.4,"high":135.0,"low":1.7,"close":3.0,"volume":37079,"count":13767,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55960255,"sequence":598056087,"size":2,"condition":18,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":172500,"right":"C"},"quote":{"ms_of_day":55958016,"bid_size":369,"bid_exchange":46,"bid":0.01,"bid_condition":50,"ask_size":399,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":172500,"right":"C"},"ohlc":{"ms_of_day":55960266,"open":3.6,"high":3.6,"low":0.01,"close":0.02,"volume":41347,"count":5663,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":172500,"right":"C"},"trade":{"ms_of_day":55960266,"sequence":-631583741,"size":2,"condition":125,"price":0.02,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":172500,"right":"C"},"quote":{"ms_of_day":55960266,"bid_size":489,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":399,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":172500,"right":"C"},"quote":{"ms_of_day":55960266,"bid_size":489,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":399,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55960231,"bid_size":1991,"bid_exchange":5,"bid":0.07,"bid_condition":50,"ask_size":153,"ask_exchange":73,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55960260,"open":2.72,"high":6.34,"low":0.03,"close":0.08,"volume":298045,"count":43438,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"trade":{"ms_of_day":55960260,"sequence":598056280,"size":5,"condition":18,"price":0.08,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20260116,"strike":120000,"right":"C"},"quote":{"ms_of_day":55960146,"bid_size":20,"bid_exchange":1,"bid":1.32,"bid_condition":50,"ask_size":52,"ask_exchange":9,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20260116,"strike":120000,"right":"C"},"ohlc":{"ms_of_day":55960268,"open":2.32,"high":2.33,"low":1.26,"close":1.34,"volume":8285,"count":784,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20260116,"strike":120000,"right":"C"},"trade":{"ms_of_day":55960268,"sequence":-631583672,"size":1,"condition":125,"price":1.34,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55960266,"bid_size":6,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":11.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250425,"strike":78000,"right":"C"},"quote":{"ms_of_day":55960275,"bid_size":3,"bid_exchange":7,"bid":6.4,"bid_condition":50,"ask_size":28,"ask_exchange":43,"ask":6.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250425,"strike":78000,"right":"C"},"ohlc":{"ms_of_day":55960275,"open":7.7,"high":7.7,"low":6.4,"close":6.4,"volume":25,"count":10,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250425,"strike":78000,"right":"C"},"trade":{"ms_of_day":55960275,"sequence":-125669412,"size":3,"condition":18,"price":6.4,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250425,"strike":78000,"right":"C"},"quote":{"ms_of_day":55960275,"bid_size":22,"bid_exchange":43,"bid":6.2,"bid_condition":50,"ask_size":28,"ask_exchange":43,"ask":6.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250425,"strike":78000,"right":"C"},"quote":{"ms_of_day":55960275,"bid_size":22,"bid_exchange":43,"bid":6.2,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":6.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55960277,"bid_size":1991,"bid_exchange":5,"bid":0.07,"bid_condition":50,"ask_size":153,"ask_exchange":73,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55960282,"bid_size":79,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":101,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55960282,"open":40.1,"high":40.1,"low":0.44,"close":1.6,"volume":71314,"count":27310,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55960282,"sequence":598057102,"size":1,"condition":125,"price":1.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55960285,"bid_size":79,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":123,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55960278,"bid_size":6,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":43,"ask_exchange":43,"ask":11.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55960259,"bid_size":75,"bid_exchange":73,"bid":2.11,"bid_condition":50,"ask_size":49,"ask_exchange":60,"ask":2.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55960284,"open":18.56,"high":21.75,"low":1.28,"close":2.12,"volume":180282,"count":29336,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55960284,"sequence":598057355,"size":1,"condition":18,"price":2.12,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MO","expiration":20250919,"strike":55000,"right":"C"},"quote":{"ms_of_day":55960293,"bid_size":409,"bid_exchange":9,"bid":5.3,"bid_condition":50,"ask_size":5,"ask_exchange":7,"ask":5.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MO","expiration":20250919,"strike":55000,"right":"C"},"ohlc":{"ms_of_day":55960293,"open":3.85,"high":6.25,"low":3.82,"close":5.35,"volume":513,"count":91,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MO","expiration":20250919,"strike":55000,"right":"C"},"trade":{"ms_of_day":55960293,"sequence":840154785,"size":5,"condition":18,"price":5.35,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MO","expiration":20250919,"strike":55000,"right":"C"},"quote":{"ms_of_day":55960293,"bid_size":409,"bid_exchange":9,"bid":5.3,"bid_condition":50,"ask_size":199,"ask_exchange":9,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55960177,"bid_size":727,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":260,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55960292,"open":8.05,"high":9.0,"low":3.15,"close":4.35,"volume":6940,"count":2574,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55960292,"sequence":-1411619539,"size":1,"condition":125,"price":4.35,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55960177,"bid_size":727,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":260,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55960293,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":6941,"count":2575,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55960293,"sequence":-1411619527,"size":1,"condition":125,"price":4.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MO","expiration":20250919,"strike":55000,"right":"C"},"quote":{"ms_of_day":55960293,"bid_size":4,"bid_exchange":7,"bid":5.35,"bid_condition":50,"ask_size":199,"ask_exchange":9,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":484000,"right":"P"},"quote":{"ms_of_day":55960204,"bid_size":51,"bid_exchange":47,"bid":5.01,"bid_condition":50,"ask_size":31,"ask_exchange":11,"ask":5.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55960302,"open":8.28,"high":9.85,"low":4.01,"close":5.04,"volume":1828,"count":346,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":484000,"right":"P"},"trade":{"ms_of_day":55960302,"sequence":36651260,"size":5,"condition":18,"price":5.04,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":484000,"right":"P"},"quote":{"ms_of_day":55960302,"bid_size":51,"bid_exchange":47,"bid":5.01,"bid_condition":50,"ask_size":30,"ask_exchange":76,"ask":5.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55960305,"bid_size":3,"bid_exchange":5,"bid":24.7,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":24.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55960305,"bid_size":64,"bid_exchange":60,"bid":2.11,"bid_condition":50,"ask_size":49,"ask_exchange":60,"ask":2.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55960305,"bid_size":8,"bid_exchange":5,"bid":7.6,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":7.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55960305,"bid_size":96,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":123,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55960305,"bid_size":59,"bid_exchange":60,"bid":2.11,"bid_condition":50,"ask_size":49,"ask_exchange":60,"ask":2.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55960305,"bid_size":1991,"bid_exchange":5,"bid":0.07,"bid_condition":50,"ask_size":83,"ask_exchange":46,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55960305,"bid_size":3,"bid_exchange":5,"bid":24.7,"bid_condition":50,"ask_size":24,"ask_exchange":5,"ask":24.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":484000,"right":"P"},"quote":{"ms_of_day":55960302,"bid_size":62,"bid_exchange":73,"bid":5.01,"bid_condition":50,"ask_size":30,"ask_exchange":76,"ask":5.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55960306,"bid_size":101,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":99,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55960310,"bid_size":52,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":88,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55960310,"bid_size":22,"bid_exchange":5,"bid":20.2,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":20.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MO","expiration":20250919,"strike":55000,"right":"C"},"quote":{"ms_of_day":55960311,"bid_size":7,"bid_exchange":47,"bid":5.35,"bid_condition":50,"ask_size":297,"ask_exchange":9,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MO","expiration":20250919,"strike":55000,"right":"C"},"ohlc":{"ms_of_day":55960312,"open":3.85,"high":6.25,"low":3.82,"close":5.35,"volume":515,"count":92,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MO","expiration":20250919,"strike":55000,"right":"C"},"trade":{"ms_of_day":55960312,"sequence":840156506,"size":2,"condition":18,"price":5.35,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55960314,"bid_size":53,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":90,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MO","expiration":20250919,"strike":55000,"right":"C"},"quote":{"ms_of_day":55960312,"bid_size":23,"bid_exchange":1,"bid":5.35,"bid_condition":50,"ask_size":297,"ask_exchange":9,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MO","expiration":20250919,"strike":55000,"right":"C"},"quote":{"ms_of_day":55960313,"bid_size":222,"bid_exchange":1,"bid":5.35,"bid_condition":50,"ask_size":297,"ask_exchange":9,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUN","expiration":20250411,"strike":7000,"right":"P"},"quote":{"ms_of_day":55960323,"bid_size":131,"bid_exchange":65,"bid":1.05,"bid_condition":50,"ask_size":114,"ask_exchange":42,"ask":1.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55960328,"bid_size":261,"bid_exchange":65,"bid":22.95,"bid_condition":50,"ask_size":27,"ask_exchange":76,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55960328,"bid_size":261,"bid_exchange":65,"bid":22.95,"bid_condition":50,"ask_size":27,"ask_exchange":76,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55960177,"bid_size":727,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":260,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55960343,"open":8.05,"high":9.0,"low":3.15,"close":4.35,"volume":6942,"count":2576,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55960343,"sequence":-1411618564,"size":1,"condition":18,"price":4.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55960177,"bid_size":727,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":260,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55960343,"open":8.05,"high":9.0,"low":3.15,"close":4.35,"volume":6943,"count":2577,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55960343,"sequence":-1411618563,"size":1,"condition":18,"price":4.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55960177,"bid_size":727,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":260,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55960343,"open":8.05,"high":9.0,"low":3.15,"close":4.35,"volume":6944,"count":2578,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55960343,"sequence":-1411618561,"size":1,"condition":18,"price":4.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55960344,"bid_size":710,"bid_exchange":5,"bid":4.3,"bid_condition":50,"ask_size":260,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55960344,"bid_size":677,"bid_exchange":43,"bid":4.3,"bid_condition":50,"ask_size":260,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55960354,"bid_size":20,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":62,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55960354,"open":122.0,"high":122.0,"low":0.6,"close":1.0,"volume":85471,"count":27004,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55960354,"sequence":598063579,"size":1,"condition":125,"price":1.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":615000,"right":"C"},"quote":{"ms_of_day":55959034,"bid_size":2,"bid_exchange":7,"bid":1.75,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":1.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":615000,"right":"C"},"ohlc":{"ms_of_day":55960351,"open":31.35,"high":33.0,"low":1.52,"close":1.76,"volume":46451,"count":14266,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":615000,"right":"C"},"trade":{"ms_of_day":55960351,"sequence":1416873032,"size":1,"condition":125,"price":1.76,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55960356,"bid_size":85,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55960357,"open":40.1,"high":40.1,"low":0.44,"close":1.65,"volume":71315,"count":27311,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55960357,"sequence":598063741,"size":1,"condition":18,"price":1.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55960357,"bid_size":85,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":121,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":257500,"right":"C"},"quote":{"ms_of_day":55960360,"bid_size":13,"bid_exchange":11,"bid":20.65,"bid_condition":50,"ask_size":54,"ask_exchange":76,"ask":20.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55960372,"bid_size":85,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":118,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55960372,"bid_size":20,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":86,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55960372,"bid_size":16,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":86,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":342500,"right":"P"},"quote":{"ms_of_day":55959569,"bid_size":18,"bid_exchange":46,"bid":16.9,"bid_condition":50,"ask_size":110,"ask_exchange":1,"ask":17.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":342500,"right":"P"},"ohlc":{"ms_of_day":55960372,"open":19.2,"high":19.2,"low":15.31,"close":17.35,"volume":100,"count":31,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":342500,"right":"P"},"trade":{"ms_of_day":55960372,"sequence":1416873420,"size":10,"condition":18,"price":17.35,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":342500,"right":"P"},"quote":{"ms_of_day":55960373,"bid_size":18,"bid_exchange":46,"bid":16.9,"bid_condition":50,"ask_size":110,"ask_exchange":1,"ask":17.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55960377,"bid_size":45,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":67,"ask_exchange":5,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55960377,"open":35.8,"high":35.8,"low":1.4,"close":5.4,"volume":56976,"count":22520,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55960377,"sequence":598066097,"size":1,"condition":18,"price":5.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55960377,"bid_size":45,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":66,"ask_exchange":5,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55960378,"bid_size":45,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":65,"ask_exchange":5,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55960385,"bid_size":13,"bid_exchange":60,"bid":2.87,"bid_condition":50,"ask_size":15,"ask_exchange":60,"ask":2.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"ohlc":{"ms_of_day":55960385,"open":2.17,"high":11.75,"low":2.05,"close":2.89,"volume":61582,"count":14606,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"trade":{"ms_of_day":55960385,"sequence":33069372,"size":1,"condition":18,"price":2.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55960386,"bid_size":86,"bid_exchange":42,"bid":2.87,"bid_condition":50,"ask_size":15,"ask_exchange":60,"ask":2.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55960387,"bid_size":86,"bid_exchange":42,"bid":2.87,"bid_condition":50,"ask_size":11,"ask_exchange":60,"ask":2.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55960385,"bid_size":287,"bid_exchange":65,"bid":0.72,"bid_condition":50,"ask_size":180,"ask_exchange":46,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55960392,"open":3.09,"high":7.97,"low":0.21,"close":0.72,"volume":441454,"count":55276,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55960392,"sequence":598070170,"size":1,"condition":125,"price":0.72,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55960368,"bid_size":643,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":250,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55960393,"open":8.05,"high":9.0,"low":3.15,"close":4.35,"volume":6945,"count":2579,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55960393,"sequence":-1411617188,"size":1,"condition":125,"price":4.35,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"USO","expiration":20250718,"strike":75000,"right":"P"},"quote":{"ms_of_day":55960396,"bid_size":1,"bid_exchange":1,"bid":4.0,"bid_condition":50,"ask_size":66,"ask_exchange":22,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":615000,"right":"C"},"quote":{"ms_of_day":55960395,"bid_size":2,"bid_exchange":7,"bid":1.75,"bid_condition":50,"ask_size":24,"ask_exchange":42,"ask":1.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55960368,"bid_size":643,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":250,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55960394,"open":8.05,"high":9.0,"low":3.15,"close":4.35,"volume":6946,"count":2580,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55960394,"sequence":-1411617160,"size":1,"condition":125,"price":4.35,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":615000,"right":"C"},"quote":{"ms_of_day":55960396,"bid_size":2,"bid_exchange":7,"bid":1.75,"bid_condition":50,"ask_size":25,"ask_exchange":42,"ask":1.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55960395,"bid_size":643,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":592,"ask_exchange":1,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ESTC","expiration":20250417,"strike":95000,"right":"C"},"quote":{"ms_of_day":55956811,"bid_size":36,"bid_exchange":5,"bid":4.3,"bid_condition":50,"ask_size":60,"ask_exchange":9,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ESTC","expiration":20250417,"strike":95000,"right":"C"},"ohlc":{"ms_of_day":55960402,"open":13.3,"high":13.3,"low":4.45,"close":4.45,"volume":108,"count":40,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ESTC","expiration":20250417,"strike":95000,"right":"C"},"trade":{"ms_of_day":55960402,"sequence":-928011211,"size":1,"condition":131,"price":4.45,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":484000,"right":"P"},"quote":{"ms_of_day":55960395,"bid_size":46,"bid_exchange":5,"bid":5.01,"bid_condition":50,"ask_size":30,"ask_exchange":76,"ask":5.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55960402,"open":8.28,"high":9.85,"low":4.01,"close":5.01,"volume":1833,"count":347,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":484000,"right":"P"},"trade":{"ms_of_day":55960402,"sequence":36659843,"size":5,"condition":125,"price":5.01,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ESTC","expiration":20250516,"strike":90000,"right":"C"},"quote":{"ms_of_day":55933687,"bid_size":12,"bid_exchange":4,"bid":9.4,"bid_condition":50,"ask_size":23,"ask_exchange":43,"ask":9.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ESTC","expiration":20250516,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55960402,"open":9.65,"high":13.7,"low":8.6,"close":9.59,"volume":34,"count":16,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ESTC","expiration":20250516,"strike":90000,"right":"C"},"trade":{"ms_of_day":55960402,"sequence":-928011213,"size":1,"condition":131,"price":9.59,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ESTC","expiration":20250516,"strike":115000,"right":"C"},"quote":{"ms_of_day":55954067,"bid_size":14,"bid_exchange":11,"bid":0.85,"bid_condition":50,"ask_size":22,"ask_exchange":76,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ESTC","expiration":20250516,"strike":115000,"right":"C"},"ohlc":{"ms_of_day":55960402,"open":7.1,"high":7.1,"low":0.9,"close":0.9,"volume":72,"count":22,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ESTC","expiration":20250516,"strike":115000,"right":"C"},"trade":{"ms_of_day":55960402,"sequence":-928011212,"size":1,"condition":131,"price":0.92,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55960400,"bid_size":287,"bid_exchange":65,"bid":0.72,"bid_condition":50,"ask_size":140,"ask_exchange":46,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MO","expiration":20250919,"strike":55000,"right":"C"},"quote":{"ms_of_day":55960364,"bid_size":222,"bid_exchange":1,"bid":5.35,"bid_condition":50,"ask_size":174,"ask_exchange":9,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MO","expiration":20250919,"strike":55000,"right":"C"},"ohlc":{"ms_of_day":55960412,"open":3.85,"high":6.25,"low":3.82,"close":5.35,"volume":516,"count":93,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MO","expiration":20250919,"strike":55000,"right":"C"},"trade":{"ms_of_day":55960412,"sequence":840167162,"size":1,"condition":125,"price":5.35,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MO","expiration":20250919,"strike":55000,"right":"C"},"quote":{"ms_of_day":55960412,"bid_size":222,"bid_exchange":1,"bid":5.35,"bid_condition":50,"ask_size":187,"ask_exchange":42,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MO","expiration":20250919,"strike":55000,"right":"C"},"quote":{"ms_of_day":55960412,"bid_size":222,"bid_exchange":1,"bid":5.35,"bid_condition":50,"ask_size":187,"ask_exchange":42,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MO","expiration":20250919,"strike":55000,"right":"C"},"ohlc":{"ms_of_day":55960412,"open":3.85,"high":6.25,"low":3.82,"close":5.35,"volume":517,"count":94,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MO","expiration":20250919,"strike":55000,"right":"C"},"trade":{"ms_of_day":55960412,"sequence":840167209,"size":1,"condition":125,"price":5.35,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MO","expiration":20250919,"strike":55000,"right":"C"},"quote":{"ms_of_day":55960412,"bid_size":222,"bid_exchange":1,"bid":5.35,"bid_condition":50,"ask_size":187,"ask_exchange":42,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MO","expiration":20250919,"strike":55000,"right":"C"},"ohlc":{"ms_of_day":55960413,"open":3.85,"high":6.25,"low":3.82,"close":5.35,"volume":518,"count":95,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MO","expiration":20250919,"strike":55000,"right":"C"},"trade":{"ms_of_day":55960413,"sequence":840167345,"size":1,"condition":125,"price":5.35,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":484000,"right":"P"},"quote":{"ms_of_day":55960415,"bid_size":44,"bid_exchange":69,"bid":5.01,"bid_condition":50,"ask_size":30,"ask_exchange":76,"ask":5.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55960409,"bid_size":1,"bid_exchange":69,"bid":3.85,"bid_condition":50,"ask_size":626,"ask_exchange":43,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55960409,"open":3.32,"high":13.69,"low":2.55,"close":3.85,"volume":203288,"count":43817,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55960409,"sequence":33070450,"size":1,"condition":18,"price":3.85,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55960409,"bid_size":504,"bid_exchange":43,"bid":3.8,"bid_condition":50,"ask_size":626,"ask_exchange":43,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55960409,"bid_size":504,"bid_exchange":43,"bid":3.8,"bid_condition":50,"ask_size":63,"ask_exchange":69,"ask":3.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250403,"strike":5845000,"right":"C"},"quote":{"ms_of_day":55959656,"bid_size":47,"bid_exchange":5,"bid":9.5,"bid_condition":50,"ask_size":44,"ask_exchange":5,"ask":9.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250403,"strike":5845000,"right":"C"},"ohlc":{"ms_of_day":55960414,"open":8.3,"high":12.96,"low":6.9,"close":9.68,"volume":85,"count":21,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250403,"strike":5845000,"right":"C"},"trade":{"ms_of_day":55960414,"sequence":598071403,"size":1,"condition":131,"price":9.68,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250402,"strike":5840000,"right":"C"},"quote":{"ms_of_day":55959935,"bid_size":82,"bid_exchange":5,"bid":7.4,"bid_condition":50,"ask_size":27,"ask_exchange":5,"ask":7.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250402,"strike":5840000,"right":"C"},"ohlc":{"ms_of_day":55960414,"open":13.9,"high":13.9,"low":5.2,"close":7.48,"volume":258,"count":61,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250402,"strike":5840000,"right":"C"},"trade":{"ms_of_day":55960414,"sequence":598071406,"size":1,"condition":131,"price":7.48,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250402,"strike":5840000,"right":"C"},"quote":{"ms_of_day":55959935,"bid_size":82,"bid_exchange":5,"bid":7.4,"bid_condition":50,"ask_size":27,"ask_exchange":5,"ask":7.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250402,"strike":5840000,"right":"C"},"ohlc":{"ms_of_day":55960414,"open":13.9,"high":13.9,"low":5.2,"close":7.48,"volume":259,"count":62,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250402,"strike":5840000,"right":"C"},"trade":{"ms_of_day":55960414,"sequence":598071407,"size":1,"condition":131,"price":7.48,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250403,"strike":5845000,"right":"C"},"quote":{"ms_of_day":55959656,"bid_size":47,"bid_exchange":5,"bid":9.5,"bid_condition":50,"ask_size":44,"ask_exchange":5,"ask":9.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250403,"strike":5845000,"right":"C"},"ohlc":{"ms_of_day":55960414,"open":8.3,"high":12.96,"low":6.9,"close":9.68,"volume":86,"count":22,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250403,"strike":5845000,"right":"C"},"trade":{"ms_of_day":55960414,"sequence":598071404,"size":1,"condition":131,"price":9.68,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250403,"strike":5845000,"right":"C"},"quote":{"ms_of_day":55960414,"bid_size":47,"bid_exchange":5,"bid":9.5,"bid_condition":50,"ask_size":72,"ask_exchange":5,"ask":9.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55960429,"bid_size":643,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":592,"ask_exchange":1,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MO","expiration":20250919,"strike":55000,"right":"C"},"quote":{"ms_of_day":55960431,"bid_size":219,"bid_exchange":1,"bid":5.35,"bid_condition":50,"ask_size":187,"ask_exchange":42,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55960437,"bid_size":251,"bid_exchange":5,"bid":0.72,"bid_condition":50,"ask_size":140,"ask_exchange":46,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":267500,"right":"P"},"quote":{"ms_of_day":55960387,"bid_size":10,"bid_exchange":69,"bid":1.54,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":267500,"right":"P"},"ohlc":{"ms_of_day":55960445,"open":42.8,"high":48.5,"low":0.47,"close":1.55,"volume":33360,"count":7311,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":267500,"right":"P"},"trade":{"ms_of_day":55960445,"sequence":33071545,"size":1,"condition":18,"price":1.55,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":267500,"right":"P"},"quote":{"ms_of_day":55960445,"bid_size":10,"bid_exchange":69,"bid":1.54,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":1.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":267500,"right":"P"},"quote":{"ms_of_day":55960445,"bid_size":10,"bid_exchange":69,"bid":1.54,"bid_condition":50,"ask_size":6,"ask_exchange":69,"ask":1.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":275000,"right":"C"},"quote":{"ms_of_day":55960238,"bid_size":1,"bid_exchange":9,"bid":18.0,"bid_condition":50,"ask_size":613,"ask_exchange":43,"ask":18.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":275000,"right":"C"},"ohlc":{"ms_of_day":55960446,"open":7.25,"high":27.2,"low":6.15,"close":18.0,"volume":1744,"count":669,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":275000,"right":"C"},"trade":{"ms_of_day":55960446,"sequence":33072044,"size":1,"condition":18,"price":18.0,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55960430,"bid_size":13,"bid_exchange":4,"bid":10.7,"bid_condition":50,"ask_size":46,"ask_exchange":47,"ask":11.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55960443,"open":8.17,"high":16.58,"low":8.0,"close":10.82,"volume":58,"count":39,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55960443,"sequence":-125658889,"size":1,"condition":125,"price":10.82,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55960433,"bid_size":638,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":592,"ask_exchange":1,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55960449,"open":8.05,"high":9.0,"low":3.15,"close":4.35,"volume":6949,"count":2581,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55960449,"sequence":-1411614101,"size":3,"condition":18,"price":4.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55960449,"bid_size":638,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":592,"ask_exchange":1,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55960449,"bid_size":638,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":592,"ask_exchange":1,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":275000,"right":"C"},"quote":{"ms_of_day":55960447,"bid_size":1,"bid_exchange":9,"bid":18.0,"bid_condition":50,"ask_size":613,"ask_exchange":43,"ask":18.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55960447,"bid_size":119,"bid_exchange":65,"bid":4.7,"bid_condition":50,"ask_size":152,"ask_exchange":65,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55960447,"open":51.5,"high":57.83,"low":1.37,"close":4.75,"volume":79323,"count":16267,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55960447,"sequence":33072389,"size":2,"condition":18,"price":4.75,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":275000,"right":"C"},"quote":{"ms_of_day":55960447,"bid_size":1,"bid_exchange":9,"bid":18.0,"bid_condition":50,"ask_size":608,"ask_exchange":43,"ask":18.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":260000,"right":"P"},"quote":{"ms_of_day":55960444,"bid_size":167,"bid_exchange":42,"bid":0.6,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":0.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":260000,"right":"P"},"ohlc":{"ms_of_day":55960449,"open":40.25,"high":45.0,"low":0.23,"close":0.61,"volume":78394,"count":12670,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":260000,"right":"P"},"trade":{"ms_of_day":55960449,"sequence":33073532,"size":2,"condition":18,"price":0.61,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":260000,"right":"P"},"quote":{"ms_of_day":55960449,"bid_size":167,"bid_exchange":42,"bid":0.6,"bid_condition":50,"ask_size":31,"ask_exchange":42,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55960438,"bid_size":1991,"bid_exchange":5,"bid":0.07,"bid_condition":50,"ask_size":50,"ask_exchange":69,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55960451,"open":2.72,"high":6.34,"low":0.03,"close":0.08,"volume":298048,"count":43439,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"trade":{"ms_of_day":55960451,"sequence":598072736,"size":3,"condition":95,"price":0.08,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55960452,"bid_size":1991,"bid_exchange":5,"bid":0.07,"bid_condition":50,"ask_size":210,"ask_exchange":1,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":260000,"right":"P"},"quote":{"ms_of_day":55960450,"bid_size":42,"bid_exchange":69,"bid":0.61,"bid_condition":50,"ask_size":31,"ask_exchange":42,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55960452,"bid_size":119,"bid_exchange":65,"bid":4.7,"bid_condition":50,"ask_size":119,"ask_exchange":65,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55960452,"bid_size":92,"bid_exchange":65,"bid":4.7,"bid_condition":50,"ask_size":119,"ask_exchange":65,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"C"},"quote":{"ms_of_day":55960432,"bid_size":128,"bid_exchange":4,"bid":5.34,"bid_condition":50,"ask_size":107,"ask_exchange":6,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"C"},"ohlc":{"ms_of_day":55960465,"open":22.08,"high":22.08,"low":3.42,"close":5.37,"volume":31386,"count":6729,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"C"},"trade":{"ms_of_day":55960465,"sequence":598073748,"size":10,"condition":125,"price":5.37,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":245000,"right":"P"},"quote":{"ms_of_day":55960468,"bid_size":37,"bid_exchange":22,"bid":1.15,"bid_condition":50,"ask_size":1,"ask_exchange":11,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":245000,"right":"P"},"ohlc":{"ms_of_day":55960468,"open":3.2,"high":23.7,"low":0.01,"close":1.3,"volume":640,"count":136,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":245000,"right":"P"},"trade":{"ms_of_day":55960468,"sequence":-628415162,"size":1,"condition":18,"price":1.3,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":245000,"right":"P"},"quote":{"ms_of_day":55960468,"bid_size":37,"bid_exchange":22,"bid":1.15,"bid_condition":50,"ask_size":13,"ask_exchange":76,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55960471,"bid_size":15,"bid_exchange":47,"bid":4.6,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":265000,"right":"P"},"ohlc":{"ms_of_day":55960472,"open":8.53,"high":37.06,"low":0.05,"close":4.8,"volume":3805,"count":745,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":265000,"right":"P"},"trade":{"ms_of_day":55960472,"sequence":-628415118,"size":1,"condition":18,"price":4.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55960472,"bid_size":15,"bid_exchange":47,"bid":4.6,"bid_condition":50,"ask_size":1,"ask_exchange":11,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20260116,"strike":120000,"right":"C"},"quote":{"ms_of_day":55960474,"bid_size":38,"bid_exchange":73,"bid":1.32,"bid_condition":50,"ask_size":52,"ask_exchange":9,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20260116,"strike":120000,"right":"C"},"quote":{"ms_of_day":55960474,"bid_size":38,"bid_exchange":73,"bid":1.32,"bid_condition":50,"ask_size":66,"ask_exchange":9,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":245000,"right":"P"},"quote":{"ms_of_day":55960474,"bid_size":94,"bid_exchange":1,"bid":1.15,"bid_condition":50,"ask_size":13,"ask_exchange":76,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":116000,"right":"P"},"quote":{"ms_of_day":55960255,"bid_size":111,"bid_exchange":31,"bid":3.65,"bid_condition":50,"ask_size":546,"ask_exchange":43,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":116000,"right":"P"},"ohlc":{"ms_of_day":55960477,"open":4.82,"high":13.2,"low":0.33,"close":3.67,"volume":90727,"count":15599,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":116000,"right":"P"},"trade":{"ms_of_day":55960477,"sequence":-1154734151,"size":1,"condition":131,"price":3.67,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"quote":{"ms_of_day":55960032,"bid_size":91,"bid_exchange":42,"bid":1.02,"bid_condition":50,"ask_size":1243,"ask_exchange":31,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"ohlc":{"ms_of_day":55960477,"open":3.0,"high":10.4,"low":0.1,"close":1.03,"volume":150999,"count":21500,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"trade":{"ms_of_day":55960477,"sequence":-1154734150,"size":1,"condition":131,"price":1.03,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55960489,"bid_size":13,"bid_exchange":4,"bid":10.7,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":10.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":116000,"right":"P"},"quote":{"ms_of_day":55960508,"bid_size":123,"bid_exchange":31,"bid":3.65,"bid_condition":50,"ask_size":546,"ask_exchange":43,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55960456,"bid_size":595,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":592,"ask_exchange":1,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55960509,"open":8.05,"high":9.0,"low":3.15,"close":4.35,"volume":6950,"count":2582,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55960509,"sequence":-1411612470,"size":1,"condition":125,"price":4.35,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55960456,"bid_size":595,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":592,"ask_exchange":1,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55960510,"open":8.05,"high":9.0,"low":3.15,"close":4.35,"volume":6951,"count":2583,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55960510,"sequence":-1411612422,"size":1,"condition":125,"price":4.35,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250516,"strike":54000,"right":"C"},"quote":{"ms_of_day":55960513,"bid_size":67,"bid_exchange":42,"bid":1.9,"bid_condition":50,"ask_size":35,"ask_exchange":7,"ask":1.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250516,"strike":54000,"right":"C"},"ohlc":{"ms_of_day":55960513,"open":4.88,"high":4.97,"low":1.65,"close":1.91,"volume":2299,"count":299,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250516,"strike":54000,"right":"C"},"trade":{"ms_of_day":55960513,"sequence":-631571058,"size":10,"condition":18,"price":1.91,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250516,"strike":54000,"right":"C"},"quote":{"ms_of_day":55960513,"bid_size":67,"bid_exchange":42,"bid":1.9,"bid_condition":50,"ask_size":28,"ask_exchange":69,"ask":1.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250516,"strike":54000,"right":"C"},"quote":{"ms_of_day":55960513,"bid_size":450,"bid_exchange":73,"bid":1.9,"bid_condition":50,"ask_size":28,"ask_exchange":69,"ask":1.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55960508,"bid_size":13,"bid_exchange":4,"bid":10.7,"bid_condition":50,"ask_size":46,"ask_exchange":47,"ask":11.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":484000,"right":"P"},"quote":{"ms_of_day":55960526,"bid_size":56,"bid_exchange":69,"bid":5.01,"bid_condition":50,"ask_size":30,"ask_exchange":76,"ask":5.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NUE","expiration":20250404,"strike":135000,"right":"C"},"quote":{"ms_of_day":55960532,"bid_size":191,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":1,"ask_exchange":11,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NUE","expiration":20250404,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55960532,"open":6.0,"high":6.0,"low":0.2,"close":0.6,"volume":2915,"count":127,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NUE","expiration":20250404,"strike":135000,"right":"C"},"trade":{"ms_of_day":55960532,"sequence":734431492,"size":1,"condition":18,"price":0.6,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NUE","expiration":20250404,"strike":135000,"right":"C"},"quote":{"ms_of_day":55960532,"bid_size":191,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":24,"ask_exchange":73,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NUE","expiration":20250404,"strike":135000,"right":"C"},"quote":{"ms_of_day":55960532,"bid_size":191,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":17,"ask_exchange":11,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20260116,"strike":32000,"right":"C"},"quote":{"ms_of_day":55960462,"bid_size":1055,"bid_exchange":22,"bid":3.8,"bid_condition":50,"ask_size":134,"ask_exchange":42,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20260116,"strike":32000,"right":"C"},"ohlc":{"ms_of_day":55960542,"open":6.37,"high":8.5,"low":3.55,"close":4.2,"volume":1122,"count":261,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20260116,"strike":32000,"right":"C"},"trade":{"ms_of_day":55960542,"sequence":-631567797,"size":10,"condition":125,"price":4.2,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20260116,"strike":32000,"right":"C"},"quote":{"ms_of_day":55960558,"bid_size":1055,"bid_exchange":22,"bid":3.8,"bid_condition":50,"ask_size":134,"ask_exchange":42,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20260116,"strike":32000,"right":"C"},"quote":{"ms_of_day":55960558,"bid_size":1054,"bid_exchange":22,"bid":3.8,"bid_condition":50,"ask_size":134,"ask_exchange":42,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55960578,"bid_size":5,"bid_exchange":22,"bid":4.6,"bid_condition":50,"ask_size":1,"ask_exchange":11,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":290000,"right":"P"},"quote":{"ms_of_day":55960606,"bid_size":1,"bid_exchange":7,"bid":34.15,"bid_condition":50,"ask_size":918,"ask_exchange":43,"ask":34.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":290000,"right":"P"},"ohlc":{"ms_of_day":55960611,"open":69.24,"high":77.09,"low":27.7,"close":34.15,"volume":648,"count":231,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":290000,"right":"P"},"trade":{"ms_of_day":55960611,"sequence":33104823,"size":1,"condition":18,"price":34.15,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":290000,"right":"P"},"quote":{"ms_of_day":55960611,"bid_size":15,"bid_exchange":73,"bid":34.1,"bid_condition":50,"ask_size":918,"ask_exchange":43,"ask":34.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":290000,"right":"P"},"quote":{"ms_of_day":55960615,"bid_size":3,"bid_exchange":11,"bid":34.1,"bid_condition":50,"ask_size":918,"ask_exchange":43,"ask":34.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55960620,"bid_size":9,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":95,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55960620,"open":128.4,"high":135.0,"low":1.7,"close":3.0,"volume":37080,"count":13768,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55960620,"sequence":598081680,"size":1,"condition":18,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":225000,"right":"C"},"quote":{"ms_of_day":55960507,"bid_size":39,"bid_exchange":31,"bid":9.4,"bid_condition":50,"ask_size":616,"ask_exchange":65,"ask":9.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":225000,"right":"C"},"ohlc":{"ms_of_day":55960619,"open":20.25,"high":23.55,"low":4.71,"close":9.44,"volume":9480,"count":2379,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":225000,"right":"C"},"trade":{"ms_of_day":55960619,"sequence":-1411609745,"size":1,"condition":131,"price":9.44,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":225000,"right":"P"},"quote":{"ms_of_day":55959011,"bid_size":94,"bid_exchange":43,"bid":8.65,"bid_condition":50,"ask_size":534,"ask_exchange":43,"ask":8.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":225000,"right":"P"},"ohlc":{"ms_of_day":55960619,"open":6.17,"high":16.9,"low":5.75,"close":8.69,"volume":10920,"count":1119,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":225000,"right":"P"},"trade":{"ms_of_day":55960619,"sequence":-1411609744,"size":2,"condition":131,"price":8.69,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":235000,"right":"C"},"quote":{"ms_of_day":55960615,"bid_size":105,"bid_exchange":65,"bid":4.75,"bid_condition":50,"ask_size":30,"ask_exchange":46,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":235000,"right":"C"},"ohlc":{"ms_of_day":55960619,"open":13.1,"high":16.74,"low":2.22,"close":4.77,"volume":8801,"count":1925,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":235000,"right":"C"},"trade":{"ms_of_day":55960619,"sequence":-1411609743,"size":1,"condition":131,"price":4.77,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":215000,"right":"P"},"quote":{"ms_of_day":55959230,"bid_size":875,"bid_exchange":43,"bid":5.05,"bid_condition":50,"ask_size":812,"ask_exchange":43,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":215000,"right":"P"},"ohlc":{"ms_of_day":55960619,"open":4.82,"high":11.0,"low":3.75,"close":5.1,"volume":10143,"count":1818,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":215000,"right":"P"},"trade":{"ms_of_day":55960619,"sequence":-1411609742,"size":2,"condition":131,"price":5.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":225000,"right":"P"},"quote":{"ms_of_day":55959011,"bid_size":94,"bid_exchange":43,"bid":8.65,"bid_condition":50,"ask_size":534,"ask_exchange":43,"ask":8.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":225000,"right":"P"},"ohlc":{"ms_of_day":55960619,"open":6.17,"high":16.9,"low":5.75,"close":8.69,"volume":10922,"count":1120,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":225000,"right":"P"},"trade":{"ms_of_day":55960619,"sequence":-1411609741,"size":2,"condition":131,"price":8.69,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":235000,"right":"C"},"quote":{"ms_of_day":55960615,"bid_size":105,"bid_exchange":65,"bid":4.75,"bid_condition":50,"ask_size":30,"ask_exchange":46,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":235000,"right":"C"},"ohlc":{"ms_of_day":55960619,"open":13.1,"high":16.74,"low":2.22,"close":4.77,"volume":8802,"count":1926,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":235000,"right":"C"},"trade":{"ms_of_day":55960619,"sequence":-1411609740,"size":1,"condition":131,"price":4.77,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":225000,"right":"C"},"quote":{"ms_of_day":55960507,"bid_size":39,"bid_exchange":31,"bid":9.4,"bid_condition":50,"ask_size":616,"ask_exchange":65,"ask":9.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":225000,"right":"C"},"ohlc":{"ms_of_day":55960619,"open":20.25,"high":23.55,"low":4.71,"close":9.44,"volume":9481,"count":2380,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":225000,"right":"C"},"trade":{"ms_of_day":55960619,"sequence":-1411609739,"size":1,"condition":131,"price":9.44,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":215000,"right":"P"},"quote":{"ms_of_day":55959230,"bid_size":875,"bid_exchange":43,"bid":5.05,"bid_condition":50,"ask_size":812,"ask_exchange":43,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":215000,"right":"P"},"ohlc":{"ms_of_day":55960619,"open":4.82,"high":11.0,"low":3.75,"close":5.1,"volume":10145,"count":1819,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":215000,"right":"P"},"trade":{"ms_of_day":55960619,"sequence":-1411609738,"size":2,"condition":131,"price":5.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":215000,"right":"P"},"quote":{"ms_of_day":55960619,"bid_size":1504,"bid_exchange":5,"bid":5.05,"bid_condition":50,"ask_size":812,"ask_exchange":43,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":235000,"right":"C"},"quote":{"ms_of_day":55960621,"bid_size":113,"bid_exchange":5,"bid":4.75,"bid_condition":50,"ask_size":30,"ask_exchange":46,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DECK","expiration":20250620,"strike":130000,"right":"C"},"quote":{"ms_of_day":55959202,"bid_size":2,"bid_exchange":73,"bid":6.6,"bid_condition":50,"ask_size":57,"ask_exchange":9,"ask":6.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DECK","expiration":20250620,"strike":130000,"right":"C"},"ohlc":{"ms_of_day":55960625,"open":11.08,"high":11.2,"low":6.2,"close":6.6,"volume":204,"count":70,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DECK","expiration":20250620,"strike":130000,"right":"C"},"trade":{"ms_of_day":55960625,"sequence":-928000429,"size":2,"condition":18,"price":6.6,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DECK","expiration":20250620,"strike":130000,"right":"C"},"quote":{"ms_of_day":55960626,"bid_size":2,"bid_exchange":73,"bid":6.6,"bid_condition":50,"ask_size":48,"ask_exchange":5,"ask":6.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JMIA","expiration":20250328,"strike":3000,"right":"P"},"quote":{"ms_of_day":55654139,"bid_size":14,"bid_exchange":73,"bid":0.6,"bid_condition":50,"ask_size":46,"ask_exchange":60,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JMIA","expiration":20250328,"strike":3000,"right":"P"},"ohlc":{"ms_of_day":55960625,"open":0.7,"high":0.7,"low":0.57,"close":0.62,"volume":19,"count":4,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JMIA","expiration":20250328,"strike":3000,"right":"P"},"trade":{"ms_of_day":55960625,"sequence":-1346087219,"size":1,"condition":131,"price":0.62,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JMIA","expiration":20250328,"strike":3000,"right":"P"},"quote":{"ms_of_day":55960625,"bid_size":1794,"bid_exchange":43,"bid":0.6,"bid_condition":50,"ask_size":46,"ask_exchange":60,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JMIA","expiration":20250328,"strike":3000,"right":"P"},"quote":{"ms_of_day":55960625,"bid_size":17,"bid_exchange":76,"bid":0.6,"bid_condition":50,"ask_size":46,"ask_exchange":60,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DECK","expiration":20250620,"strike":130000,"right":"C"},"quote":{"ms_of_day":55960629,"bid_size":2,"bid_exchange":73,"bid":6.6,"bid_condition":50,"ask_size":45,"ask_exchange":9,"ask":6.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JMIA","expiration":20250417,"strike":3000,"right":"P"},"quote":{"ms_of_day":55875822,"bid_size":113,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":43,"ask_exchange":46,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JMIA","expiration":20250417,"strike":3000,"right":"P"},"ohlc":{"ms_of_day":55960625,"open":0.65,"high":0.76,"low":0.6,"close":0.7,"volume":123,"count":18,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JMIA","expiration":20250417,"strike":3000,"right":"P"},"trade":{"ms_of_day":55960625,"sequence":-1346087217,"size":1,"condition":131,"price":0.7,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"quote":{"ms_of_day":55960630,"bid_size":91,"bid_exchange":42,"bid":1.02,"bid_condition":50,"ask_size":1243,"ask_exchange":31,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"quote":{"ms_of_day":55960630,"bid_size":91,"bid_exchange":42,"bid":1.02,"bid_condition":50,"ask_size":1066,"ask_exchange":31,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55960628,"bid_size":103,"bid_exchange":73,"bid":0.12,"bid_condition":50,"ask_size":157,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55960628,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":5927,"count":753,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55960628,"sequence":-628409051,"size":10,"condition":18,"price":0.12,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55960628,"bid_size":103,"bid_exchange":73,"bid":0.12,"bid_condition":50,"ask_size":157,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55960628,"bid_size":64,"bid_exchange":73,"bid":0.12,"bid_condition":50,"ask_size":157,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55960629,"bid_size":196,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":157,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55960629,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":5932,"count":754,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55960629,"sequence":-628409027,"size":5,"condition":18,"price":0.12,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55960629,"bid_size":196,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":157,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55960629,"bid_size":196,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":157,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55960634,"bid_size":77,"bid_exchange":42,"bid":2.88,"bid_condition":50,"ask_size":52,"ask_exchange":11,"ask":2.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"ohlc":{"ms_of_day":55960636,"open":2.17,"high":11.75,"low":2.05,"close":2.89,"volume":61583,"count":14607,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"trade":{"ms_of_day":55960636,"sequence":33109614,"size":1,"condition":125,"price":2.89,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55960639,"bid_size":20,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":95,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBRX","expiration":20250417,"strike":3500,"right":"P"},"quote":{"ms_of_day":55950464,"bid_size":2,"bid_exchange":7,"bid":0.5,"bid_condition":50,"ask_size":391,"ask_exchange":22,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBRX","expiration":20250417,"strike":3500,"right":"P"},"ohlc":{"ms_of_day":55960637,"open":1.0,"high":1.0,"low":0.5,"close":0.53,"volume":212,"count":33,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBRX","expiration":20250417,"strike":3500,"right":"P"},"trade":{"ms_of_day":55960637,"sequence":-631561633,"size":10,"condition":125,"price":0.53,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBRX","expiration":20250417,"strike":3500,"right":"P"},"quote":{"ms_of_day":55950464,"bid_size":2,"bid_exchange":7,"bid":0.5,"bid_condition":50,"ask_size":391,"ask_exchange":22,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBRX","expiration":20250417,"strike":3500,"right":"P"},"ohlc":{"ms_of_day":55960637,"open":1.0,"high":1.0,"low":0.5,"close":0.53,"volume":222,"count":34,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBRX","expiration":20250417,"strike":3500,"right":"P"},"trade":{"ms_of_day":55960637,"sequence":-631561632,"size":10,"condition":125,"price":0.53,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55960639,"bid_size":77,"bid_exchange":42,"bid":2.88,"bid_condition":50,"ask_size":52,"ask_exchange":11,"ask":2.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55960639,"bid_size":77,"bid_exchange":42,"bid":2.88,"bid_condition":50,"ask_size":52,"ask_exchange":11,"ask":2.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55960641,"bid_size":9,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":95,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55960629,"bid_size":116,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":157,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55960633,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":5937,"count":755,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55960633,"sequence":-628408784,"size":5,"condition":18,"price":0.12,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55960633,"bid_size":131,"bid_exchange":7,"bid":0.12,"bid_condition":50,"ask_size":157,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55960633,"bid_size":116,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":157,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":342500,"right":"P"},"quote":{"ms_of_day":55960635,"bid_size":19,"bid_exchange":43,"bid":16.9,"bid_condition":50,"ask_size":110,"ask_exchange":1,"ask":17.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":235000,"right":"C"},"quote":{"ms_of_day":55960641,"bid_size":115,"bid_exchange":5,"bid":4.75,"bid_condition":50,"ask_size":30,"ask_exchange":46,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":215000,"right":"P"},"quote":{"ms_of_day":55960641,"bid_size":1496,"bid_exchange":5,"bid":5.05,"bid_condition":50,"ask_size":812,"ask_exchange":43,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":478000,"right":"P"},"quote":{"ms_of_day":55957916,"bid_size":1773,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":2255,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":478000,"right":"P"},"ohlc":{"ms_of_day":55960645,"open":11.47,"high":11.47,"low":0.01,"close":0.02,"volume":49587,"count":7891,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":478000,"right":"P"},"trade":{"ms_of_day":55960645,"sequence":-63460278,"size":2,"condition":125,"price":0.02,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250516,"strike":30500,"right":"C"},"quote":{"ms_of_day":55959830,"bid_size":987,"bid_exchange":42,"bid":1.61,"bid_condition":50,"ask_size":2395,"ask_exchange":42,"ask":1.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250516,"strike":30500,"right":"C"},"ohlc":{"ms_of_day":55960646,"open":0.76,"high":1.62,"low":0.73,"close":1.61,"volume":21921,"count":519,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250516,"strike":30500,"right":"C"},"trade":{"ms_of_day":55960646,"sequence":36674465,"size":1,"condition":125,"price":1.61,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250516,"strike":30500,"right":"C"},"quote":{"ms_of_day":55960646,"bid_size":1529,"bid_exchange":4,"bid":1.61,"bid_condition":50,"ask_size":2395,"ask_exchange":42,"ask":1.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250516,"strike":30500,"right":"C"},"quote":{"ms_of_day":55960646,"bid_size":1529,"bid_exchange":4,"bid":1.61,"bid_condition":50,"ask_size":2395,"ask_exchange":42,"ask":1.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"USO","expiration":20250718,"strike":75000,"right":"P"},"quote":{"ms_of_day":55960645,"bid_size":1,"bid_exchange":1,"bid":4.0,"bid_condition":50,"ask_size":66,"ask_exchange":22,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55960648,"bid_size":31,"bid_exchange":69,"bid":9.9,"bid_condition":50,"ask_size":5,"ask_exchange":6,"ask":10.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55960648,"bid_size":31,"bid_exchange":69,"bid":9.9,"bid_condition":50,"ask_size":5,"ask_exchange":6,"ask":10.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55960648,"open":8.02,"high":46.73,"low":0.1,"close":10.3,"volume":5642,"count":1182,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"trade":{"ms_of_day":55960648,"sequence":-628407919,"size":1,"condition":18,"price":10.3,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55960649,"bid_size":45,"bid_exchange":11,"bid":9.9,"bid_condition":50,"ask_size":5,"ask_exchange":6,"ask":10.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55960649,"bid_size":46,"bid_exchange":11,"bid":9.9,"bid_condition":50,"ask_size":5,"ask_exchange":6,"ask":10.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5670000,"right":"P"},"quote":{"ms_of_day":55960651,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":412,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5670000,"right":"P"},"ohlc":{"ms_of_day":55960651,"open":102.7,"high":102.7,"low":0.03,"close":0.05,"volume":67047,"count":22177,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5670000,"right":"P"},"trade":{"ms_of_day":55960651,"sequence":598084483,"size":1,"condition":18,"price":0.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55960650,"bid_size":1991,"bid_exchange":5,"bid":0.07,"bid_condition":50,"ask_size":161,"ask_exchange":31,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55960630,"bid_size":656,"bid_exchange":6,"bid":0.27,"bid_condition":50,"ask_size":115,"ask_exchange":73,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55960654,"open":2.82,"high":7.16,"low":0.09,"close":0.28,"volume":490664,"count":67159,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55960654,"sequence":598084537,"size":1,"condition":18,"price":0.28,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":100000,"right":"C"},"quote":{"ms_of_day":55960664,"bid_size":41,"bid_exchange":73,"bid":0.97,"bid_condition":50,"ask_size":170,"ask_exchange":46,"ask":0.99,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250328,"strike":135000,"right":"C"},"quote":{"ms_of_day":55958576,"bid_size":89,"bid_exchange":5,"bid":0.81,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250328,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55960663,"open":7.13,"high":13.65,"low":0.15,"close":0.86,"volume":485,"count":96,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250328,"strike":135000,"right":"C"},"trade":{"ms_of_day":55960663,"sequence":36675435,"size":1,"condition":130,"price":0.86,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250328,"strike":139000,"right":"C"},"quote":{"ms_of_day":55958394,"bid_size":119,"bid_exchange":46,"bid":0.09,"bid_condition":50,"ask_size":400,"ask_exchange":5,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250328,"strike":139000,"right":"C"},"ohlc":{"ms_of_day":55960663,"open":7.2,"high":7.2,"low":0.13,"close":0.14,"volume":17,"count":12,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250328,"strike":139000,"right":"C"},"trade":{"ms_of_day":55960663,"sequence":36675436,"size":1,"condition":130,"price":0.14,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250328,"strike":135000,"right":"C"},"quote":{"ms_of_day":55960664,"bid_size":89,"bid_exchange":5,"bid":0.81,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250328,"strike":135000,"right":"C"},"quote":{"ms_of_day":55960664,"bid_size":89,"bid_exchange":5,"bid":0.81,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":0.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250328,"strike":135000,"right":"C"},"quote":{"ms_of_day":55960664,"bid_size":89,"bid_exchange":5,"bid":0.81,"bid_condition":50,"ask_size":1,"ask_exchange":4,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250328,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55960664,"open":7.13,"high":13.65,"low":0.15,"close":0.85,"volume":486,"count":97,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250328,"strike":135000,"right":"C"},"trade":{"ms_of_day":55960664,"sequence":36675557,"size":1,"condition":130,"price":0.85,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250328,"strike":139000,"right":"C"},"quote":{"ms_of_day":55958394,"bid_size":119,"bid_exchange":46,"bid":0.09,"bid_condition":50,"ask_size":400,"ask_exchange":5,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250328,"strike":139000,"right":"C"},"ohlc":{"ms_of_day":55960664,"open":7.2,"high":7.2,"low":0.13,"close":0.13,"volume":18,"count":13,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250328,"strike":139000,"right":"C"},"trade":{"ms_of_day":55960664,"sequence":36675558,"size":1,"condition":130,"price":0.13,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250328,"strike":135000,"right":"C"},"quote":{"ms_of_day":55960664,"bid_size":89,"bid_exchange":5,"bid":0.81,"bid_condition":50,"ask_size":1,"ask_exchange":4,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250328,"strike":135000,"right":"C"},"quote":{"ms_of_day":55960664,"bid_size":89,"bid_exchange":5,"bid":0.81,"bid_condition":50,"ask_size":1,"ask_exchange":4,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250328,"strike":139000,"right":"C"},"quote":{"ms_of_day":55958394,"bid_size":119,"bid_exchange":46,"bid":0.09,"bid_condition":50,"ask_size":400,"ask_exchange":5,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250328,"strike":139000,"right":"C"},"ohlc":{"ms_of_day":55960664,"open":7.2,"high":7.2,"low":0.13,"close":0.14,"volume":20,"count":14,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250328,"strike":139000,"right":"C"},"trade":{"ms_of_day":55960664,"sequence":36675568,"size":2,"condition":130,"price":0.14,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250328,"strike":135000,"right":"C"},"quote":{"ms_of_day":55960664,"bid_size":89,"bid_exchange":5,"bid":0.81,"bid_condition":50,"ask_size":1,"ask_exchange":4,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250328,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55960664,"open":7.13,"high":13.65,"low":0.15,"close":0.86,"volume":488,"count":98,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250328,"strike":135000,"right":"C"},"trade":{"ms_of_day":55960664,"sequence":36675569,"size":2,"condition":130,"price":0.86,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250328,"strike":135000,"right":"C"},"quote":{"ms_of_day":55960664,"bid_size":89,"bid_exchange":5,"bid":0.81,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250328,"strike":135000,"right":"C"},"quote":{"ms_of_day":55960664,"bid_size":89,"bid_exchange":5,"bid":0.81,"bid_condition":50,"ask_size":1,"ask_exchange":4,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250328,"strike":135000,"right":"C"},"quote":{"ms_of_day":55960664,"bid_size":89,"bid_exchange":5,"bid":0.81,"bid_condition":50,"ask_size":1,"ask_exchange":4,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250328,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55960664,"open":7.13,"high":13.65,"low":0.15,"close":0.86,"volume":490,"count":99,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250328,"strike":135000,"right":"C"},"trade":{"ms_of_day":55960664,"sequence":36675592,"size":2,"condition":130,"price":0.86,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250328,"strike":139000,"right":"C"},"quote":{"ms_of_day":55958394,"bid_size":119,"bid_exchange":46,"bid":0.09,"bid_condition":50,"ask_size":400,"ask_exchange":5,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250328,"strike":139000,"right":"C"},"ohlc":{"ms_of_day":55960664,"open":7.2,"high":7.2,"low":0.13,"close":0.14,"volume":22,"count":15,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250328,"strike":139000,"right":"C"},"trade":{"ms_of_day":55960664,"sequence":36675593,"size":2,"condition":130,"price":0.14,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250328,"strike":135000,"right":"C"},"quote":{"ms_of_day":55960665,"bid_size":89,"bid_exchange":5,"bid":0.81,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":1.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250328,"strike":135000,"right":"C"},"quote":{"ms_of_day":55960665,"bid_size":89,"bid_exchange":5,"bid":0.81,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BTBT","expiration":20250328,"strike":500,"right":"C"},"quote":{"ms_of_day":55960664,"bid_size":579,"bid_exchange":4,"bid":1.35,"bid_condition":50,"ask_size":22,"ask_exchange":11,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":116000,"right":"P"},"quote":{"ms_of_day":55960668,"bid_size":123,"bid_exchange":31,"bid":3.65,"bid_condition":50,"ask_size":546,"ask_exchange":43,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55960673,"bid_size":234,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":559,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"ohlc":{"ms_of_day":55960673,"open":27.57,"high":27.57,"low":0.1,"close":0.2,"volume":66649,"count":20120,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"trade":{"ms_of_day":55960673,"sequence":598084968,"size":1,"condition":18,"price":0.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55960655,"bid_size":66,"bid_exchange":31,"bid":2.17,"bid_condition":50,"ask_size":51,"ask_exchange":47,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55960674,"open":9.82,"high":19.07,"low":0.92,"close":2.17,"volume":90606,"count":13036,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"trade":{"ms_of_day":55960674,"sequence":1426518396,"size":5,"condition":95,"price":2.17,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55960679,"bid_size":595,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":592,"ask_exchange":1,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55960679,"bid_size":638,"bid_exchange":5,"bid":4.3,"bid_condition":50,"ask_size":592,"ask_exchange":1,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":67000,"right":"C"},"quote":{"ms_of_day":55960682,"bid_size":1183,"bid_exchange":73,"bid":0.06,"bid_condition":50,"ask_size":421,"ask_exchange":42,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":67000,"right":"C"},"ohlc":{"ms_of_day":55960682,"open":1.49,"high":1.96,"low":0.05,"close":0.06,"volume":17702,"count":2697,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":67000,"right":"C"},"trade":{"ms_of_day":55960682,"sequence":33114568,"size":70,"condition":18,"price":0.06,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":67000,"right":"C"},"quote":{"ms_of_day":55960686,"bid_size":1183,"bid_exchange":73,"bid":0.06,"bid_condition":50,"ask_size":421,"ask_exchange":42,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250328,"strike":195000,"right":"C"},"quote":{"ms_of_day":55960478,"bid_size":36,"bid_exchange":5,"bid":1.3,"bid_condition":50,"ask_size":29,"ask_exchange":7,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250328,"strike":195000,"right":"C"},"ohlc":{"ms_of_day":55960695,"open":27.5,"high":30.0,"low":0.74,"close":1.3,"volume":24194,"count":2141,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250328,"strike":195000,"right":"C"},"trade":{"ms_of_day":55960695,"sequence":-616510799,"size":1,"condition":18,"price":1.3,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250328,"strike":195000,"right":"C"},"quote":{"ms_of_day":55960695,"bid_size":194,"bid_exchange":73,"bid":1.3,"bid_condition":50,"ask_size":29,"ask_exchange":7,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250328,"strike":195000,"right":"C"},"quote":{"ms_of_day":55960696,"bid_size":194,"bid_exchange":73,"bid":1.3,"bid_condition":50,"ask_size":29,"ask_exchange":7,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55960705,"bid_size":656,"bid_exchange":6,"bid":0.27,"bid_condition":50,"ask_size":115,"ask_exchange":73,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55960719,"bid_size":50,"bid_exchange":69,"bid":2.17,"bid_condition":50,"ask_size":51,"ask_exchange":47,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55960719,"bid_size":50,"bid_exchange":69,"bid":2.17,"bid_condition":50,"ask_size":66,"ask_exchange":31,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":50000,"right":"P"},"quote":{"ms_of_day":55960720,"bid_size":3206,"bid_exchange":73,"bid":0.03,"bid_condition":50,"ask_size":3016,"ask_exchange":42,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":117000,"right":"C"},"quote":{"ms_of_day":55959013,"bid_size":1688,"bid_exchange":46,"bid":0.12,"bid_condition":50,"ask_size":1527,"ask_exchange":46,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":117000,"right":"C"},"ohlc":{"ms_of_day":55960741,"open":10.95,"high":10.95,"low":0.1,"close":0.13,"volume":156399,"count":21499,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":117000,"right":"C"},"trade":{"ms_of_day":55960741,"sequence":734436515,"size":1,"condition":18,"price":0.13,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":117000,"right":"C"},"quote":{"ms_of_day":55959013,"bid_size":1688,"bid_exchange":46,"bid":0.12,"bid_condition":50,"ask_size":1527,"ask_exchange":46,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":117000,"right":"C"},"ohlc":{"ms_of_day":55960741,"open":10.95,"high":10.95,"low":0.1,"close":0.13,"volume":156400,"count":21500,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":117000,"right":"C"},"trade":{"ms_of_day":55960741,"sequence":734436516,"size":1,"condition":18,"price":0.13,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":117000,"right":"C"},"quote":{"ms_of_day":55959013,"bid_size":1688,"bid_exchange":46,"bid":0.12,"bid_condition":50,"ask_size":1527,"ask_exchange":46,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":117000,"right":"C"},"ohlc":{"ms_of_day":55960741,"open":10.95,"high":10.95,"low":0.1,"close":0.13,"volume":156406,"count":21501,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":117000,"right":"C"},"trade":{"ms_of_day":55960741,"sequence":734436517,"size":6,"condition":18,"price":0.13,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":117000,"right":"C"},"quote":{"ms_of_day":55960741,"bid_size":1688,"bid_exchange":46,"bid":0.12,"bid_condition":50,"ask_size":2743,"ask_exchange":42,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":117000,"right":"C"},"quote":{"ms_of_day":55960741,"bid_size":1688,"bid_exchange":46,"bid":0.12,"bid_condition":50,"ask_size":2737,"ask_exchange":42,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55960751,"bid_size":10,"bid_exchange":1,"bid":6.5,"bid_condition":50,"ask_size":648,"ask_exchange":43,"ask":6.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"ohlc":{"ms_of_day":55960751,"open":6.9,"high":40.5,"low":0.1,"close":6.5,"volume":4542,"count":764,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"trade":{"ms_of_day":55960751,"sequence":-628404491,"size":15,"condition":18,"price":6.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55960751,"bid_size":10,"bid_exchange":1,"bid":6.5,"bid_condition":50,"ask_size":648,"ask_exchange":43,"ask":6.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"ohlc":{"ms_of_day":55960751,"open":6.9,"high":40.5,"low":0.1,"close":6.5,"volume":4552,"count":765,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"trade":{"ms_of_day":55960751,"sequence":-628404476,"size":10,"condition":18,"price":6.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55960751,"bid_size":245,"bid_exchange":43,"bid":6.0,"bid_condition":50,"ask_size":15,"ask_exchange":1,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55960752,"bid_size":245,"bid_exchange":43,"bid":6.0,"bid_condition":50,"ask_size":15,"ask_exchange":1,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55960756,"bid_size":24,"bid_exchange":1,"bid":6.5,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":6.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"ohlc":{"ms_of_day":55960756,"open":6.9,"high":40.5,"low":0.1,"close":6.5,"volume":4553,"count":766,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"trade":{"ms_of_day":55960756,"sequence":-628404317,"size":1,"condition":18,"price":6.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55960756,"bid_size":206,"bid_exchange":43,"bid":6.0,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":6.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55960756,"bid_size":24,"bid_exchange":1,"bid":6.5,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":6.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":225000,"right":"C"},"quote":{"ms_of_day":55960759,"bid_size":39,"bid_exchange":43,"bid":9.4,"bid_condition":50,"ask_size":616,"ask_exchange":65,"ask":9.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":225000,"right":"C"},"quote":{"ms_of_day":55960760,"bid_size":39,"bid_exchange":43,"bid":9.4,"bid_condition":50,"ask_size":616,"ask_exchange":65,"ask":9.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55960768,"bid_size":520,"bid_exchange":73,"bid":0.33,"bid_condition":50,"ask_size":33,"ask_exchange":60,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":300000,"right":"C"},"ohlc":{"ms_of_day":55960768,"open":1.63,"high":2.8,"low":0.3,"close":0.34,"volume":263302,"count":37222,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":300000,"right":"C"},"trade":{"ms_of_day":55960768,"sequence":33121355,"size":2,"condition":18,"price":0.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55960768,"bid_size":1,"bid_exchange":1,"bid":0.34,"bid_condition":50,"ask_size":33,"ask_exchange":60,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55960769,"bid_size":40,"bid_exchange":69,"bid":0.34,"bid_condition":50,"ask_size":33,"ask_exchange":60,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250328,"strike":190000,"right":"C"},"quote":{"ms_of_day":55960766,"bid_size":489,"bid_exchange":43,"bid":3.35,"bid_condition":50,"ask_size":159,"ask_exchange":43,"ask":3.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250328,"strike":190000,"right":"C"},"ohlc":{"ms_of_day":55960772,"open":39.52,"high":39.52,"low":2.1,"close":3.44,"volume":7068,"count":1772,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250328,"strike":190000,"right":"C"},"trade":{"ms_of_day":55960772,"sequence":-616506538,"size":1,"condition":125,"price":3.44,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250328,"strike":190000,"right":"C"},"quote":{"ms_of_day":55960772,"bid_size":474,"bid_exchange":43,"bid":3.35,"bid_condition":50,"ask_size":159,"ask_exchange":43,"ask":3.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250328,"strike":190000,"right":"C"},"quote":{"ms_of_day":55960772,"bid_size":474,"bid_exchange":43,"bid":3.35,"bid_condition":50,"ask_size":207,"ask_exchange":43,"ask":3.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":105000,"right":"P"},"quote":{"ms_of_day":55960782,"bid_size":278,"bid_exchange":46,"bid":0.91,"bid_condition":50,"ask_size":292,"ask_exchange":31,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":105000,"right":"P"},"ohlc":{"ms_of_day":55960782,"open":1.99,"high":7.19,"low":0.19,"close":0.91,"volume":54309,"count":7852,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":105000,"right":"P"},"trade":{"ms_of_day":55960782,"sequence":-1154720995,"size":1,"condition":134,"price":0.91,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":105000,"right":"P"},"quote":{"ms_of_day":55960782,"bid_size":545,"bid_exchange":7,"bid":0.91,"bid_condition":50,"ask_size":292,"ask_exchange":31,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250411,"strike":107000,"right":"P"},"quote":{"ms_of_day":55960774,"bid_size":74,"bid_exchange":11,"bid":2.08,"bid_condition":50,"ask_size":100,"ask_exchange":11,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250411,"strike":107000,"right":"P"},"ohlc":{"ms_of_day":55960782,"open":5.75,"high":8.56,"low":0.51,"close":2.09,"volume":4484,"count":873,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250411,"strike":107000,"right":"P"},"trade":{"ms_of_day":55960782,"sequence":-1154720998,"size":1,"condition":134,"price":2.09,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250411,"strike":107000,"right":"P"},"quote":{"ms_of_day":55960784,"bid_size":114,"bid_exchange":42,"bid":2.08,"bid_condition":50,"ask_size":100,"ask_exchange":11,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250411,"strike":107000,"right":"P"},"quote":{"ms_of_day":55960784,"bid_size":115,"bid_exchange":42,"bid":2.08,"bid_condition":50,"ask_size":100,"ask_exchange":11,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55960770,"bid_size":128,"bid_exchange":11,"bid":5.0,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":5.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55960776,"open":4.0,"high":15.66,"low":3.05,"close":5.05,"volume":78595,"count":18464,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55960776,"sequence":33128063,"size":1,"condition":18,"price":5.05,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55960776,"bid_size":128,"bid_exchange":11,"bid":5.0,"bid_condition":50,"ask_size":48,"ask_exchange":11,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":105000,"right":"P"},"quote":{"ms_of_day":55960783,"bid_size":546,"bid_exchange":7,"bid":0.91,"bid_condition":50,"ask_size":292,"ask_exchange":31,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":315000,"right":"C"},"quote":{"ms_of_day":55960777,"bid_size":150,"bid_exchange":42,"bid":0.08,"bid_condition":50,"ask_size":114,"ask_exchange":42,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55960780,"bid_size":1,"bid_exchange":1,"bid":5.05,"bid_condition":50,"ask_size":48,"ask_exchange":11,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":121000,"right":"C"},"quote":{"ms_of_day":55960782,"bid_size":1865,"bid_exchange":42,"bid":0.55,"bid_condition":50,"ask_size":175,"ask_exchange":11,"ask":0.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":121000,"right":"C"},"ohlc":{"ms_of_day":55960791,"open":9.35,"high":9.45,"low":0.49,"close":0.56,"volume":35861,"count":6885,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":121000,"right":"C"},"trade":{"ms_of_day":55960791,"sequence":734437841,"size":1,"condition":125,"price":0.56,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55960789,"bid_size":656,"bid_exchange":6,"bid":0.27,"bid_condition":50,"ask_size":115,"ask_exchange":73,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55960797,"bid_size":363,"bid_exchange":42,"bid":1.13,"bid_condition":50,"ask_size":37,"ask_exchange":7,"ask":1.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"ohlc":{"ms_of_day":55960797,"open":16.5,"high":17.9,"low":0.57,"close":1.13,"volume":89362,"count":13590,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"trade":{"ms_of_day":55960797,"sequence":1426520905,"size":2,"condition":18,"price":1.13,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55960800,"bid_size":353,"bid_exchange":42,"bid":1.13,"bid_condition":50,"ask_size":37,"ask_exchange":7,"ask":1.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55960801,"bid_size":303,"bid_exchange":6,"bid":1.13,"bid_condition":50,"ask_size":37,"ask_exchange":7,"ask":1.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":340000,"right":"C"},"quote":{"ms_of_day":55960800,"bid_size":20,"bid_exchange":42,"bid":1.1,"bid_condition":50,"ask_size":5,"ask_exchange":60,"ask":1.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":340000,"right":"C"},"ohlc":{"ms_of_day":55960800,"open":15.25,"high":18.6,"low":0.77,"close":1.17,"volume":21602,"count":5816,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":340000,"right":"C"},"trade":{"ms_of_day":55960800,"sequence":840197902,"size":1,"condition":18,"price":1.17,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":340000,"right":"C"},"quote":{"ms_of_day":55960801,"bid_size":46,"bid_exchange":1,"bid":1.1,"bid_condition":50,"ask_size":5,"ask_exchange":60,"ask":1.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":340000,"right":"C"},"quote":{"ms_of_day":55960801,"bid_size":63,"bid_exchange":42,"bid":1.1,"bid_condition":50,"ask_size":5,"ask_exchange":60,"ask":1.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55960808,"bid_size":69,"bid_exchange":42,"bid":0.3,"bid_condition":50,"ask_size":104,"ask_exchange":42,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55960812,"open":6.96,"high":7.74,"low":0.13,"close":0.31,"volume":188398,"count":24587,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"trade":{"ms_of_day":55960812,"sequence":-63458570,"size":1,"condition":18,"price":0.31,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55960812,"bid_size":69,"bid_exchange":42,"bid":0.3,"bid_condition":50,"ask_size":209,"ask_exchange":42,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55960817,"bid_size":69,"bid_exchange":42,"bid":0.3,"bid_condition":50,"ask_size":136,"ask_exchange":1,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55960816,"bid_size":67,"bid_exchange":5,"bid":4.8,"bid_condition":50,"ask_size":29,"ask_exchange":5,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55960816,"open":124.4,"high":138.2,"low":3.0,"close":4.9,"volume":20426,"count":7701,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55960816,"sequence":598091880,"size":2,"condition":18,"price":4.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250328,"strike":135000,"right":"C"},"quote":{"ms_of_day":55960736,"bid_size":89,"bid_exchange":5,"bid":0.81,"bid_condition":50,"ask_size":16,"ask_exchange":11,"ask":1.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250328,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55960821,"open":7.13,"high":13.65,"low":0.15,"close":0.88,"volume":496,"count":100,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250328,"strike":135000,"right":"C"},"trade":{"ms_of_day":55960821,"sequence":36682437,"size":6,"condition":131,"price":0.88,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250328,"strike":139000,"right":"C"},"quote":{"ms_of_day":55958394,"bid_size":119,"bid_exchange":46,"bid":0.09,"bid_condition":50,"ask_size":400,"ask_exchange":5,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250328,"strike":139000,"right":"C"},"ohlc":{"ms_of_day":55960821,"open":7.2,"high":7.2,"low":0.13,"close":0.13,"volume":28,"count":16,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250328,"strike":139000,"right":"C"},"trade":{"ms_of_day":55960821,"sequence":36682438,"size":6,"condition":131,"price":0.13,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55960824,"bid_size":67,"bid_exchange":5,"bid":4.8,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250620,"strike":135000,"right":"C"},"quote":{"ms_of_day":55960074,"bid_size":149,"bid_exchange":9,"bid":12.1,"bid_condition":50,"ask_size":164,"ask_exchange":5,"ask":12.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250620,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55960822,"open":18.4,"high":22.45,"low":9.85,"close":12.33,"volume":273,"count":72,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250620,"strike":135000,"right":"C"},"trade":{"ms_of_day":55960822,"sequence":36682472,"size":1,"condition":130,"price":12.33,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250620,"strike":160000,"right":"C"},"quote":{"ms_of_day":55957957,"bid_size":62,"bid_exchange":11,"bid":3.85,"bid_condition":50,"ask_size":96,"ask_exchange":11,"ask":4.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250620,"strike":160000,"right":"C"},"ohlc":{"ms_of_day":55960822,"open":6.5,"high":10.3,"low":3.76,"close":3.93,"volume":413,"count":88,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250620,"strike":160000,"right":"C"},"trade":{"ms_of_day":55960822,"sequence":36682473,"size":1,"condition":130,"price":3.93,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55960827,"bid_size":67,"bid_exchange":5,"bid":4.8,"bid_condition":50,"ask_size":34,"ask_exchange":5,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"quote":{"ms_of_day":55960827,"bid_size":133,"bid_exchange":42,"bid":1.49,"bid_condition":50,"ask_size":266,"ask_exchange":42,"ask":1.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"ohlc":{"ms_of_day":55960828,"open":3.3,"high":10.6,"low":0.13,"close":1.51,"volume":108496,"count":16054,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"trade":{"ms_of_day":55960828,"sequence":-1154719366,"size":1,"condition":18,"price":1.51,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"quote":{"ms_of_day":55960828,"bid_size":232,"bid_exchange":42,"bid":1.49,"bid_condition":50,"ask_size":266,"ask_exchange":42,"ask":1.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":50000,"right":"C"},"quote":{"ms_of_day":55942388,"bid_size":266,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":275,"ask_exchange":31,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":50000,"right":"C"},"ohlc":{"ms_of_day":55960841,"open":1.1,"high":1.1,"low":0.02,"close":0.03,"volume":30997,"count":3299,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":50000,"right":"C"},"trade":{"ms_of_day":55960841,"sequence":-631549889,"size":1,"condition":18,"price":0.03,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":50000,"right":"C"},"quote":{"ms_of_day":55960841,"bid_size":266,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":275,"ask_exchange":31,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":50000,"right":"C"},"quote":{"ms_of_day":55960846,"bid_size":272,"bid_exchange":47,"bid":0.02,"bid_condition":50,"ask_size":275,"ask_exchange":31,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":573000,"right":"C"},"quote":{"ms_of_day":55960844,"bid_size":1,"bid_exchange":5,"bid":0.09,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":573000,"right":"C"},"ohlc":{"ms_of_day":55960844,"open":6.3,"high":6.3,"low":0.0,"close":0.0,"volume":3325,"count":1003,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":573000,"right":"C"},"trade":{"ms_of_day":55960844,"sequence":-125633170,"size":1,"condition":18,"price":0.09,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":573000,"right":"C"},"quote":{"ms_of_day":55960844,"bid_size":51,"bid_exchange":5,"bid":0.07,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":573000,"right":"C"},"quote":{"ms_of_day":55960844,"bid_size":51,"bid_exchange":5,"bid":0.07,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":573000,"right":"C"},"ohlc":{"ms_of_day":55960844,"open":6.3,"high":6.3,"low":0.0,"close":0.0,"volume":3326,"count":1004,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":573000,"right":"C"},"trade":{"ms_of_day":55960844,"sequence":-125633168,"size":1,"condition":18,"price":0.09,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":573000,"right":"C"},"quote":{"ms_of_day":55960844,"bid_size":51,"bid_exchange":5,"bid":0.07,"bid_condition":50,"ask_size":72,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55960746,"bid_size":132,"bid_exchange":43,"bid":1.75,"bid_condition":50,"ask_size":503,"ask_exchange":6,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"ohlc":{"ms_of_day":55960850,"open":4.2,"high":30.0,"low":0.05,"close":1.97,"volume":5111,"count":1078,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"trade":{"ms_of_day":55960850,"sequence":-628401886,"size":1,"condition":125,"price":1.97,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55960746,"bid_size":132,"bid_exchange":43,"bid":1.75,"bid_condition":50,"ask_size":503,"ask_exchange":6,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"ohlc":{"ms_of_day":55960850,"open":4.2,"high":30.0,"low":0.05,"close":1.98,"volume":5112,"count":1079,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"trade":{"ms_of_day":55960850,"sequence":-628401885,"size":1,"condition":125,"price":1.98,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55960821,"bid_size":152,"bid_exchange":46,"bid":2.11,"bid_condition":50,"ask_size":290,"ask_exchange":65,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55960846,"open":18.56,"high":21.75,"low":1.28,"close":2.12,"volume":180332,"count":29337,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55960846,"sequence":598093243,"size":50,"condition":125,"price":2.12,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":67000,"right":"C"},"quote":{"ms_of_day":55960854,"bid_size":1287,"bid_exchange":42,"bid":0.06,"bid_condition":50,"ask_size":638,"ask_exchange":42,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":272500,"right":"P"},"quote":{"ms_of_day":55960861,"bid_size":145,"bid_exchange":69,"bid":5.4,"bid_condition":50,"ask_size":48,"ask_exchange":76,"ask":7.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":272500,"right":"P"},"ohlc":{"ms_of_day":55960861,"open":19.57,"high":19.57,"low":0.1,"close":7.4,"volume":759,"count":142,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":272500,"right":"P"},"trade":{"ms_of_day":55960861,"sequence":-628401666,"size":25,"condition":18,"price":7.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":272500,"right":"P"},"quote":{"ms_of_day":55960861,"bid_size":145,"bid_exchange":69,"bid":5.4,"bid_condition":50,"ask_size":48,"ask_exchange":76,"ask":7.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":272500,"right":"P"},"quote":{"ms_of_day":55960861,"bid_size":173,"bid_exchange":69,"bid":5.4,"bid_condition":50,"ask_size":48,"ask_exchange":76,"ask":7.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55960757,"bid_size":25,"bid_exchange":1,"bid":4.9,"bid_condition":50,"ask_size":1,"ask_exchange":11,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":265000,"right":"P"},"ohlc":{"ms_of_day":55960874,"open":8.53,"high":37.06,"low":0.05,"close":4.9,"volume":3806,"count":746,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":265000,"right":"P"},"trade":{"ms_of_day":55960874,"sequence":-628401383,"size":1,"condition":125,"price":4.9,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BTBT","expiration":20250328,"strike":500,"right":"C"},"quote":{"ms_of_day":55960664,"bid_size":579,"bid_exchange":4,"bid":1.35,"bid_condition":50,"ask_size":22,"ask_exchange":11,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BTBT","expiration":20250328,"strike":500,"right":"C"},"ohlc":{"ms_of_day":55960876,"open":1.92,"high":2.21,"low":1.79,"close":1.84,"volume":28,"count":28,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BTBT","expiration":20250328,"strike":500,"right":"C"},"trade":{"ms_of_day":55960876,"sequence":-616503667,"size":1,"condition":125,"price":1.84,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55960844,"bid_size":293,"bid_exchange":5,"bid":1.64,"bid_condition":50,"ask_size":188,"ask_exchange":46,"ask":1.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55960881,"open":14.9,"high":14.9,"low":0.98,"close":1.64,"volume":76441,"count":13146,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"trade":{"ms_of_day":55960881,"sequence":598093967,"size":2,"condition":131,"price":1.64,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"quote":{"ms_of_day":55960765,"bid_size":1145,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":80,"ask_exchange":73,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"ohlc":{"ms_of_day":55960881,"open":11.96,"high":14.33,"low":0.18,"close":0.31,"volume":75143,"count":11583,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"trade":{"ms_of_day":55960881,"sequence":598093968,"size":1,"condition":131,"price":0.31,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55960790,"bid_size":1991,"bid_exchange":5,"bid":0.07,"bid_condition":50,"ask_size":130,"ask_exchange":73,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55960881,"open":2.72,"high":6.34,"low":0.03,"close":0.08,"volume":298050,"count":43440,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"trade":{"ms_of_day":55960881,"sequence":598093966,"size":2,"condition":131,"price":0.08,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55960879,"bid_size":25,"bid_exchange":1,"bid":4.9,"bid_condition":50,"ask_size":1,"ask_exchange":11,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55960879,"bid_size":25,"bid_exchange":1,"bid":4.9,"bid_condition":50,"ask_size":1,"ask_exchange":11,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55960882,"bid_size":152,"bid_exchange":43,"bid":1.75,"bid_condition":50,"ask_size":503,"ask_exchange":6,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55960883,"bid_size":216,"bid_exchange":43,"bid":1.75,"bid_condition":50,"ask_size":503,"ask_exchange":6,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55960892,"bid_size":293,"bid_exchange":5,"bid":1.64,"bid_condition":50,"ask_size":188,"ask_exchange":46,"ask":1.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55960892,"bid_size":152,"bid_exchange":46,"bid":2.11,"bid_condition":50,"ask_size":202,"ask_exchange":65,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55960892,"bid_size":210,"bid_exchange":6,"bid":1.64,"bid_condition":50,"ask_size":188,"ask_exchange":46,"ask":1.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55960892,"bid_size":152,"bid_exchange":46,"bid":2.11,"bid_condition":50,"ask_size":183,"ask_exchange":6,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"quote":{"ms_of_day":55960891,"bid_size":133,"bid_exchange":42,"bid":1.49,"bid_condition":50,"ask_size":266,"ask_exchange":42,"ask":1.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"C"},"quote":{"ms_of_day":55960894,"bid_size":152,"bid_exchange":4,"bid":5.34,"bid_condition":50,"ask_size":107,"ask_exchange":6,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRK","expiration":20250718,"strike":95000,"right":"C"},"quote":{"ms_of_day":55960893,"bid_size":1,"bid_exchange":1,"bid":2.61,"bid_condition":50,"ask_size":76,"ask_exchange":65,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRK","expiration":20250718,"strike":95000,"right":"C"},"ohlc":{"ms_of_day":55960893,"open":4.75,"high":7.25,"low":2.44,"close":2.63,"volume":1338,"count":123,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRK","expiration":20250718,"strike":95000,"right":"C"},"trade":{"ms_of_day":55960893,"sequence":840204102,"size":1,"condition":18,"price":2.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRK","expiration":20250718,"strike":95000,"right":"C"},"quote":{"ms_of_day":55960893,"bid_size":1,"bid_exchange":1,"bid":2.61,"bid_condition":50,"ask_size":106,"ask_exchange":1,"ask":2.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRK","expiration":20250718,"strike":95000,"right":"C"},"quote":{"ms_of_day":55960893,"bid_size":1,"bid_exchange":1,"bid":2.61,"bid_condition":50,"ask_size":351,"ask_exchange":73,"ask":2.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"quote":{"ms_of_day":55960895,"bid_size":1145,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":80,"ask_exchange":73,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250328,"strike":139000,"right":"C"},"quote":{"ms_of_day":55960903,"bid_size":119,"bid_exchange":46,"bid":0.09,"bid_condition":50,"ask_size":407,"ask_exchange":5,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RXRX","expiration":20270115,"strike":5000,"right":"C"},"quote":{"ms_of_day":55960756,"bid_size":10,"bid_exchange":1,"bid":3.1,"bid_condition":50,"ask_size":79,"ask_exchange":4,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RXRX","expiration":20270115,"strike":5000,"right":"C"},"ohlc":{"ms_of_day":55960921,"open":3.5,"high":3.7,"low":3.05,"close":3.17,"volume":193,"count":42,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RXRX","expiration":20270115,"strike":5000,"right":"C"},"trade":{"ms_of_day":55960921,"sequence":36686038,"size":3,"condition":125,"price":3.17,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ITCI","expiration":20251219,"strike":130000,"right":"C"},"quote":{"ms_of_day":55960920,"bid_size":11,"bid_exchange":65,"bid":2.0,"bid_condition":50,"ask_size":1,"ask_exchange":47,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBRX","expiration":20250417,"strike":3500,"right":"P"},"quote":{"ms_of_day":55960923,"bid_size":2,"bid_exchange":7,"bid":0.5,"bid_condition":50,"ask_size":391,"ask_exchange":22,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBRX","expiration":20250417,"strike":3500,"right":"P"},"quote":{"ms_of_day":55960923,"bid_size":2,"bid_exchange":7,"bid":0.5,"bid_condition":50,"ask_size":420,"ask_exchange":22,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250328,"strike":135000,"right":"C"},"quote":{"ms_of_day":55960934,"bid_size":89,"bid_exchange":5,"bid":0.81,"bid_condition":50,"ask_size":16,"ask_exchange":11,"ask":1.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250328,"strike":135000,"right":"C"},"quote":{"ms_of_day":55960934,"bid_size":89,"bid_exchange":5,"bid":0.81,"bid_condition":50,"ask_size":16,"ask_exchange":11,"ask":1.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5520000,"right":"P"},"quote":{"ms_of_day":55955417,"bid_size":797,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":574,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5520000,"right":"P"},"ohlc":{"ms_of_day":55960942,"open":42.3,"high":48.65,"low":0.15,"close":0.15,"volume":2951,"count":165,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5520000,"right":"P"},"trade":{"ms_of_day":55960942,"sequence":598095490,"size":1,"condition":130,"price":0.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5400000,"right":"P"},"quote":{"ms_of_day":55959925,"bid_size":1276,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":803,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5400000,"right":"P"},"ohlc":{"ms_of_day":55960942,"open":15.3,"high":23.9,"low":0.1,"close":0.1,"volume":1794,"count":157,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5400000,"right":"P"},"trade":{"ms_of_day":55960942,"sequence":598095491,"size":1,"condition":130,"price":0.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5400000,"right":"P"},"quote":{"ms_of_day":55960942,"bid_size":1497,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":803,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5520000,"right":"P"},"quote":{"ms_of_day":55960942,"bid_size":1044,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":574,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RXRX","expiration":20270115,"strike":5000,"right":"C"},"quote":{"ms_of_day":55960955,"bid_size":10,"bid_exchange":1,"bid":3.1,"bid_condition":50,"ask_size":71,"ask_exchange":76,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RXRX","expiration":20270115,"strike":5000,"right":"C"},"quote":{"ms_of_day":55960956,"bid_size":10,"bid_exchange":1,"bid":3.1,"bid_condition":50,"ask_size":52,"ask_exchange":11,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55960959,"bid_size":1991,"bid_exchange":5,"bid":0.07,"bid_condition":50,"ask_size":130,"ask_exchange":73,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"quote":{"ms_of_day":55960779,"bid_size":38,"bid_exchange":31,"bid":1.11,"bid_condition":50,"ask_size":143,"ask_exchange":42,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"ohlc":{"ms_of_day":55960979,"open":16.89,"high":18.35,"low":0.27,"close":1.11,"volume":281378,"count":47570,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"trade":{"ms_of_day":55960979,"sequence":-1411590656,"size":1,"condition":125,"price":1.11,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55961002,"bid_size":30,"bid_exchange":11,"bid":1.13,"bid_condition":50,"ask_size":34,"ask_exchange":11,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"ohlc":{"ms_of_day":55961002,"open":44.35,"high":48.38,"low":0.36,"close":1.14,"volume":76700,"count":13163,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"trade":{"ms_of_day":55961002,"sequence":33167949,"size":22,"condition":18,"price":1.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55961003,"bid_size":30,"bid_exchange":11,"bid":1.13,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":1.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55961003,"bid_size":30,"bid_exchange":11,"bid":1.13,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":1.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250411,"strike":155000,"right":"P"},"quote":{"ms_of_day":55961002,"bid_size":1,"bid_exchange":7,"bid":0.95,"bid_condition":50,"ask_size":22,"ask_exchange":4,"ask":0.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250411,"strike":155000,"right":"P"},"ohlc":{"ms_of_day":55961002,"open":2.88,"high":9.0,"low":0.8,"close":0.95,"volume":25,"count":17,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250411,"strike":155000,"right":"P"},"trade":{"ms_of_day":55961002,"sequence":-927980437,"size":1,"condition":18,"price":0.95,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250411,"strike":155000,"right":"P"},"quote":{"ms_of_day":55961002,"bid_size":7,"bid_exchange":46,"bid":0.81,"bid_condition":50,"ask_size":22,"ask_exchange":4,"ask":0.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250411,"strike":155000,"right":"P"},"quote":{"ms_of_day":55961002,"bid_size":7,"bid_exchange":46,"bid":0.81,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"quote":{"ms_of_day":55961009,"bid_size":38,"bid_exchange":31,"bid":1.11,"bid_condition":50,"ask_size":153,"ask_exchange":60,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"quote":{"ms_of_day":55961009,"bid_size":38,"bid_exchange":31,"bid":1.11,"bid_condition":50,"ask_size":163,"ask_exchange":46,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"quote":{"ms_of_day":55961011,"bid_size":1145,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":80,"ask_exchange":73,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":337500,"right":"C"},"quote":{"ms_of_day":55961022,"bid_size":53,"bid_exchange":7,"bid":1.51,"bid_condition":50,"ask_size":20,"ask_exchange":43,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":337500,"right":"C"},"ohlc":{"ms_of_day":55961022,"open":2.5,"high":10.31,"low":1.02,"close":1.6,"volume":4623,"count":1642,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":337500,"right":"C"},"trade":{"ms_of_day":55961022,"sequence":840210567,"size":20,"condition":18,"price":1.6,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":337500,"right":"C"},"quote":{"ms_of_day":55961022,"bid_size":53,"bid_exchange":7,"bid":1.51,"bid_condition":50,"ask_size":15,"ask_exchange":4,"ask":1.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":337500,"right":"C"},"quote":{"ms_of_day":55961022,"bid_size":53,"bid_exchange":7,"bid":1.51,"bid_condition":50,"ask_size":14,"ask_exchange":9,"ask":1.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55961017,"bid_size":1991,"bid_exchange":5,"bid":0.07,"bid_condition":50,"ask_size":142,"ask_exchange":73,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"C"},"quote":{"ms_of_day":55961029,"bid_size":152,"bid_exchange":4,"bid":5.34,"bid_condition":50,"ask_size":107,"ask_exchange":6,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250328,"strike":139000,"right":"C"},"quote":{"ms_of_day":55961035,"bid_size":119,"bid_exchange":46,"bid":0.09,"bid_condition":50,"ask_size":410,"ask_exchange":5,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PSN","expiration":20250620,"strike":60000,"right":"C"},"quote":{"ms_of_day":55895946,"bid_size":8,"bid_exchange":4,"bid":5.3,"bid_condition":50,"ask_size":16,"ask_exchange":7,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PSN","expiration":20250620,"strike":60000,"right":"C"},"ohlc":{"ms_of_day":55961035,"open":4.4,"high":6.35,"low":3.4,"close":5.5,"volume":977,"count":499,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PSN","expiration":20250620,"strike":60000,"right":"C"},"trade":{"ms_of_day":55961035,"sequence":-1154705894,"size":16,"condition":18,"price":5.5,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PSN","expiration":20250620,"strike":60000,"right":"C"},"quote":{"ms_of_day":55961035,"bid_size":8,"bid_exchange":4,"bid":5.3,"bid_condition":50,"ask_size":28,"ask_exchange":1,"ask":5.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PSN","expiration":20250620,"strike":60000,"right":"C"},"quote":{"ms_of_day":55961036,"bid_size":65,"bid_exchange":73,"bid":5.5,"bid_condition":50,"ask_size":28,"ask_exchange":1,"ask":5.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55961038,"bid_size":2,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":143,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55961038,"open":122.0,"high":122.0,"low":0.6,"close":1.05,"volume":85472,"count":27005,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55961038,"sequence":598097993,"size":1,"condition":18,"price":1.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55961046,"bid_size":2,"bid_exchange":60,"bid":2.17,"bid_condition":50,"ask_size":111,"ask_exchange":31,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55961046,"open":9.82,"high":19.07,"low":0.92,"close":2.17,"volume":90613,"count":13037,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"trade":{"ms_of_day":55961046,"sequence":1426526409,"size":7,"condition":18,"price":2.17,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55961046,"bid_size":2,"bid_exchange":60,"bid":2.17,"bid_condition":50,"ask_size":96,"ask_exchange":31,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55961047,"bid_size":2,"bid_exchange":60,"bid":2.17,"bid_condition":50,"ask_size":109,"ask_exchange":69,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":93000,"right":"P"},"quote":{"ms_of_day":55961047,"bid_size":1,"bid_exchange":31,"bid":2.39,"bid_condition":50,"ask_size":53,"ask_exchange":43,"ask":2.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":93000,"right":"P"},"ohlc":{"ms_of_day":55961047,"open":8.9,"high":16.75,"low":1.2,"close":2.39,"volume":16016,"count":2977,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":93000,"right":"P"},"trade":{"ms_of_day":55961047,"sequence":-1154704526,"size":1,"condition":18,"price":2.39,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":93000,"right":"P"},"quote":{"ms_of_day":55961047,"bid_size":1,"bid_exchange":31,"bid":2.39,"bid_condition":50,"ask_size":41,"ask_exchange":1,"ask":2.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":93000,"right":"P"},"quote":{"ms_of_day":55961047,"bid_size":8,"bid_exchange":7,"bid":2.36,"bid_condition":50,"ask_size":41,"ask_exchange":1,"ask":2.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"C"},"quote":{"ms_of_day":55961049,"bid_size":8,"bid_exchange":31,"bid":3.2,"bid_condition":50,"ask_size":35,"ask_exchange":7,"ask":3.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"C"},"ohlc":{"ms_of_day":55961049,"open":13.65,"high":13.75,"low":2.47,"close":3.2,"volume":21383,"count":4432,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"C"},"trade":{"ms_of_day":55961049,"sequence":-63454939,"size":2,"condition":18,"price":3.2,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"C"},"quote":{"ms_of_day":55961049,"bid_size":5,"bid_exchange":1,"bid":3.19,"bid_condition":50,"ask_size":35,"ask_exchange":7,"ask":3.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"C"},"quote":{"ms_of_day":55961049,"bid_size":21,"bid_exchange":1,"bid":3.19,"bid_condition":50,"ask_size":35,"ask_exchange":7,"ask":3.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55961054,"bid_size":1,"bid_exchange":69,"bid":1.13,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":1.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"ohlc":{"ms_of_day":55961055,"open":44.35,"high":48.38,"low":0.36,"close":1.13,"volume":76701,"count":13164,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"trade":{"ms_of_day":55961055,"sequence":33176618,"size":1,"condition":18,"price":1.13,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55961055,"bid_size":10,"bid_exchange":69,"bid":1.12,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":1.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":170000,"right":"P"},"quote":{"ms_of_day":55961050,"bid_size":82,"bid_exchange":43,"bid":2.67,"bid_condition":50,"ask_size":231,"ask_exchange":43,"ask":2.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":170000,"right":"P"},"ohlc":{"ms_of_day":55961050,"open":5.0,"high":11.08,"low":1.29,"close":2.74,"volume":232,"count":108,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":170000,"right":"P"},"trade":{"ms_of_day":55961050,"sequence":-616497184,"size":1,"condition":125,"price":2.74,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":170000,"right":"P"},"quote":{"ms_of_day":55961050,"bid_size":82,"bid_exchange":43,"bid":2.67,"bid_condition":50,"ask_size":231,"ask_exchange":43,"ask":2.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":170000,"right":"P"},"ohlc":{"ms_of_day":55961050,"open":5.0,"high":11.08,"low":1.29,"close":2.74,"volume":233,"count":109,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":170000,"right":"P"},"trade":{"ms_of_day":55961050,"sequence":-616497182,"size":1,"condition":125,"price":2.74,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250402,"strike":5840000,"right":"C"},"quote":{"ms_of_day":55961059,"bid_size":82,"bid_exchange":5,"bid":7.4,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":7.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55961061,"bid_size":147,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":143,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55961061,"bid_size":147,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":143,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55961061,"open":122.0,"high":122.0,"low":0.6,"close":1.0,"volume":85474,"count":27006,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55961061,"sequence":598105906,"size":2,"condition":18,"price":1.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55961062,"bid_size":144,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":143,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":985000,"right":"C"},"quote":{"ms_of_day":55959031,"bid_size":25,"bid_exchange":65,"bid":5.9,"bid_condition":50,"ask_size":24,"ask_exchange":11,"ask":6.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":985000,"right":"C"},"ohlc":{"ms_of_day":55961064,"open":29.32,"high":35.95,"low":2.92,"close":6.1,"volume":11218,"count":5163,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":985000,"right":"C"},"trade":{"ms_of_day":55961064,"sequence":840218770,"size":1,"condition":125,"price":6.1,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55961058,"bid_size":37,"bid_exchange":42,"bid":1.12,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":1.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5670000,"right":"P"},"quote":{"ms_of_day":55961066,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":402,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":620000,"right":"C"},"quote":{"ms_of_day":55961074,"bid_size":24,"bid_exchange":69,"bid":0.83,"bid_condition":50,"ask_size":8,"ask_exchange":73,"ask":0.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":620000,"right":"C"},"ohlc":{"ms_of_day":55961074,"open":28.0,"high":30.0,"low":0.71,"close":0.85,"volume":79848,"count":19403,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":620000,"right":"C"},"trade":{"ms_of_day":55961074,"sequence":1416888995,"size":1,"condition":18,"price":0.85,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":620000,"right":"C"},"quote":{"ms_of_day":55961075,"bid_size":24,"bid_exchange":69,"bid":0.83,"bid_condition":50,"ask_size":24,"ask_exchange":73,"ask":0.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":620000,"right":"C"},"quote":{"ms_of_day":55961075,"bid_size":24,"bid_exchange":69,"bid":0.83,"bid_condition":50,"ask_size":41,"ask_exchange":42,"ask":0.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DOW","expiration":20250620,"strike":40000,"right":"C"},"quote":{"ms_of_day":55961077,"bid_size":62,"bid_exchange":7,"bid":0.49,"bid_condition":50,"ask_size":14,"ask_exchange":7,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DOW","expiration":20250620,"strike":40000,"right":"C"},"ohlc":{"ms_of_day":55961077,"open":0.94,"high":1.6,"low":0.42,"close":0.5,"volume":4092,"count":676,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DOW","expiration":20250620,"strike":40000,"right":"C"},"trade":{"ms_of_day":55961077,"sequence":-927973533,"size":14,"condition":18,"price":0.5,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55961076,"bid_size":243,"bid_exchange":42,"bid":0.73,"bid_condition":50,"ask_size":113,"ask_exchange":73,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55961076,"open":3.09,"high":7.97,"low":0.21,"close":0.74,"volume":441455,"count":55277,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55961076,"sequence":598110182,"size":1,"condition":18,"price":0.74,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DOW","expiration":20250620,"strike":40000,"right":"C"},"quote":{"ms_of_day":55961077,"bid_size":62,"bid_exchange":7,"bid":0.49,"bid_condition":50,"ask_size":20,"ask_exchange":11,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DOW","expiration":20250620,"strike":40000,"right":"C"},"quote":{"ms_of_day":55961077,"bid_size":14,"bid_exchange":7,"bid":0.5,"bid_condition":50,"ask_size":20,"ask_exchange":11,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CF","expiration":20250328,"strike":79000,"right":"C"},"quote":{"ms_of_day":55932237,"bid_size":149,"bid_exchange":43,"bid":0.25,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CF","expiration":20250328,"strike":79000,"right":"C"},"ohlc":{"ms_of_day":55961077,"open":1.35,"high":1.35,"low":0.05,"close":0.3,"volume":93,"count":26,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CF","expiration":20250328,"strike":79000,"right":"C"},"trade":{"ms_of_day":55961077,"sequence":-616496424,"size":1,"condition":18,"price":0.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CF","expiration":20250328,"strike":79000,"right":"C"},"quote":{"ms_of_day":55961077,"bid_size":149,"bid_exchange":43,"bid":0.25,"bid_condition":50,"ask_size":37,"ask_exchange":65,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CF","expiration":20250417,"strike":85000,"right":"C"},"quote":{"ms_of_day":55961077,"bid_size":8,"bid_exchange":6,"bid":0.4,"bid_condition":50,"ask_size":36,"ask_exchange":47,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CF","expiration":20250417,"strike":85000,"right":"C"},"ohlc":{"ms_of_day":55961077,"open":0.88,"high":1.23,"low":0.25,"close":0.4,"volume":134,"count":26,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CF","expiration":20250417,"strike":85000,"right":"C"},"trade":{"ms_of_day":55961077,"sequence":-616496420,"size":2,"condition":18,"price":0.4,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":257500,"right":"C"},"quote":{"ms_of_day":55961064,"bid_size":23,"bid_exchange":65,"bid":20.7,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":20.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":257500,"right":"C"},"ohlc":{"ms_of_day":55961069,"open":7.0,"high":34.0,"low":6.0,"close":20.85,"volume":6447,"count":441,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":257500,"right":"C"},"trade":{"ms_of_day":55961069,"sequence":33181495,"size":1,"condition":18,"price":20.85,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":257500,"right":"C"},"quote":{"ms_of_day":55961069,"bid_size":23,"bid_exchange":65,"bid":20.7,"bid_condition":50,"ask_size":10,"ask_exchange":1,"ask":21.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":257500,"right":"C"},"quote":{"ms_of_day":55961070,"bid_size":27,"bid_exchange":76,"bid":20.7,"bid_condition":50,"ask_size":10,"ask_exchange":1,"ask":21.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CF","expiration":20250328,"strike":79000,"right":"C"},"quote":{"ms_of_day":55961077,"bid_size":155,"bid_exchange":5,"bid":0.25,"bid_condition":50,"ask_size":37,"ask_exchange":65,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CF","expiration":20250417,"strike":85000,"right":"C"},"quote":{"ms_of_day":55961077,"bid_size":57,"bid_exchange":22,"bid":0.35,"bid_condition":50,"ask_size":36,"ask_exchange":47,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CF","expiration":20250417,"strike":85000,"right":"C"},"quote":{"ms_of_day":55961077,"bid_size":92,"bid_exchange":4,"bid":0.35,"bid_condition":50,"ask_size":36,"ask_exchange":47,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55961079,"bid_size":243,"bid_exchange":42,"bid":0.73,"bid_condition":50,"ask_size":133,"ask_exchange":73,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55961076,"bid_size":14,"bid_exchange":69,"bid":0.3,"bid_condition":50,"ask_size":133,"ask_exchange":42,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55961078,"open":6.96,"high":7.74,"low":0.13,"close":0.3,"volume":188412,"count":24588,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"trade":{"ms_of_day":55961078,"sequence":-63451000,"size":14,"condition":18,"price":0.3,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55961078,"bid_size":14,"bid_exchange":42,"bid":0.3,"bid_condition":50,"ask_size":133,"ask_exchange":42,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55961079,"bid_size":243,"bid_exchange":42,"bid":0.73,"bid_condition":50,"ask_size":115,"ask_exchange":76,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55961080,"bid_size":656,"bid_exchange":6,"bid":0.27,"bid_condition":50,"ask_size":240,"ask_exchange":65,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55961080,"open":2.82,"high":7.16,"low":0.09,"close":0.28,"volume":490714,"count":67160,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55961080,"sequence":598111329,"size":50,"condition":18,"price":0.28,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55961080,"bid_size":100,"bid_exchange":7,"bid":0.28,"bid_condition":50,"ask_size":240,"ask_exchange":65,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55961080,"bid_size":102,"bid_exchange":7,"bid":0.28,"bid_condition":50,"ask_size":240,"ask_exchange":65,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55961078,"bid_size":14,"bid_exchange":42,"bid":0.3,"bid_condition":50,"ask_size":133,"ask_exchange":42,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55961080,"open":6.96,"high":7.74,"low":0.13,"close":0.3,"volume":188426,"count":24589,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"trade":{"ms_of_day":55961080,"sequence":-63450921,"size":14,"condition":18,"price":0.3,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55961080,"bid_size":1,"bid_exchange":73,"bid":0.3,"bid_condition":50,"ask_size":138,"ask_exchange":22,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55961080,"bid_size":1,"bid_exchange":73,"bid":0.3,"bid_condition":50,"ask_size":138,"ask_exchange":22,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55961080,"open":6.96,"high":7.74,"low":0.13,"close":0.3,"volume":188427,"count":24590,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"trade":{"ms_of_day":55961080,"sequence":-63450840,"size":1,"condition":18,"price":0.3,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55961080,"bid_size":1,"bid_exchange":42,"bid":0.3,"bid_condition":50,"ask_size":138,"ask_exchange":22,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55961081,"bid_size":113,"bid_exchange":69,"bid":0.29,"bid_condition":50,"ask_size":138,"ask_exchange":22,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"P"},"quote":{"ms_of_day":55954926,"bid_size":83,"bid_exchange":42,"bid":2.83,"bid_condition":50,"ask_size":773,"ask_exchange":42,"ask":2.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55961076,"open":12.8,"high":12.8,"low":2.73,"close":2.85,"volume":5712,"count":2543,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"P"},"trade":{"ms_of_day":55961076,"sequence":-631533484,"size":1,"condition":130,"price":2.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"C"},"quote":{"ms_of_day":55960041,"bid_size":1,"bid_exchange":1,"bid":5.35,"bid_condition":50,"ask_size":455,"ask_exchange":60,"ask":5.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55961076,"open":2.36,"high":5.83,"low":1.8,"close":5.39,"volume":12816,"count":3508,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"C"},"trade":{"ms_of_day":55961076,"sequence":-631533483,"size":1,"condition":130,"price":5.39,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"C"},"quote":{"ms_of_day":55961076,"bid_size":1,"bid_exchange":1,"bid":5.35,"bid_condition":50,"ask_size":585,"ask_exchange":5,"ask":5.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"C"},"quote":{"ms_of_day":55961076,"bid_size":50,"bid_exchange":6,"bid":5.25,"bid_condition":50,"ask_size":585,"ask_exchange":5,"ask":5.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250417,"strike":43000,"right":"C"},"quote":{"ms_of_day":55961086,"bid_size":191,"bid_exchange":6,"bid":0.62,"bid_condition":50,"ask_size":614,"ask_exchange":6,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55961083,"bid_size":264,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":559,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250403,"strike":5845000,"right":"C"},"quote":{"ms_of_day":55961083,"bid_size":17,"bid_exchange":5,"bid":9.6,"bid_condition":50,"ask_size":72,"ask_exchange":5,"ask":9.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250328,"strike":185000,"right":"C"},"quote":{"ms_of_day":55960820,"bid_size":136,"bid_exchange":65,"bid":0.34,"bid_condition":50,"ask_size":60,"ask_exchange":42,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250328,"strike":185000,"right":"C"},"ohlc":{"ms_of_day":55961084,"open":0.56,"high":2.72,"low":0.13,"close":0.34,"volume":25862,"count":6234,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250328,"strike":185000,"right":"C"},"trade":{"ms_of_day":55961084,"sequence":-628392121,"size":5,"condition":95,"price":0.34,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250328,"strike":185000,"right":"C"},"quote":{"ms_of_day":55961084,"bid_size":181,"bid_exchange":4,"bid":0.34,"bid_condition":50,"ask_size":60,"ask_exchange":42,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250328,"strike":185000,"right":"C"},"quote":{"ms_of_day":55961084,"bid_size":181,"bid_exchange":4,"bid":0.34,"bid_condition":50,"ask_size":60,"ask_exchange":42,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250417,"strike":43000,"right":"C"},"quote":{"ms_of_day":55961086,"bid_size":179,"bid_exchange":65,"bid":0.62,"bid_condition":50,"ask_size":575,"ask_exchange":65,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55961085,"bid_size":20,"bid_exchange":69,"bid":1.09,"bid_condition":50,"ask_size":24,"ask_exchange":60,"ask":1.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"ohlc":{"ms_of_day":55961088,"open":7.54,"high":7.6,"low":0.62,"close":1.09,"volume":125522,"count":19701,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"trade":{"ms_of_day":55961088,"sequence":-63450256,"size":2,"condition":125,"price":1.09,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55961085,"bid_size":20,"bid_exchange":69,"bid":1.09,"bid_condition":50,"ask_size":24,"ask_exchange":60,"ask":1.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"ohlc":{"ms_of_day":55961088,"open":7.54,"high":7.6,"low":0.62,"close":1.09,"volume":125525,"count":19702,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"trade":{"ms_of_day":55961088,"sequence":-63450255,"size":3,"condition":125,"price":1.09,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55961090,"bid_size":33,"bid_exchange":47,"bid":1.09,"bid_condition":50,"ask_size":24,"ask_exchange":60,"ask":1.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55961085,"bid_size":30,"bid_exchange":76,"bid":0.48,"bid_condition":50,"ask_size":81,"ask_exchange":42,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55961091,"open":6.06,"high":7.0,"low":0.31,"close":0.48,"volume":215471,"count":30703,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"trade":{"ms_of_day":55961091,"sequence":-63450179,"size":1,"condition":18,"price":0.48,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLB","expiration":20250417,"strike":88000,"right":"C"},"quote":{"ms_of_day":55952720,"bid_size":154,"bid_exchange":9,"bid":0.95,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLB","expiration":20250417,"strike":88000,"right":"C"},"ohlc":{"ms_of_day":55961088,"open":1.87,"high":2.34,"low":0.79,"close":0.98,"volume":910,"count":111,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLB","expiration":20250417,"strike":88000,"right":"C"},"trade":{"ms_of_day":55961088,"sequence":-125608478,"size":1,"condition":18,"price":0.98,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLB","expiration":20250417,"strike":88000,"right":"C"},"quote":{"ms_of_day":55961088,"bid_size":154,"bid_exchange":9,"bid":0.95,"bid_condition":50,"ask_size":9,"ask_exchange":31,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLB","expiration":20250417,"strike":88000,"right":"C"},"quote":{"ms_of_day":55961088,"bid_size":218,"bid_exchange":7,"bid":0.95,"bid_condition":50,"ask_size":167,"ask_exchange":7,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55961086,"bid_size":1,"bid_exchange":5,"bid":20.2,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":20.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55961090,"open":118.6,"high":118.6,"low":17.5,"close":20.2,"volume":4076,"count":1066,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55961090,"sequence":598116692,"size":1,"condition":18,"price":20.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55961090,"bid_size":34,"bid_exchange":5,"bid":20.1,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":20.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250417,"strike":40000,"right":"C"},"quote":{"ms_of_day":55960452,"bid_size":22,"bid_exchange":9,"bid":6.8,"bid_condition":50,"ask_size":14,"ask_exchange":69,"ask":7.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250417,"strike":40000,"right":"C"},"ohlc":{"ms_of_day":55961094,"open":12.05,"high":14.43,"low":6.93,"close":6.93,"volume":763,"count":35,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250417,"strike":40000,"right":"C"},"trade":{"ms_of_day":55961094,"sequence":-125607930,"size":25,"condition":130,"price":6.93,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55961091,"bid_size":34,"bid_exchange":5,"bid":20.1,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":20.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250417,"strike":45000,"right":"C"},"quote":{"ms_of_day":55958045,"bid_size":54,"bid_exchange":11,"bid":3.3,"bid_condition":50,"ask_size":211,"ask_exchange":43,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250417,"strike":45000,"right":"C"},"ohlc":{"ms_of_day":55961094,"open":8.37,"high":11.25,"low":3.3,"close":3.41,"volume":728,"count":82,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250417,"strike":45000,"right":"C"},"trade":{"ms_of_day":55961094,"sequence":-125607927,"size":25,"condition":130,"price":3.41,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250417,"strike":35000,"right":"P"},"quote":{"ms_of_day":55953520,"bid_size":0,"bid_exchange":31,"bid":0.0,"bid_condition":50,"ask_size":906,"ask_exchange":22,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250417,"strike":35000,"right":"P"},"ohlc":{"ms_of_day":55961094,"open":0.2,"high":0.23,"low":0.04,"close":0.07,"volume":542,"count":25,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250417,"strike":35000,"right":"P"},"trade":{"ms_of_day":55961094,"sequence":-125607926,"size":25,"condition":130,"price":0.07,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55961098,"bid_size":6,"bid_exchange":5,"bid":8.5,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"ohlc":{"ms_of_day":55961098,"open":33.44,"high":34.8,"low":2.1,"close":8.6,"volume":61866,"count":22974,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"trade":{"ms_of_day":55961098,"sequence":598118408,"size":1,"condition":18,"price":8.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55961098,"bid_size":33,"bid_exchange":47,"bid":1.09,"bid_condition":50,"ask_size":24,"ask_exchange":60,"ask":1.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"quote":{"ms_of_day":55961086,"bid_size":91,"bid_exchange":42,"bid":4.11,"bid_condition":50,"ask_size":116,"ask_exchange":46,"ask":4.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55961099,"open":9.04,"high":20.8,"low":1.87,"close":4.14,"volume":61227,"count":8488,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"trade":{"ms_of_day":55961099,"sequence":1426537811,"size":10,"condition":125,"price":4.14,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"P"},"quote":{"ms_of_day":55961105,"bid_size":82,"bid_exchange":42,"bid":2.83,"bid_condition":50,"ask_size":773,"ask_exchange":42,"ask":2.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"P"},"quote":{"ms_of_day":55961105,"bid_size":82,"bid_exchange":42,"bid":2.83,"bid_condition":50,"ask_size":794,"ask_exchange":42,"ask":2.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"quote":{"ms_of_day":55961087,"bid_size":12,"bid_exchange":60,"bid":2.65,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":2.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55961106,"open":13.44,"high":21.3,"low":1.86,"close":2.65,"volume":24310,"count":4573,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"trade":{"ms_of_day":55961106,"sequence":-63449947,"size":1,"condition":125,"price":2.65,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55961109,"bid_size":6,"bid_exchange":5,"bid":8.5,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55961111,"bid_size":30,"bid_exchange":76,"bid":0.48,"bid_condition":50,"ask_size":81,"ask_exchange":42,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"quote":{"ms_of_day":55961111,"bid_size":9,"bid_exchange":73,"bid":2.65,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":2.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"quote":{"ms_of_day":55961111,"bid_size":7,"bid_exchange":11,"bid":2.65,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":2.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5670000,"right":"P"},"quote":{"ms_of_day":55961120,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":412,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55961124,"bid_size":1,"bid_exchange":5,"bid":8.5,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250417,"strike":205000,"right":"C"},"quote":{"ms_of_day":55960040,"bid_size":1511,"bid_exchange":43,"bid":5.85,"bid_condition":50,"ask_size":22,"ask_exchange":76,"ask":6.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250417,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55961121,"open":12.0,"high":14.05,"low":5.25,"close":5.98,"volume":398,"count":109,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250417,"strike":205000,"right":"C"},"trade":{"ms_of_day":55961121,"sequence":-616493027,"size":2,"condition":131,"price":5.98,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55961110,"bid_size":22,"bid_exchange":5,"bid":19.6,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":19.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55961131,"open":50.3,"high":50.3,"low":11.5,"close":19.7,"volume":4142,"count":1297,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55961131,"sequence":598122649,"size":1,"condition":131,"price":19.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55961123,"bid_size":38,"bid_exchange":5,"bid":8.2,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5755000,"right":"C"},"ohlc":{"ms_of_day":55961131,"open":26.8,"high":28.34,"low":4.7,"close":8.25,"volume":1926,"count":801,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5755000,"right":"C"},"trade":{"ms_of_day":55961131,"sequence":598122650,"size":1,"condition":131,"price":8.25,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"P"},"quote":{"ms_of_day":55961105,"bid_size":44,"bid_exchange":69,"bid":3.13,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":3.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"P"},"ohlc":{"ms_of_day":55961131,"open":9.7,"high":23.13,"low":2.23,"close":3.15,"volume":44578,"count":6283,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"P"},"trade":{"ms_of_day":55961131,"sequence":-63449740,"size":5,"condition":125,"price":3.15,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250404,"strike":205000,"right":"C"},"quote":{"ms_of_day":55960163,"bid_size":9,"bid_exchange":60,"bid":2.19,"bid_condition":50,"ask_size":71,"ask_exchange":31,"ask":2.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250404,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55961121,"open":24.9,"high":26.07,"low":1.62,"close":2.21,"volume":2560,"count":817,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250404,"strike":205000,"right":"C"},"trade":{"ms_of_day":55961121,"sequence":-616493025,"size":2,"condition":131,"price":2.21,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55961132,"bid_size":30,"bid_exchange":76,"bid":0.48,"bid_condition":50,"ask_size":34,"ask_exchange":42,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250328,"strike":9850,"right":"P"},"quote":{"ms_of_day":55960316,"bid_size":946,"bid_exchange":31,"bid":0.07,"bid_condition":50,"ask_size":70,"ask_exchange":11,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250328,"strike":9850,"right":"P"},"ohlc":{"ms_of_day":55961134,"open":0.34,"high":0.64,"low":0.01,"close":0.07,"volume":32685,"count":1689,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250328,"strike":9850,"right":"P"},"trade":{"ms_of_day":55961134,"sequence":-631524534,"size":1,"condition":18,"price":0.07,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250328,"strike":9850,"right":"P"},"quote":{"ms_of_day":55961134,"bid_size":2100,"bid_exchange":73,"bid":0.07,"bid_condition":50,"ask_size":70,"ask_exchange":11,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250328,"strike":9850,"right":"P"},"quote":{"ms_of_day":55961134,"bid_size":2100,"bid_exchange":73,"bid":0.07,"bid_condition":50,"ask_size":70,"ask_exchange":11,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250328,"strike":9850,"right":"P"},"ohlc":{"ms_of_day":55961134,"open":0.34,"high":0.64,"low":0.01,"close":0.07,"volume":32686,"count":1690,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250328,"strike":9850,"right":"P"},"trade":{"ms_of_day":55961134,"sequence":-631524522,"size":1,"condition":18,"price":0.07,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250328,"strike":9850,"right":"P"},"quote":{"ms_of_day":55961134,"bid_size":2100,"bid_exchange":73,"bid":0.07,"bid_condition":50,"ask_size":70,"ask_exchange":11,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250328,"strike":9850,"right":"P"},"ohlc":{"ms_of_day":55961135,"open":0.34,"high":0.64,"low":0.01,"close":0.07,"volume":32699,"count":1691,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250328,"strike":9850,"right":"P"},"trade":{"ms_of_day":55961135,"sequence":-631524519,"size":13,"condition":18,"price":0.07,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250328,"strike":9850,"right":"P"},"quote":{"ms_of_day":55961134,"bid_size":2100,"bid_exchange":73,"bid":0.07,"bid_condition":50,"ask_size":70,"ask_exchange":11,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250328,"strike":9850,"right":"P"},"ohlc":{"ms_of_day":55961135,"open":0.34,"high":0.64,"low":0.01,"close":0.07,"volume":32700,"count":1692,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250328,"strike":9850,"right":"P"},"trade":{"ms_of_day":55961135,"sequence":-631524515,"size":1,"condition":18,"price":0.07,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250328,"strike":9850,"right":"P"},"quote":{"ms_of_day":55961135,"bid_size":2100,"bid_exchange":73,"bid":0.07,"bid_condition":50,"ask_size":70,"ask_exchange":11,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250328,"strike":9850,"right":"P"},"quote":{"ms_of_day":55961135,"bid_size":2100,"bid_exchange":73,"bid":0.07,"bid_condition":50,"ask_size":70,"ask_exchange":11,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250328,"strike":9850,"right":"P"},"ohlc":{"ms_of_day":55961135,"open":0.34,"high":0.64,"low":0.01,"close":0.07,"volume":32705,"count":1693,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250328,"strike":9850,"right":"P"},"trade":{"ms_of_day":55961135,"sequence":-631524512,"size":5,"condition":18,"price":0.07,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"quote":{"ms_of_day":55961140,"bid_size":117,"bid_exchange":5,"bid":5.7,"bid_condition":50,"ask_size":103,"ask_exchange":5,"ask":5.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"ohlc":{"ms_of_day":55961140,"open":26.55,"high":26.55,"low":3.45,"close":5.8,"volume":3617,"count":996,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"trade":{"ms_of_day":55961140,"sequence":598123835,"size":5,"condition":18,"price":5.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"quote":{"ms_of_day":55961141,"bid_size":112,"bid_exchange":5,"bid":5.7,"bid_condition":50,"ask_size":103,"ask_exchange":5,"ask":5.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"quote":{"ms_of_day":55961141,"bid_size":112,"bid_exchange":5,"bid":5.7,"bid_condition":50,"ask_size":114,"ask_exchange":5,"ask":5.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250402,"strike":5840000,"right":"C"},"quote":{"ms_of_day":55961142,"bid_size":77,"bid_exchange":5,"bid":7.4,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":7.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55961142,"bid_size":19,"bid_exchange":5,"bid":19.6,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":19.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55961142,"bid_size":33,"bid_exchange":5,"bid":8.2,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRTX","expiration":20250404,"strike":530000,"right":"C"},"quote":{"ms_of_day":55960769,"bid_size":21,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":24,"ask_exchange":7,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRTX","expiration":20250404,"strike":530000,"right":"C"},"ohlc":{"ms_of_day":55961147,"open":0.85,"high":0.85,"low":0.85,"close":0.85,"volume":4,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRTX","expiration":20250404,"strike":530000,"right":"C"},"trade":{"ms_of_day":55961147,"sequence":-125600659,"size":4,"condition":125,"price":0.85,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"quote":{"ms_of_day":55961078,"bid_size":1481,"bid_exchange":42,"bid":0.37,"bid_condition":50,"ask_size":241,"ask_exchange":42,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"ohlc":{"ms_of_day":55961147,"open":12.36,"high":12.36,"low":0.3,"close":0.38,"volume":268292,"count":33902,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"trade":{"ms_of_day":55961147,"sequence":734446140,"size":250,"condition":125,"price":0.38,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"quote":{"ms_of_day":55961078,"bid_size":1481,"bid_exchange":42,"bid":0.37,"bid_condition":50,"ask_size":241,"ask_exchange":42,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"ohlc":{"ms_of_day":55961147,"open":12.36,"high":12.36,"low":0.3,"close":0.38,"volume":268542,"count":33903,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"trade":{"ms_of_day":55961147,"sequence":734446141,"size":250,"condition":125,"price":0.38,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5800000,"right":"C"},"quote":{"ms_of_day":55961141,"bid_size":105,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":295,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5800000,"right":"C"},"ohlc":{"ms_of_day":55961148,"open":22.43,"high":22.43,"low":0.85,"close":1.4,"volume":16399,"count":2909,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5800000,"right":"C"},"trade":{"ms_of_day":55961148,"sequence":598124815,"size":1,"condition":125,"price":1.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BTBT","expiration":20250328,"strike":500,"right":"C"},"quote":{"ms_of_day":55961164,"bid_size":318,"bid_exchange":4,"bid":1.35,"bid_condition":50,"ask_size":22,"ask_exchange":11,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":390000,"right":"C"},"quote":{"ms_of_day":55961146,"bid_size":1,"bid_exchange":22,"bid":0.12,"bid_condition":50,"ask_size":287,"ask_exchange":31,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":390000,"right":"C"},"ohlc":{"ms_of_day":55961167,"open":0.39,"high":0.39,"low":0.1,"close":0.13,"volume":412,"count":110,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":390000,"right":"C"},"trade":{"ms_of_day":55961167,"sequence":33195537,"size":1,"condition":18,"price":0.13,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":390000,"right":"C"},"quote":{"ms_of_day":55961167,"bid_size":1,"bid_exchange":22,"bid":0.12,"bid_condition":50,"ask_size":575,"ask_exchange":31,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":390000,"right":"C"},"quote":{"ms_of_day":55961171,"bid_size":1,"bid_exchange":22,"bid":0.12,"bid_condition":50,"ask_size":506,"ask_exchange":1,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":201000,"right":"C"},"quote":{"ms_of_day":55961186,"bid_size":9,"bid_exchange":22,"bid":4.67,"bid_condition":50,"ask_size":30,"ask_exchange":7,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":201000,"right":"C"},"ohlc":{"ms_of_day":55961186,"open":5.96,"high":7.89,"low":3.25,"close":4.67,"volume":333,"count":80,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":201000,"right":"C"},"trade":{"ms_of_day":55961186,"sequence":-1346064077,"size":1,"condition":18,"price":4.67,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":201000,"right":"C"},"quote":{"ms_of_day":55961186,"bid_size":120,"bid_exchange":65,"bid":4.61,"bid_condition":50,"ask_size":30,"ask_exchange":7,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":204000,"right":"C"},"quote":{"ms_of_day":55961080,"bid_size":344,"bid_exchange":5,"bid":1.61,"bid_condition":50,"ask_size":29,"ask_exchange":46,"ask":1.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":204000,"right":"C"},"ohlc":{"ms_of_day":55961186,"open":3.54,"high":5.26,"low":0.52,"close":1.67,"volume":5357,"count":1173,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":204000,"right":"C"},"trade":{"ms_of_day":55961186,"sequence":-1346064041,"size":29,"condition":18,"price":1.67,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":204000,"right":"C"},"quote":{"ms_of_day":55961186,"bid_size":344,"bid_exchange":5,"bid":1.61,"bid_condition":50,"ask_size":1,"ask_exchange":31,"ask":1.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":204000,"right":"C"},"quote":{"ms_of_day":55961186,"bid_size":24,"bid_exchange":1,"bid":1.66,"bid_condition":50,"ask_size":1,"ask_exchange":31,"ask":1.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":201000,"right":"C"},"quote":{"ms_of_day":55961186,"bid_size":120,"bid_exchange":65,"bid":4.61,"bid_condition":50,"ask_size":63,"ask_exchange":73,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"quote":{"ms_of_day":55961186,"bid_size":80,"bid_exchange":46,"bid":4.11,"bid_condition":50,"ask_size":116,"ask_exchange":46,"ask":4.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"quote":{"ms_of_day":55961186,"bid_size":80,"bid_exchange":46,"bid":4.11,"bid_condition":50,"ask_size":97,"ask_exchange":69,"ask":4.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SQQQ","expiration":20250417,"strike":35000,"right":"P"},"quote":{"ms_of_day":55961172,"bid_size":979,"bid_exchange":5,"bid":2.16,"bid_condition":50,"ask_size":894,"ask_exchange":5,"ask":2.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SQQQ","expiration":20250417,"strike":35000,"right":"P"},"ohlc":{"ms_of_day":55961183,"open":4.1,"high":5.03,"low":1.81,"close":2.23,"volume":790,"count":170,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SQQQ","expiration":20250417,"strike":35000,"right":"P"},"trade":{"ms_of_day":55961183,"sequence":33197913,"size":1,"condition":130,"price":2.23,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SQQQ","expiration":20250417,"strike":34500,"right":"P"},"quote":{"ms_of_day":55961172,"bid_size":879,"bid_exchange":5,"bid":1.87,"bid_condition":50,"ask_size":12,"ask_exchange":60,"ask":1.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SQQQ","expiration":20250417,"strike":34500,"right":"P"},"ohlc":{"ms_of_day":55961183,"open":2.62,"high":3.0,"low":1.82,"close":1.88,"volume":55,"count":22,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SQQQ","expiration":20250417,"strike":34500,"right":"P"},"trade":{"ms_of_day":55961183,"sequence":33197914,"size":1,"condition":130,"price":1.88,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SQQQ","expiration":20250417,"strike":34500,"right":"P"},"quote":{"ms_of_day":55961184,"bid_size":22,"bid_exchange":7,"bid":1.89,"bid_condition":50,"ask_size":12,"ask_exchange":60,"ask":1.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SQQQ","expiration":20250417,"strike":35000,"right":"P"},"quote":{"ms_of_day":55961184,"bid_size":979,"bid_exchange":5,"bid":2.16,"bid_condition":50,"ask_size":22,"ask_exchange":7,"ask":2.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SQQQ","expiration":20250417,"strike":34500,"right":"P"},"quote":{"ms_of_day":55961184,"bid_size":106,"bid_exchange":7,"bid":1.89,"bid_condition":50,"ask_size":12,"ask_exchange":60,"ask":1.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SQQQ","expiration":20250417,"strike":35000,"right":"P"},"quote":{"ms_of_day":55961184,"bid_size":979,"bid_exchange":5,"bid":2.16,"bid_condition":50,"ask_size":127,"ask_exchange":7,"ask":2.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250425,"strike":185000,"right":"P"},"quote":{"ms_of_day":55961187,"bid_size":239,"bid_exchange":69,"bid":0.47,"bid_condition":50,"ask_size":1893,"ask_exchange":43,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"P"},"quote":{"ms_of_day":55961187,"bid_size":42,"bid_exchange":69,"bid":3.13,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":3.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":213000,"right":"C"},"quote":{"ms_of_day":55961187,"bid_size":0,"bid_exchange":73,"bid":0.0,"bid_condition":50,"ask_size":844,"ask_exchange":31,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":985000,"right":"C"},"quote":{"ms_of_day":55961188,"bid_size":25,"bid_exchange":65,"bid":5.9,"bid_condition":50,"ask_size":39,"ask_exchange":11,"ask":6.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":107000,"right":"C"},"quote":{"ms_of_day":55961189,"bid_size":163,"bid_exchange":69,"bid":0.27,"bid_condition":50,"ask_size":397,"ask_exchange":46,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":985000,"right":"C"},"quote":{"ms_of_day":55961188,"bid_size":25,"bid_exchange":65,"bid":5.9,"bid_condition":50,"ask_size":39,"ask_exchange":11,"ask":6.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250425,"strike":222000,"right":"C"},"quote":{"ms_of_day":55961189,"bid_size":409,"bid_exchange":22,"bid":0.47,"bid_condition":50,"ask_size":205,"ask_exchange":1,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":213000,"right":"C"},"quote":{"ms_of_day":55961189,"bid_size":0,"bid_exchange":73,"bid":0.0,"bid_condition":50,"ask_size":712,"ask_exchange":31,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LMND","expiration":20250620,"strike":50000,"right":"C"},"quote":{"ms_of_day":55961192,"bid_size":246,"bid_exchange":65,"bid":1.55,"bid_condition":50,"ask_size":10,"ask_exchange":6,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LMND","expiration":20250620,"strike":50000,"right":"C"},"ohlc":{"ms_of_day":55961192,"open":3.35,"high":4.8,"low":1.43,"close":1.65,"volume":775,"count":169,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LMND","expiration":20250620,"strike":50000,"right":"C"},"trade":{"ms_of_day":55961192,"sequence":-1346062588,"size":1,"condition":18,"price":1.65,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LMND","expiration":20250620,"strike":50000,"right":"C"},"quote":{"ms_of_day":55961192,"bid_size":246,"bid_exchange":65,"bid":1.55,"bid_condition":50,"ask_size":10,"ask_exchange":6,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LMND","expiration":20250620,"strike":50000,"right":"C"},"quote":{"ms_of_day":55961192,"bid_size":246,"bid_exchange":65,"bid":1.55,"bid_condition":50,"ask_size":62,"ask_exchange":31,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250425,"strike":222000,"right":"C"},"quote":{"ms_of_day":55961189,"bid_size":358,"bid_exchange":5,"bid":0.47,"bid_condition":50,"ask_size":205,"ask_exchange":1,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55961187,"bid_size":481,"bid_exchange":6,"bid":0.28,"bid_condition":50,"ask_size":185,"ask_exchange":73,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55961193,"open":2.82,"high":7.16,"low":0.09,"close":0.28,"volume":490717,"count":67161,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55961193,"sequence":598130427,"size":3,"condition":18,"price":0.28,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55961192,"bid_size":33,"bid_exchange":5,"bid":8.2,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55961197,"bid_size":73,"bid_exchange":5,"bid":4.7,"bid_condition":50,"ask_size":33,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55961197,"open":124.4,"high":138.2,"low":3.0,"close":4.8,"volume":20427,"count":7702,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55961197,"sequence":598132039,"size":1,"condition":18,"price":4.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55961187,"bid_size":481,"bid_exchange":6,"bid":0.28,"bid_condition":50,"ask_size":185,"ask_exchange":73,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55961199,"open":2.82,"high":7.16,"low":0.09,"close":0.28,"volume":490720,"count":67162,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55961199,"sequence":598132541,"size":3,"condition":125,"price":0.28,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOC","expiration":20250417,"strike":35000,"right":"C"},"quote":{"ms_of_day":55950533,"bid_size":134,"bid_exchange":22,"bid":0.1,"bid_condition":50,"ask_size":6,"ask_exchange":31,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOC","expiration":20250417,"strike":35000,"right":"C"},"ohlc":{"ms_of_day":55961199,"open":0.65,"high":0.75,"low":0.15,"close":0.15,"volume":124,"count":48,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOC","expiration":20250417,"strike":35000,"right":"C"},"trade":{"ms_of_day":55961199,"sequence":598132538,"size":3,"condition":18,"price":0.15,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOC","expiration":20250417,"strike":35000,"right":"C"},"quote":{"ms_of_day":55961199,"bid_size":134,"bid_exchange":22,"bid":0.1,"bid_condition":50,"ask_size":13,"ask_exchange":31,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOC","expiration":20250417,"strike":35000,"right":"C"},"quote":{"ms_of_day":55961200,"bid_size":134,"bid_exchange":22,"bid":0.1,"bid_condition":50,"ask_size":13,"ask_exchange":31,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55961200,"bid_size":22,"bid_exchange":5,"bid":19.6,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":19.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"P"},"quote":{"ms_of_day":55961170,"bid_size":40,"bid_exchange":11,"bid":2.41,"bid_condition":50,"ask_size":21,"ask_exchange":7,"ask":2.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"P"},"ohlc":{"ms_of_day":55961200,"open":2.4,"high":6.25,"low":0.26,"close":2.44,"volume":24999,"count":5300,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"P"},"trade":{"ms_of_day":55961200,"sequence":-631520127,"size":8,"condition":130,"price":2.44,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":167500,"right":"P"},"quote":{"ms_of_day":55961051,"bid_size":390,"bid_exchange":43,"bid":4.55,"bid_condition":50,"ask_size":189,"ask_exchange":5,"ask":4.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":167500,"right":"P"},"ohlc":{"ms_of_day":55961200,"open":5.17,"high":7.6,"low":0.61,"close":4.65,"volume":13019,"count":3138,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":167500,"right":"P"},"trade":{"ms_of_day":55961200,"sequence":-631520126,"size":8,"condition":130,"price":4.65,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"C"},"quote":{"ms_of_day":55961195,"bid_size":150,"bid_exchange":6,"bid":1.87,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":1.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"C"},"ohlc":{"ms_of_day":55961203,"open":7.5,"high":8.24,"low":1.06,"close":1.92,"volume":63597,"count":9638,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"C"},"trade":{"ms_of_day":55961203,"sequence":-63444892,"size":1,"condition":18,"price":1.92,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"C"},"quote":{"ms_of_day":55961203,"bid_size":150,"bid_exchange":6,"bid":1.87,"bid_condition":50,"ask_size":49,"ask_exchange":6,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"C"},"quote":{"ms_of_day":55961204,"bid_size":65,"bid_exchange":73,"bid":1.88,"bid_condition":50,"ask_size":49,"ask_exchange":6,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55961204,"bid_size":73,"bid_exchange":5,"bid":4.7,"bid_condition":50,"ask_size":37,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"P"},"quote":{"ms_of_day":55961204,"bid_size":27,"bid_exchange":69,"bid":3.13,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":3.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55961205,"bid_size":72,"bid_exchange":5,"bid":4.7,"bid_condition":50,"ask_size":37,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"quote":{"ms_of_day":55961207,"bid_size":1658,"bid_exchange":42,"bid":0.37,"bid_condition":50,"ask_size":241,"ask_exchange":42,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55961210,"bid_size":481,"bid_exchange":6,"bid":0.28,"bid_condition":50,"ask_size":246,"ask_exchange":42,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55961210,"bid_size":429,"bid_exchange":6,"bid":0.28,"bid_condition":50,"ask_size":246,"ask_exchange":42,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":48000,"right":"C"},"quote":{"ms_of_day":55958786,"bid_size":1138,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":363,"ask_exchange":46,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55961214,"open":0.8,"high":1.43,"low":0.05,"close":0.06,"volume":15595,"count":1989,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":48000,"right":"C"},"trade":{"ms_of_day":55961214,"sequence":-631518804,"size":1,"condition":125,"price":0.06,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55961215,"bid_size":264,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":551,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"P"},"quote":{"ms_of_day":55961225,"bid_size":40,"bid_exchange":11,"bid":2.41,"bid_condition":50,"ask_size":24,"ask_exchange":7,"ask":2.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":36000,"right":"C"},"quote":{"ms_of_day":55961255,"bid_size":161,"bid_exchange":46,"bid":0.51,"bid_condition":50,"ask_size":57,"ask_exchange":60,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":36000,"right":"C"},"ohlc":{"ms_of_day":55961255,"open":6.89,"high":7.2,"low":0.39,"close":0.52,"volume":10199,"count":1219,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":36000,"right":"C"},"trade":{"ms_of_day":55961255,"sequence":36709726,"size":20,"condition":18,"price":0.52,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":36000,"right":"C"},"quote":{"ms_of_day":55961255,"bid_size":128,"bid_exchange":31,"bid":0.51,"bid_condition":50,"ask_size":57,"ask_exchange":60,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":36000,"right":"C"},"quote":{"ms_of_day":55961255,"bid_size":128,"bid_exchange":31,"bid":0.51,"bid_condition":50,"ask_size":57,"ask_exchange":60,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":42000,"right":"P"},"quote":{"ms_of_day":55961255,"bid_size":70,"bid_exchange":11,"bid":6.5,"bid_condition":50,"ask_size":225,"ask_exchange":42,"ask":6.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":42000,"right":"P"},"ohlc":{"ms_of_day":55961255,"open":5.5,"high":8.0,"low":1.4,"close":6.5,"volume":9222,"count":1231,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":42000,"right":"P"},"trade":{"ms_of_day":55961255,"sequence":598139243,"size":1,"condition":18,"price":6.57,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5800000,"right":"C"},"quote":{"ms_of_day":55961257,"bid_size":110,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":295,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"quote":{"ms_of_day":55961255,"bid_size":1865,"bid_exchange":42,"bid":0.37,"bid_condition":50,"ask_size":241,"ask_exchange":42,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":42000,"right":"P"},"quote":{"ms_of_day":55961257,"bid_size":71,"bid_exchange":11,"bid":6.5,"bid_condition":50,"ask_size":225,"ask_exchange":42,"ask":6.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":42000,"right":"P"},"quote":{"ms_of_day":55961259,"bid_size":98,"bid_exchange":73,"bid":6.5,"bid_condition":50,"ask_size":225,"ask_exchange":42,"ask":6.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250417,"strike":205000,"right":"C"},"quote":{"ms_of_day":55961261,"bid_size":1639,"bid_exchange":43,"bid":5.85,"bid_condition":50,"ask_size":22,"ask_exchange":76,"ask":6.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250417,"strike":205000,"right":"C"},"quote":{"ms_of_day":55961261,"bid_size":1639,"bid_exchange":43,"bid":5.85,"bid_condition":50,"ask_size":22,"ask_exchange":76,"ask":6.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":225000,"right":"P"},"quote":{"ms_of_day":55961259,"bid_size":94,"bid_exchange":43,"bid":8.65,"bid_condition":50,"ask_size":549,"ask_exchange":5,"ask":8.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GE","expiration":20250328,"strike":200000,"right":"P"},"quote":{"ms_of_day":55961267,"bid_size":1,"bid_exchange":46,"bid":0.12,"bid_condition":50,"ask_size":26,"ask_exchange":73,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GE","expiration":20250328,"strike":200000,"right":"P"},"ohlc":{"ms_of_day":55961267,"open":2.82,"high":12.62,"low":0.08,"close":0.12,"volume":324,"count":209,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GE","expiration":20250328,"strike":200000,"right":"P"},"trade":{"ms_of_day":55961267,"sequence":-631514532,"size":1,"condition":18,"price":0.12,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GE","expiration":20250328,"strike":200000,"right":"P"},"quote":{"ms_of_day":55961267,"bid_size":50,"bid_exchange":11,"bid":0.1,"bid_condition":50,"ask_size":26,"ask_exchange":73,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GE","expiration":20250328,"strike":200000,"right":"P"},"quote":{"ms_of_day":55961267,"bid_size":50,"bid_exchange":11,"bid":0.1,"bid_condition":50,"ask_size":42,"ask_exchange":1,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FDX","expiration":20250404,"strike":230000,"right":"P"},"quote":{"ms_of_day":55961238,"bid_size":55,"bid_exchange":11,"bid":0.21,"bid_condition":50,"ask_size":26,"ask_exchange":4,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FDX","expiration":20250404,"strike":230000,"right":"P"},"ohlc":{"ms_of_day":55961269,"open":4.93,"high":7.25,"low":0.41,"close":0.41,"volume":351,"count":88,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FDX","expiration":20250404,"strike":230000,"right":"P"},"trade":{"ms_of_day":55961269,"sequence":-631514398,"size":1,"condition":125,"price":0.41,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FDX","expiration":20250404,"strike":230000,"right":"P"},"quote":{"ms_of_day":55961286,"bid_size":55,"bid_exchange":11,"bid":0.21,"bid_condition":50,"ask_size":43,"ask_exchange":47,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55961284,"bid_size":6,"bid_exchange":69,"bid":0.19,"bid_condition":50,"ask_size":421,"ask_exchange":46,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55961285,"open":2.67,"high":4.8,"low":0.16,"close":0.2,"volume":74471,"count":10936,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55961285,"sequence":-631512522,"size":111,"condition":18,"price":0.2,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55961284,"bid_size":6,"bid_exchange":69,"bid":0.19,"bid_condition":50,"ask_size":421,"ask_exchange":46,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55961285,"open":2.67,"high":4.8,"low":0.16,"close":0.2,"volume":74499,"count":10937,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55961285,"sequence":-631512521,"size":28,"condition":18,"price":0.2,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55961284,"bid_size":6,"bid_exchange":69,"bid":0.19,"bid_condition":50,"ask_size":421,"ask_exchange":46,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55961286,"open":2.67,"high":4.8,"low":0.16,"close":0.2,"volume":74508,"count":10938,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55961286,"sequence":-631512465,"size":9,"condition":18,"price":0.2,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"quote":{"ms_of_day":55961202,"bid_size":1,"bid_exchange":46,"bid":0.89,"bid_condition":50,"ask_size":461,"ask_exchange":65,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55961286,"open":7.47,"high":15.86,"low":0.45,"close":0.89,"volume":150345,"count":24883,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"trade":{"ms_of_day":55961286,"sequence":1426548934,"size":1,"condition":18,"price":0.89,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FDX","expiration":20250404,"strike":230000,"right":"P"},"quote":{"ms_of_day":55961286,"bid_size":64,"bid_exchange":65,"bid":0.21,"bid_condition":50,"ask_size":43,"ask_exchange":47,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"quote":{"ms_of_day":55961286,"bid_size":193,"bid_exchange":60,"bid":0.88,"bid_condition":50,"ask_size":461,"ask_exchange":65,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"quote":{"ms_of_day":55961286,"bid_size":193,"bid_exchange":60,"bid":0.88,"bid_condition":50,"ask_size":30,"ask_exchange":7,"ask":0.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250620,"strike":135000,"right":"C"},"quote":{"ms_of_day":55961287,"bid_size":149,"bid_exchange":9,"bid":12.1,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":12.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55961284,"bid_size":6,"bid_exchange":69,"bid":0.19,"bid_condition":50,"ask_size":421,"ask_exchange":46,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55961289,"open":2.67,"high":4.8,"low":0.16,"close":0.2,"volume":74615,"count":10939,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55961289,"sequence":-631512169,"size":107,"condition":18,"price":0.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55961293,"bid_size":9,"bid_exchange":43,"bid":0.19,"bid_condition":50,"ask_size":421,"ask_exchange":46,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVS","expiration":20250404,"strike":70000,"right":"C"},"quote":{"ms_of_day":55960274,"bid_size":124,"bid_exchange":43,"bid":0.59,"bid_condition":50,"ask_size":30,"ask_exchange":73,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVS","expiration":20250404,"strike":70000,"right":"C"},"ohlc":{"ms_of_day":55961298,"open":0.97,"high":1.29,"low":0.49,"close":0.62,"volume":691,"count":197,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVS","expiration":20250404,"strike":70000,"right":"C"},"trade":{"ms_of_day":55961298,"sequence":-927951378,"size":6,"condition":125,"price":0.62,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55961280,"bid_size":45,"bid_exchange":7,"bid":1.13,"bid_condition":50,"ask_size":192,"ask_exchange":6,"ask":1.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"ohlc":{"ms_of_day":55961308,"open":16.5,"high":17.9,"low":0.57,"close":1.13,"volume":89372,"count":13591,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"trade":{"ms_of_day":55961308,"sequence":1426549820,"size":10,"condition":125,"price":1.13,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5760000,"right":"C"},"quote":{"ms_of_day":55961311,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":473,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5760000,"right":"C"},"ohlc":{"ms_of_day":55961311,"open":20.76,"high":20.76,"low":0.03,"close":0.05,"volume":44271,"count":12237,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5760000,"right":"C"},"trade":{"ms_of_day":55961311,"sequence":598148758,"size":1,"condition":95,"price":0.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250502,"strike":29000,"right":"P"},"quote":{"ms_of_day":55961316,"bid_size":607,"bid_exchange":5,"bid":7.6,"bid_condition":50,"ask_size":536,"ask_exchange":9,"ask":8.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55961303,"bid_size":20,"bid_exchange":69,"bid":0.74,"bid_condition":50,"ask_size":133,"ask_exchange":73,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55961319,"open":3.09,"high":7.97,"low":0.21,"close":0.75,"volume":441458,"count":55278,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55961319,"sequence":598149317,"size":3,"condition":125,"price":0.75,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"quote":{"ms_of_day":55961311,"bid_size":234,"bid_exchange":6,"bid":0.88,"bid_condition":50,"ask_size":71,"ask_exchange":73,"ask":0.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55961325,"open":7.47,"high":15.86,"low":0.45,"close":0.89,"volume":150346,"count":24884,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"trade":{"ms_of_day":55961325,"sequence":1426550080,"size":1,"condition":95,"price":0.89,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55961328,"bid_size":20,"bid_exchange":69,"bid":0.74,"bid_condition":50,"ask_size":133,"ask_exchange":73,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55961329,"bid_size":30,"bid_exchange":69,"bid":0.74,"bid_condition":50,"ask_size":133,"ask_exchange":73,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"quote":{"ms_of_day":55961329,"bid_size":214,"bid_exchange":42,"bid":0.88,"bid_condition":50,"ask_size":71,"ask_exchange":73,"ask":0.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250502,"strike":29000,"right":"P"},"quote":{"ms_of_day":55961339,"bid_size":607,"bid_exchange":5,"bid":7.6,"bid_condition":50,"ask_size":536,"ask_exchange":9,"ask":8.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55961341,"bid_size":473,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":182,"ask_exchange":46,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55961345,"open":5.99,"high":6.8,"low":0.11,"close":0.15,"volume":207648,"count":28856,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"trade":{"ms_of_day":55961345,"sequence":-63439766,"size":10,"condition":18,"price":0.15,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"quote":{"ms_of_day":55961354,"bid_size":214,"bid_exchange":42,"bid":0.88,"bid_condition":50,"ask_size":70,"ask_exchange":73,"ask":0.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55961354,"bid_size":80,"bid_exchange":73,"bid":1.13,"bid_condition":50,"ask_size":192,"ask_exchange":6,"ask":1.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55961354,"bid_size":90,"bid_exchange":73,"bid":1.13,"bid_condition":50,"ask_size":192,"ask_exchange":6,"ask":1.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55961363,"bid_size":473,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":182,"ask_exchange":46,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":107000,"right":"C"},"quote":{"ms_of_day":55961374,"bid_size":163,"bid_exchange":69,"bid":0.27,"bid_condition":50,"ask_size":397,"ask_exchange":46,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55961373,"bid_size":513,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":182,"ask_exchange":46,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250620,"strike":135000,"right":"C"},"quote":{"ms_of_day":55961385,"bid_size":149,"bid_exchange":9,"bid":12.1,"bid_condition":50,"ask_size":8,"ask_exchange":4,"ask":12.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLB","expiration":20250404,"strike":41000,"right":"P"},"quote":{"ms_of_day":55961386,"bid_size":31,"bid_exchange":11,"bid":0.2,"bid_condition":50,"ask_size":44,"ask_exchange":69,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLB","expiration":20250404,"strike":41000,"right":"P"},"ohlc":{"ms_of_day":55961386,"open":2.05,"high":3.0,"low":0.16,"close":0.22,"volume":258,"count":35,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLB","expiration":20250404,"strike":41000,"right":"P"},"trade":{"ms_of_day":55961386,"sequence":36725267,"size":20,"condition":18,"price":0.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLB","expiration":20250404,"strike":41000,"right":"P"},"quote":{"ms_of_day":55961387,"bid_size":31,"bid_exchange":11,"bid":0.2,"bid_condition":50,"ask_size":36,"ask_exchange":73,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLB","expiration":20250404,"strike":41000,"right":"P"},"quote":{"ms_of_day":55961387,"bid_size":50,"bid_exchange":65,"bid":0.2,"bid_condition":50,"ask_size":36,"ask_exchange":73,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55961389,"bid_size":9,"bid_exchange":43,"bid":0.19,"bid_condition":50,"ask_size":421,"ask_exchange":46,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":48000,"right":"C"},"quote":{"ms_of_day":55961401,"bid_size":1138,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":454,"ask_exchange":46,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55961375,"bid_size":513,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":182,"ask_exchange":46,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55961405,"open":5.99,"high":6.8,"low":0.11,"close":0.15,"volume":207678,"count":28857,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"trade":{"ms_of_day":55961405,"sequence":-63436703,"size":30,"condition":18,"price":0.15,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":574000,"right":"C"},"quote":{"ms_of_day":55959707,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":4178,"ask_exchange":6,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":574000,"right":"C"},"ohlc":{"ms_of_day":55961408,"open":1.73,"high":4.29,"low":0.01,"close":0.01,"volume":180862,"count":21524,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":574000,"right":"C"},"trade":{"ms_of_day":55961408,"sequence":598156120,"size":3,"condition":18,"price":0.01,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":574000,"right":"C"},"quote":{"ms_of_day":55961409,"bid_size":0,"bid_exchange":73,"bid":0.0,"bid_condition":50,"ask_size":4178,"ask_exchange":6,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRTX","expiration":20250404,"strike":530000,"right":"C"},"quote":{"ms_of_day":55961419,"bid_size":26,"bid_exchange":42,"bid":0.75,"bid_condition":50,"ask_size":24,"ask_exchange":7,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5800000,"right":"C"},"quote":{"ms_of_day":55961419,"bid_size":110,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":315,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55961424,"bid_size":444,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":182,"ask_exchange":46,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55961424,"bid_size":444,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":182,"ask_exchange":46,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55961436,"open":5.99,"high":6.8,"low":0.11,"close":0.15,"volume":207688,"count":28858,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"trade":{"ms_of_day":55961436,"sequence":-63436485,"size":10,"condition":18,"price":0.15,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RSP","expiration":20250411,"strike":174000,"right":"P"},"quote":{"ms_of_day":55961444,"bid_size":7,"bid_exchange":7,"bid":1.75,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RSP","expiration":20250411,"strike":174000,"right":"P"},"ohlc":{"ms_of_day":55961444,"open":5.2,"high":5.3,"low":1.6,"close":1.85,"volume":77,"count":33,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RSP","expiration":20250411,"strike":174000,"right":"P"},"trade":{"ms_of_day":55961444,"sequence":36730494,"size":2,"condition":18,"price":1.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RSP","expiration":20250411,"strike":174000,"right":"P"},"quote":{"ms_of_day":55961444,"bid_size":5,"bid_exchange":11,"bid":1.75,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RSP","expiration":20250411,"strike":174000,"right":"P"},"quote":{"ms_of_day":55961444,"bid_size":5,"bid_exchange":11,"bid":1.75,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55961452,"bid_size":51,"bid_exchange":43,"bid":6.0,"bid_condition":50,"ask_size":45,"ask_exchange":76,"ask":6.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"ohlc":{"ms_of_day":55961452,"open":6.9,"high":40.5,"low":0.1,"close":6.5,"volume":4565,"count":767,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"trade":{"ms_of_day":55961452,"sequence":-628375603,"size":12,"condition":18,"price":6.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55961452,"bid_size":51,"bid_exchange":43,"bid":6.0,"bid_condition":50,"ask_size":12,"ask_exchange":1,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55961452,"bid_size":51,"bid_exchange":43,"bid":6.0,"bid_condition":50,"ask_size":45,"ask_exchange":76,"ask":6.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55961418,"bid_size":74,"bid_exchange":43,"bid":6.9,"bid_condition":50,"ask_size":173,"ask_exchange":60,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55961452,"open":33.2,"high":61.48,"low":7.7,"close":8.0,"volume":473,"count":141,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55961452,"sequence":-628375461,"size":6,"condition":95,"price":8.0,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55961418,"bid_size":74,"bid_exchange":43,"bid":6.9,"bid_condition":50,"ask_size":173,"ask_exchange":60,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55961453,"open":33.2,"high":61.48,"low":7.7,"close":8.0,"volume":479,"count":142,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55961453,"sequence":-628375439,"size":6,"condition":18,"price":8.0,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55961418,"bid_size":74,"bid_exchange":43,"bid":6.9,"bid_condition":50,"ask_size":173,"ask_exchange":60,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55961453,"open":33.2,"high":61.48,"low":7.7,"close":8.0,"volume":485,"count":143,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55961453,"sequence":-628375366,"size":6,"condition":18,"price":8.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BIDU","expiration":20250404,"strike":90000,"right":"C"},"quote":{"ms_of_day":55961474,"bid_size":32,"bid_exchange":7,"bid":8.95,"bid_condition":50,"ask_size":89,"ask_exchange":73,"ask":9.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BIDU","expiration":20250404,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55961474,"open":3.65,"high":10.62,"low":3.45,"close":9.15,"volume":460,"count":168,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BIDU","expiration":20250404,"strike":90000,"right":"C"},"trade":{"ms_of_day":55961474,"sequence":-628374269,"size":3,"condition":95,"price":9.15,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BIDU","expiration":20250404,"strike":90000,"right":"C"},"quote":{"ms_of_day":55961474,"bid_size":32,"bid_exchange":7,"bid":8.95,"bid_condition":50,"ask_size":89,"ask_exchange":73,"ask":9.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BIDU","expiration":20250404,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55961474,"open":3.65,"high":10.62,"low":3.45,"close":9.15,"volume":461,"count":169,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BIDU","expiration":20250404,"strike":90000,"right":"C"},"trade":{"ms_of_day":55961474,"sequence":-628374265,"size":1,"condition":95,"price":9.15,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BIDU","expiration":20250404,"strike":90000,"right":"C"},"quote":{"ms_of_day":55961474,"bid_size":32,"bid_exchange":7,"bid":8.95,"bid_condition":50,"ask_size":106,"ask_exchange":4,"ask":9.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BIDU","expiration":20250404,"strike":90000,"right":"C"},"quote":{"ms_of_day":55961474,"bid_size":45,"bid_exchange":60,"bid":8.95,"bid_condition":50,"ask_size":106,"ask_exchange":4,"ask":9.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55961483,"bid_size":404,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":182,"ask_exchange":46,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":558000,"right":"C"},"quote":{"ms_of_day":55961489,"bid_size":17,"bid_exchange":6,"bid":23.3,"bid_condition":50,"ask_size":17,"ask_exchange":6,"ask":23.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":558000,"right":"C"},"ohlc":{"ms_of_day":55961489,"open":23.67,"high":27.88,"low":19.0,"close":23.33,"volume":356,"count":111,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":558000,"right":"C"},"trade":{"ms_of_day":55961489,"sequence":598161204,"size":1,"condition":18,"price":23.33,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":558000,"right":"C"},"quote":{"ms_of_day":55961489,"bid_size":5,"bid_exchange":69,"bid":23.33,"bid_condition":50,"ask_size":17,"ask_exchange":6,"ask":23.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":558000,"right":"C"},"quote":{"ms_of_day":55961490,"bid_size":5,"bid_exchange":69,"bid":23.33,"bid_condition":50,"ask_size":27,"ask_exchange":6,"ask":23.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55961497,"bid_size":96,"bid_exchange":42,"bid":6.9,"bid_condition":50,"ask_size":173,"ask_exchange":60,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55961497,"bid_size":106,"bid_exchange":43,"bid":6.9,"bid_condition":50,"ask_size":173,"ask_exchange":60,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRTX","expiration":20250404,"strike":530000,"right":"C"},"quote":{"ms_of_day":55961503,"bid_size":36,"bid_exchange":9,"bid":0.75,"bid_condition":50,"ask_size":24,"ask_exchange":7,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"C"},"quote":{"ms_of_day":55961487,"bid_size":14,"bid_exchange":73,"bid":1.89,"bid_condition":50,"ask_size":16,"ask_exchange":11,"ask":1.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"C"},"ohlc":{"ms_of_day":55961527,"open":7.5,"high":8.24,"low":1.06,"close":1.92,"volume":63598,"count":9639,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"C"},"trade":{"ms_of_day":55961527,"sequence":-63435140,"size":1,"condition":125,"price":1.92,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"C"},"quote":{"ms_of_day":55961537,"bid_size":17,"bid_exchange":60,"bid":1.89,"bid_condition":50,"ask_size":16,"ask_exchange":11,"ask":1.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"C"},"quote":{"ms_of_day":55961537,"bid_size":14,"bid_exchange":69,"bid":1.89,"bid_condition":50,"ask_size":16,"ask_exchange":11,"ask":1.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"P"},"quote":{"ms_of_day":55961541,"bid_size":40,"bid_exchange":11,"bid":2.41,"bid_condition":50,"ask_size":21,"ask_exchange":7,"ask":2.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":167500,"right":"P"},"quote":{"ms_of_day":55961542,"bid_size":390,"bid_exchange":43,"bid":4.55,"bid_condition":50,"ask_size":189,"ask_exchange":5,"ask":4.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":167500,"right":"P"},"quote":{"ms_of_day":55961543,"bid_size":390,"bid_exchange":43,"bid":4.55,"bid_condition":50,"ask_size":189,"ask_exchange":5,"ask":4.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55961542,"bid_size":127,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55961542,"open":122.0,"high":122.0,"low":0.6,"close":1.0,"volume":85476,"count":27007,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55961542,"sequence":598166422,"size":2,"condition":18,"price":1.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55961542,"bid_size":127,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":194,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55961546,"bid_size":123,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":194,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55961553,"bid_size":21,"bid_exchange":43,"bid":6.0,"bid_condition":50,"ask_size":58,"ask_exchange":76,"ask":6.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"ohlc":{"ms_of_day":55961553,"open":6.9,"high":40.5,"low":0.1,"close":6.5,"volume":4577,"count":768,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"trade":{"ms_of_day":55961553,"sequence":-628369256,"size":12,"condition":18,"price":6.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SJM","expiration":20250417,"strike":110000,"right":"P"},"quote":{"ms_of_day":55915834,"bid_size":1,"bid_exchange":46,"bid":0.65,"bid_condition":50,"ask_size":31,"ask_exchange":6,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SJM","expiration":20250417,"strike":110000,"right":"P"},"ohlc":{"ms_of_day":55961569,"open":2.02,"high":3.3,"low":0.65,"close":0.65,"volume":507,"count":62,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SJM","expiration":20250417,"strike":110000,"right":"P"},"trade":{"ms_of_day":55961569,"sequence":36739661,"size":1,"condition":18,"price":0.65,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SJM","expiration":20250417,"strike":110000,"right":"P"},"quote":{"ms_of_day":55961569,"bid_size":7,"bid_exchange":69,"bid":0.6,"bid_condition":50,"ask_size":31,"ask_exchange":6,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SJM","expiration":20250417,"strike":110000,"right":"P"},"quote":{"ms_of_day":55961569,"bid_size":1,"bid_exchange":1,"bid":0.65,"bid_condition":50,"ask_size":31,"ask_exchange":6,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":170000,"right":"C"},"quote":{"ms_of_day":55961581,"bid_size":1318,"bid_exchange":43,"bid":9.4,"bid_condition":50,"ask_size":616,"ask_exchange":43,"ask":9.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":170000,"right":"C"},"ohlc":{"ms_of_day":55961594,"open":30.86,"high":31.35,"low":8.25,"close":9.44,"volume":943,"count":280,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":170000,"right":"C"},"trade":{"ms_of_day":55961594,"sequence":-628367747,"size":1,"condition":125,"price":9.44,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"P"},"quote":{"ms_of_day":55961607,"bid_size":3,"bid_exchange":31,"bid":1.79,"bid_condition":50,"ask_size":120,"ask_exchange":46,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"P"},"ohlc":{"ms_of_day":55961607,"open":0.98,"high":2.11,"low":0.21,"close":1.79,"volume":16261,"count":678,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"P"},"trade":{"ms_of_day":55961607,"sequence":-631486677,"size":3,"condition":18,"price":1.79,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"P"},"quote":{"ms_of_day":55961607,"bid_size":12,"bid_exchange":43,"bid":1.73,"bid_condition":50,"ask_size":120,"ask_exchange":46,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"P"},"quote":{"ms_of_day":55961608,"bid_size":12,"bid_exchange":43,"bid":1.73,"bid_condition":50,"ask_size":120,"ask_exchange":46,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55961606,"bid_size":46,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55961606,"open":128.4,"high":135.0,"low":1.7,"close":2.9,"volume":37092,"count":13769,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55961606,"sequence":598179343,"size":12,"condition":18,"price":2.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55961606,"bid_size":46,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55961606,"bid_size":46,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55961606,"open":128.4,"high":135.0,"low":1.7,"close":2.9,"volume":37098,"count":13770,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55961606,"sequence":598179360,"size":6,"condition":18,"price":2.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55961606,"bid_size":46,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250404,"strike":390000,"right":"C"},"quote":{"ms_of_day":55961575,"bid_size":18,"bid_exchange":46,"bid":3.25,"bid_condition":50,"ask_size":31,"ask_exchange":65,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250404,"strike":390000,"right":"C"},"ohlc":{"ms_of_day":55961615,"open":1.38,"high":14.4,"low":1.33,"close":3.32,"volume":1262,"count":589,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250404,"strike":390000,"right":"C"},"trade":{"ms_of_day":55961615,"sequence":-927920935,"size":1,"condition":125,"price":3.32,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":170000,"right":"C"},"quote":{"ms_of_day":55961614,"bid_size":1470,"bid_exchange":43,"bid":9.4,"bid_condition":50,"ask_size":616,"ask_exchange":43,"ask":9.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":121000,"right":"C"},"quote":{"ms_of_day":55961617,"bid_size":1865,"bid_exchange":42,"bid":0.55,"bid_condition":50,"ask_size":175,"ask_exchange":11,"ask":0.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"quote":{"ms_of_day":55961620,"bid_size":34,"bid_exchange":69,"bid":3.65,"bid_condition":50,"ask_size":448,"ask_exchange":5,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"ohlc":{"ms_of_day":55961620,"open":4.6,"high":7.2,"low":0.47,"close":3.7,"volume":1549,"count":474,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"trade":{"ms_of_day":55961620,"sequence":-1154646265,"size":8,"condition":18,"price":3.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"quote":{"ms_of_day":55961620,"bid_size":34,"bid_exchange":69,"bid":3.65,"bid_condition":50,"ask_size":448,"ask_exchange":5,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"quote":{"ms_of_day":55961620,"bid_size":34,"bid_exchange":69,"bid":3.65,"bid_condition":50,"ask_size":448,"ask_exchange":5,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"quote":{"ms_of_day":55961620,"bid_size":70,"bid_exchange":47,"bid":2.91,"bid_condition":50,"ask_size":161,"ask_exchange":43,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"ohlc":{"ms_of_day":55961620,"open":10.81,"high":13.15,"low":2.75,"close":3.07,"volume":954,"count":167,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"trade":{"ms_of_day":55961620,"sequence":-1154646167,"size":8,"condition":130,"price":3.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"quote":{"ms_of_day":55961620,"bid_size":34,"bid_exchange":69,"bid":3.65,"bid_condition":50,"ask_size":448,"ask_exchange":5,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"ohlc":{"ms_of_day":55961620,"open":4.6,"high":7.2,"low":0.47,"close":3.73,"volume":1557,"count":475,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"trade":{"ms_of_day":55961620,"sequence":-1154646166,"size":8,"condition":130,"price":3.73,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"quote":{"ms_of_day":55961621,"bid_size":34,"bid_exchange":69,"bid":3.65,"bid_condition":50,"ask_size":567,"ask_exchange":5,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"quote":{"ms_of_day":55961621,"bid_size":8,"bid_exchange":1,"bid":3.05,"bid_condition":50,"ask_size":161,"ask_exchange":43,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"quote":{"ms_of_day":55961621,"bid_size":8,"bid_exchange":1,"bid":3.05,"bid_condition":50,"ask_size":184,"ask_exchange":43,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":175000,"right":"P"},"quote":{"ms_of_day":55961622,"bid_size":34,"bid_exchange":69,"bid":3.65,"bid_condition":50,"ask_size":567,"ask_exchange":5,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55961620,"bid_size":10,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":43,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55961621,"open":30.02,"high":33.0,"low":0.79,"close":3.1,"volume":79822,"count":31360,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55961621,"sequence":598181055,"size":6,"condition":18,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55961620,"bid_size":10,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":43,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55961621,"open":30.02,"high":33.0,"low":0.79,"close":3.1,"volume":79824,"count":31361,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55961621,"sequence":598181059,"size":2,"condition":18,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55961621,"bid_size":4,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":43,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55961621,"bid_size":2,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":43,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55961621,"bid_size":2,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":43,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55961621,"open":30.02,"high":33.0,"low":0.79,"close":3.1,"volume":79826,"count":31362,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55961621,"sequence":598181074,"size":2,"condition":18,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55961621,"bid_size":105,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":43,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55961621,"bid_size":99,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":43,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":48000,"right":"C"},"quote":{"ms_of_day":55961626,"bid_size":1138,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":377,"ask_exchange":46,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250328,"strike":98000,"right":"P"},"quote":{"ms_of_day":55960178,"bid_size":301,"bid_exchange":5,"bid":0.25,"bid_condition":50,"ask_size":478,"ask_exchange":5,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250328,"strike":98000,"right":"P"},"ohlc":{"ms_of_day":55961629,"open":0.48,"high":3.25,"low":0.16,"close":0.25,"volume":1193,"count":326,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250328,"strike":98000,"right":"P"},"trade":{"ms_of_day":55961629,"sequence":36744734,"size":3,"condition":95,"price":0.25,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250328,"strike":98000,"right":"P"},"quote":{"ms_of_day":55960178,"bid_size":301,"bid_exchange":5,"bid":0.25,"bid_condition":50,"ask_size":478,"ask_exchange":5,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250328,"strike":98000,"right":"P"},"ohlc":{"ms_of_day":55961629,"open":0.48,"high":3.25,"low":0.16,"close":0.25,"volume":1194,"count":327,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250328,"strike":98000,"right":"P"},"trade":{"ms_of_day":55961629,"sequence":36744736,"size":1,"condition":95,"price":0.25,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250328,"strike":98000,"right":"P"},"quote":{"ms_of_day":55960178,"bid_size":301,"bid_exchange":5,"bid":0.25,"bid_condition":50,"ask_size":478,"ask_exchange":5,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250328,"strike":98000,"right":"P"},"ohlc":{"ms_of_day":55961629,"open":0.48,"high":3.25,"low":0.16,"close":0.25,"volume":1195,"count":328,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250328,"strike":98000,"right":"P"},"trade":{"ms_of_day":55961629,"sequence":36744744,"size":1,"condition":95,"price":0.25,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250328,"strike":98000,"right":"P"},"quote":{"ms_of_day":55961630,"bid_size":302,"bid_exchange":5,"bid":0.25,"bid_condition":50,"ask_size":655,"ask_exchange":5,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250328,"strike":98000,"right":"P"},"quote":{"ms_of_day":55961630,"bid_size":315,"bid_exchange":4,"bid":0.25,"bid_condition":50,"ask_size":655,"ask_exchange":5,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250404,"strike":35000,"right":"C"},"quote":{"ms_of_day":55961632,"bid_size":134,"bid_exchange":43,"bid":1.42,"bid_condition":50,"ask_size":25,"ask_exchange":7,"ask":1.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250404,"strike":35000,"right":"C"},"ohlc":{"ms_of_day":55961632,"open":0.29,"high":1.54,"low":0.12,"close":1.43,"volume":2270,"count":444,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250404,"strike":35000,"right":"C"},"trade":{"ms_of_day":55961632,"sequence":-616471851,"size":25,"condition":18,"price":1.43,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250404,"strike":35000,"right":"C"},"quote":{"ms_of_day":55961632,"bid_size":134,"bid_exchange":43,"bid":1.42,"bid_condition":50,"ask_size":83,"ask_exchange":9,"ask":1.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250404,"strike":36000,"right":"C"},"quote":{"ms_of_day":55961632,"bid_size":612,"bid_exchange":43,"bid":0.96,"bid_condition":50,"ask_size":60,"ask_exchange":7,"ask":0.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250404,"strike":36000,"right":"C"},"ohlc":{"ms_of_day":55961632,"open":0.01,"high":1.11,"low":0.01,"close":0.97,"volume":936,"count":218,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250404,"strike":36000,"right":"C"},"trade":{"ms_of_day":55961632,"sequence":-616471848,"size":60,"condition":18,"price":0.97,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250404,"strike":36000,"right":"C"},"quote":{"ms_of_day":55961632,"bid_size":612,"bid_exchange":43,"bid":0.96,"bid_condition":50,"ask_size":591,"ask_exchange":9,"ask":1.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250404,"strike":36000,"right":"C"},"quote":{"ms_of_day":55961632,"bid_size":60,"bid_exchange":7,"bid":0.97,"bid_condition":50,"ask_size":591,"ask_exchange":9,"ask":1.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250404,"strike":35000,"right":"C"},"quote":{"ms_of_day":55961633,"bid_size":163,"bid_exchange":60,"bid":1.42,"bid_condition":50,"ask_size":83,"ask_exchange":9,"ask":1.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250404,"strike":390000,"right":"C"},"quote":{"ms_of_day":55961637,"bid_size":18,"bid_exchange":46,"bid":3.25,"bid_condition":50,"ask_size":44,"ask_exchange":65,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250404,"strike":390000,"right":"C"},"quote":{"ms_of_day":55961637,"bid_size":18,"bid_exchange":46,"bid":3.25,"bid_condition":50,"ask_size":64,"ask_exchange":42,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":295000,"right":"C"},"quote":{"ms_of_day":55961539,"bid_size":5,"bid_exchange":73,"bid":2.3,"bid_condition":50,"ask_size":789,"ask_exchange":43,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":295000,"right":"C"},"ohlc":{"ms_of_day":55961639,"open":43.0,"high":46.4,"low":2.5,"close":2.78,"volume":2246,"count":291,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":295000,"right":"C"},"trade":{"ms_of_day":55961639,"sequence":-628366392,"size":1,"condition":125,"price":2.78,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLNT","expiration":20250417,"strike":100000,"right":"C"},"quote":{"ms_of_day":55961643,"bid_size":27,"bid_exchange":7,"bid":2.5,"bid_condition":50,"ask_size":37,"ask_exchange":11,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLNT","expiration":20250417,"strike":100000,"right":"C"},"quote":{"ms_of_day":55961643,"bid_size":27,"bid_exchange":7,"bid":2.5,"bid_condition":50,"ask_size":37,"ask_exchange":11,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":170000,"right":"C"},"quote":{"ms_of_day":55961647,"bid_size":1394,"bid_exchange":43,"bid":9.4,"bid_condition":50,"ask_size":616,"ask_exchange":43,"ask":9.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":315000,"right":"C"},"quote":{"ms_of_day":55960638,"bid_size":72,"bid_exchange":7,"bid":0.35,"bid_condition":50,"ask_size":43,"ask_exchange":47,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":315000,"right":"C"},"ohlc":{"ms_of_day":55961648,"open":54.41,"high":54.41,"low":0.4,"close":0.46,"volume":2026,"count":651,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":315000,"right":"C"},"trade":{"ms_of_day":55961648,"sequence":-628365763,"size":10,"condition":125,"price":0.46,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":29000,"right":"P"},"quote":{"ms_of_day":55961663,"bid_size":679,"bid_exchange":9,"bid":7.45,"bid_condition":50,"ask_size":602,"ask_exchange":4,"ask":8.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55961665,"bid_size":18,"bid_exchange":5,"bid":8.3,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":8.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"ohlc":{"ms_of_day":55961665,"open":33.44,"high":34.8,"low":2.1,"close":8.5,"volume":61869,"count":22975,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"trade":{"ms_of_day":55961665,"sequence":598183184,"size":3,"condition":18,"price":8.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55961665,"bid_size":18,"bid_exchange":5,"bid":8.3,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":8.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"ohlc":{"ms_of_day":55961665,"open":33.44,"high":34.8,"low":2.1,"close":8.5,"volume":61871,"count":22976,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"trade":{"ms_of_day":55961665,"sequence":598183214,"size":2,"condition":18,"price":8.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55961665,"bid_size":18,"bid_exchange":5,"bid":8.3,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":8.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55961665,"bid_size":18,"bid_exchange":5,"bid":7.5,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"ohlc":{"ms_of_day":55961665,"open":19.9,"high":51.0,"low":4.8,"close":7.6,"volume":21984,"count":7591,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"trade":{"ms_of_day":55961665,"sequence":598183217,"size":1,"condition":18,"price":7.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55961665,"bid_size":17,"bid_exchange":5,"bid":7.5,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55961665,"bid_size":18,"bid_exchange":5,"bid":8.3,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":8.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":295000,"right":"C"},"quote":{"ms_of_day":55961666,"bid_size":5,"bid_exchange":73,"bid":2.3,"bid_condition":50,"ask_size":3,"ask_exchange":1,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":295000,"right":"C"},"quote":{"ms_of_day":55961666,"bid_size":5,"bid_exchange":73,"bid":2.3,"bid_condition":50,"ask_size":33,"ask_exchange":1,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":650000,"right":"C"},"quote":{"ms_of_day":55961664,"bid_size":52,"bid_exchange":73,"bid":0.04,"bid_condition":50,"ask_size":56,"ask_exchange":11,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55961672,"bid_size":11,"bid_exchange":5,"bid":7.5,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"quote":{"ms_of_day":55961578,"bid_size":91,"bid_exchange":42,"bid":1.02,"bid_condition":50,"ask_size":1566,"ask_exchange":31,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"ohlc":{"ms_of_day":55961669,"open":3.0,"high":10.4,"low":0.1,"close":1.04,"volume":151000,"count":21501,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"trade":{"ms_of_day":55961669,"sequence":-1154642256,"size":1,"condition":18,"price":1.04,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":556000,"right":"C"},"quote":{"ms_of_day":55961673,"bid_size":11,"bid_exchange":6,"bid":27.09,"bid_condition":50,"ask_size":11,"ask_exchange":6,"ask":27.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":556000,"right":"C"},"ohlc":{"ms_of_day":55961673,"open":22.88,"high":30.87,"low":22.88,"close":27.12,"volume":47,"count":30,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":556000,"right":"C"},"trade":{"ms_of_day":55961673,"sequence":598184007,"size":1,"condition":18,"price":27.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":556000,"right":"C"},"quote":{"ms_of_day":55961673,"bid_size":1,"bid_exchange":1,"bid":27.12,"bid_condition":50,"ask_size":11,"ask_exchange":6,"ask":27.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":556000,"right":"C"},"quote":{"ms_of_day":55961673,"bid_size":11,"bid_exchange":6,"bid":27.09,"bid_condition":50,"ask_size":11,"ask_exchange":6,"ask":27.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55961673,"bid_size":36,"bid_exchange":46,"bid":0.46,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55961673,"open":9.72,"high":9.72,"low":0.3,"close":0.46,"volume":401050,"count":42803,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55961673,"sequence":1426573099,"size":35,"condition":18,"price":0.46,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55961673,"bid_size":36,"bid_exchange":46,"bid":0.46,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55961673,"bid_size":151,"bid_exchange":60,"bid":0.45,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":121000,"right":"C"},"quote":{"ms_of_day":55961665,"bid_size":1665,"bid_exchange":42,"bid":0.55,"bid_condition":50,"ask_size":175,"ask_exchange":11,"ask":0.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55961671,"bid_size":22,"bid_exchange":43,"bid":6.0,"bid_condition":50,"ask_size":58,"ask_exchange":76,"ask":6.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMAT","expiration":20260116,"strike":135000,"right":"P"},"quote":{"ms_of_day":55961674,"bid_size":39,"bid_exchange":73,"bid":12.5,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":12.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMAT","expiration":20260116,"strike":135000,"right":"P"},"ohlc":{"ms_of_day":55961674,"open":11.65,"high":13.86,"low":11.5,"close":12.55,"volume":462,"count":93,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMAT","expiration":20260116,"strike":135000,"right":"P"},"trade":{"ms_of_day":55961674,"sequence":-1411552949,"size":2,"condition":18,"price":12.55,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":25000,"right":"C"},"quote":{"ms_of_day":55960972,"bid_size":1374,"bid_exchange":46,"bid":0.36,"bid_condition":50,"ask_size":20,"ask_exchange":7,"ask":0.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55961674,"open":1.81,"high":2.01,"low":0.15,"close":0.37,"volume":19037,"count":2262,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":25000,"right":"C"},"trade":{"ms_of_day":55961674,"sequence":-631481871,"size":6,"condition":18,"price":0.37,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":25000,"right":"C"},"quote":{"ms_of_day":55960972,"bid_size":1374,"bid_exchange":46,"bid":0.36,"bid_condition":50,"ask_size":20,"ask_exchange":7,"ask":0.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55961674,"open":1.81,"high":2.01,"low":0.15,"close":0.37,"volume":19057,"count":2263,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":25000,"right":"C"},"trade":{"ms_of_day":55961674,"sequence":-631481827,"size":20,"condition":18,"price":0.37,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":25000,"right":"C"},"quote":{"ms_of_day":55961674,"bid_size":1374,"bid_exchange":46,"bid":0.36,"bid_condition":50,"ask_size":4,"ask_exchange":43,"ask":0.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":25000,"right":"C"},"quote":{"ms_of_day":55961674,"bid_size":2639,"bid_exchange":4,"bid":0.36,"bid_condition":50,"ask_size":4,"ask_exchange":43,"ask":0.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":25000,"right":"C"},"quote":{"ms_of_day":55961674,"bid_size":2639,"bid_exchange":4,"bid":0.36,"bid_condition":50,"ask_size":4,"ask_exchange":43,"ask":0.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55961674,"open":1.81,"high":2.01,"low":0.15,"close":0.37,"volume":19061,"count":2264,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":25000,"right":"C"},"trade":{"ms_of_day":55961674,"sequence":-631481806,"size":4,"condition":18,"price":0.37,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":25000,"right":"C"},"quote":{"ms_of_day":55961674,"bid_size":2639,"bid_exchange":4,"bid":0.36,"bid_condition":50,"ask_size":171,"ask_exchange":7,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":25000,"right":"C"},"quote":{"ms_of_day":55961675,"bid_size":523,"bid_exchange":73,"bid":0.37,"bid_condition":50,"ask_size":171,"ask_exchange":7,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250417,"strike":170000,"right":"C"},"quote":{"ms_of_day":55961622,"bid_size":234,"bid_exchange":43,"bid":9.15,"bid_condition":50,"ask_size":13,"ask_exchange":9,"ask":9.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250417,"strike":170000,"right":"C"},"ohlc":{"ms_of_day":55961676,"open":15.55,"high":21.37,"low":9.0,"close":9.4,"volume":135,"count":81,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250417,"strike":170000,"right":"C"},"trade":{"ms_of_day":55961676,"sequence":-1154641015,"size":1,"condition":18,"price":9.4,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250417,"strike":170000,"right":"C"},"quote":{"ms_of_day":55961622,"bid_size":234,"bid_exchange":43,"bid":9.15,"bid_condition":50,"ask_size":13,"ask_exchange":9,"ask":9.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250417,"strike":170000,"right":"C"},"ohlc":{"ms_of_day":55961677,"open":15.55,"high":21.37,"low":9.0,"close":9.4,"volume":143,"count":82,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250417,"strike":170000,"right":"C"},"trade":{"ms_of_day":55961677,"sequence":-1154640948,"size":8,"condition":18,"price":9.4,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250417,"strike":170000,"right":"C"},"quote":{"ms_of_day":55961622,"bid_size":234,"bid_exchange":43,"bid":9.15,"bid_condition":50,"ask_size":13,"ask_exchange":9,"ask":9.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250417,"strike":170000,"right":"C"},"ohlc":{"ms_of_day":55961677,"open":15.55,"high":21.37,"low":9.0,"close":9.4,"volume":144,"count":83,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250417,"strike":170000,"right":"C"},"trade":{"ms_of_day":55961677,"sequence":-1154640716,"size":1,"condition":18,"price":9.4,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":315000,"right":"C"},"quote":{"ms_of_day":55961678,"bid_size":72,"bid_exchange":7,"bid":0.35,"bid_condition":50,"ask_size":43,"ask_exchange":60,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":315000,"right":"C"},"quote":{"ms_of_day":55961678,"bid_size":72,"bid_exchange":7,"bid":0.35,"bid_condition":50,"ask_size":65,"ask_exchange":1,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250417,"strike":170000,"right":"C"},"quote":{"ms_of_day":55961622,"bid_size":234,"bid_exchange":43,"bid":9.15,"bid_condition":50,"ask_size":13,"ask_exchange":9,"ask":9.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250417,"strike":170000,"right":"C"},"ohlc":{"ms_of_day":55961677,"open":15.55,"high":21.37,"low":9.0,"close":9.4,"volume":149,"count":84,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250417,"strike":170000,"right":"C"},"trade":{"ms_of_day":55961677,"sequence":-1154640469,"size":5,"condition":18,"price":9.4,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":468000,"right":"P"},"quote":{"ms_of_day":55961537,"bid_size":1,"bid_exchange":46,"bid":0.49,"bid_condition":50,"ask_size":677,"ask_exchange":46,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":468000,"right":"P"},"ohlc":{"ms_of_day":55961678,"open":5.56,"high":14.2,"low":0.4,"close":0.49,"volume":1919,"count":334,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":468000,"right":"P"},"trade":{"ms_of_day":55961678,"sequence":-63424751,"size":1,"condition":18,"price":0.49,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":468000,"right":"P"},"quote":{"ms_of_day":55961678,"bid_size":427,"bid_exchange":47,"bid":0.48,"bid_condition":50,"ask_size":677,"ask_exchange":46,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250417,"strike":170000,"right":"C"},"quote":{"ms_of_day":55961678,"bid_size":234,"bid_exchange":43,"bid":9.15,"bid_condition":50,"ask_size":70,"ask_exchange":1,"ask":9.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"quote":{"ms_of_day":55961683,"bid_size":91,"bid_exchange":31,"bid":1.02,"bid_condition":50,"ask_size":1566,"ask_exchange":31,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":468000,"right":"P"},"quote":{"ms_of_day":55961680,"bid_size":427,"bid_exchange":47,"bid":0.48,"bid_condition":50,"ask_size":9,"ask_exchange":1,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"quote":{"ms_of_day":55961683,"bid_size":79,"bid_exchange":31,"bid":1.02,"bid_condition":50,"ask_size":1566,"ask_exchange":31,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250417,"strike":170000,"right":"C"},"quote":{"ms_of_day":55961679,"bid_size":234,"bid_exchange":65,"bid":9.15,"bid_condition":50,"ask_size":70,"ask_exchange":1,"ask":9.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250328,"strike":9850,"right":"P"},"quote":{"ms_of_day":55961685,"bid_size":2099,"bid_exchange":73,"bid":0.07,"bid_condition":50,"ask_size":70,"ask_exchange":11,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250328,"strike":9850,"right":"P"},"quote":{"ms_of_day":55961685,"bid_size":2029,"bid_exchange":46,"bid":0.07,"bid_condition":50,"ask_size":70,"ask_exchange":11,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":206000,"right":"C"},"quote":{"ms_of_day":55961648,"bid_size":443,"bid_exchange":22,"bid":0.09,"bid_condition":50,"ask_size":7,"ask_exchange":31,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":206000,"right":"C"},"ohlc":{"ms_of_day":55961685,"open":2.46,"high":3.84,"low":0.02,"close":0.1,"volume":34302,"count":5467,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":206000,"right":"C"},"trade":{"ms_of_day":55961685,"sequence":-1346030995,"size":2,"condition":18,"price":0.1,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":206000,"right":"C"},"quote":{"ms_of_day":55961648,"bid_size":443,"bid_exchange":22,"bid":0.09,"bid_condition":50,"ask_size":7,"ask_exchange":31,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":206000,"right":"C"},"ohlc":{"ms_of_day":55961685,"open":2.46,"high":3.84,"low":0.02,"close":0.1,"volume":34303,"count":5468,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":206000,"right":"C"},"trade":{"ms_of_day":55961685,"sequence":-1346030994,"size":1,"condition":18,"price":0.1,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250620,"strike":128000,"right":"C"},"quote":{"ms_of_day":55961684,"bid_size":4238,"bid_exchange":43,"bid":4.95,"bid_condition":50,"ask_size":4180,"ask_exchange":43,"ask":5.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":206000,"right":"C"},"quote":{"ms_of_day":55961648,"bid_size":443,"bid_exchange":22,"bid":0.09,"bid_condition":50,"ask_size":7,"ask_exchange":31,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":206000,"right":"C"},"ohlc":{"ms_of_day":55961685,"open":2.46,"high":3.84,"low":0.02,"close":0.1,"volume":34310,"count":5469,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":206000,"right":"C"},"trade":{"ms_of_day":55961685,"sequence":-1346030903,"size":7,"condition":18,"price":0.1,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":206000,"right":"C"},"quote":{"ms_of_day":55961685,"bid_size":443,"bid_exchange":22,"bid":0.09,"bid_condition":50,"ask_size":69,"ask_exchange":60,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":125000,"right":"C"},"quote":{"ms_of_day":55961681,"bid_size":315,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":300,"ask_exchange":69,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55961583,"bid_size":380,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":1838,"ask_exchange":5,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"ohlc":{"ms_of_day":55961684,"open":8.78,"high":9.16,"low":0.04,"close":0.07,"volume":446952,"count":56388,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"trade":{"ms_of_day":55961684,"sequence":1426577475,"size":186,"condition":18,"price":0.07,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55961583,"bid_size":380,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":1838,"ask_exchange":5,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"ohlc":{"ms_of_day":55961684,"open":8.78,"high":9.16,"low":0.04,"close":0.07,"volume":446953,"count":56389,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"trade":{"ms_of_day":55961684,"sequence":1426577526,"size":1,"condition":18,"price":0.07,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55961685,"bid_size":380,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":1870,"ask_exchange":65,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55961685,"bid_size":185,"bid_exchange":7,"bid":0.18,"bid_condition":50,"ask_size":786,"ask_exchange":65,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55961685,"open":9.33,"high":9.81,"low":0.12,"close":0.18,"volume":515705,"count":60295,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55961685,"sequence":1426577645,"size":1,"condition":18,"price":0.18,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":579000,"right":"C"},"quote":{"ms_of_day":55961685,"bid_size":570,"bid_exchange":65,"bid":0.58,"bid_condition":50,"ask_size":312,"ask_exchange":42,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":579000,"right":"C"},"ohlc":{"ms_of_day":55961685,"open":12.8,"high":15.03,"low":0.34,"close":0.59,"volume":15288,"count":2146,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":579000,"right":"C"},"trade":{"ms_of_day":55961685,"sequence":598189573,"size":1,"condition":18,"price":0.59,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XRT","expiration":20250417,"strike":69000,"right":"P"},"quote":{"ms_of_day":55940443,"bid_size":1,"bid_exchange":7,"bid":1.02,"bid_condition":50,"ask_size":26,"ask_exchange":69,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XRT","expiration":20250417,"strike":69000,"right":"P"},"ohlc":{"ms_of_day":55961685,"open":2.07,"high":2.26,"low":0.94,"close":1.02,"volume":1506,"count":272,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XRT","expiration":20250417,"strike":69000,"right":"P"},"trade":{"ms_of_day":55961685,"sequence":-125548031,"size":1,"condition":18,"price":1.02,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":172500,"right":"C"},"quote":{"ms_of_day":55961622,"bid_size":231,"bid_exchange":65,"bid":5.6,"bid_condition":50,"ask_size":9,"ask_exchange":4,"ask":5.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":172500,"right":"C"},"ohlc":{"ms_of_day":55961679,"open":14.35,"high":14.35,"low":5.6,"close":5.8,"volume":47,"count":16,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":172500,"right":"C"},"trade":{"ms_of_day":55961679,"sequence":-1154637853,"size":8,"condition":18,"price":5.8,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XRT","expiration":20250417,"strike":69000,"right":"P"},"quote":{"ms_of_day":55961685,"bid_size":18,"bid_exchange":11,"bid":0.99,"bid_condition":50,"ask_size":26,"ask_exchange":69,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55961685,"bid_size":185,"bid_exchange":7,"bid":0.18,"bid_condition":50,"ask_size":826,"ask_exchange":65,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":94000,"right":"C"},"quote":{"ms_of_day":55961679,"bid_size":414,"bid_exchange":73,"bid":0.49,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":94000,"right":"C"},"ohlc":{"ms_of_day":55961680,"open":4.5,"high":5.1,"low":0.46,"close":0.5,"volume":20972,"count":5303,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":94000,"right":"C"},"trade":{"ms_of_day":55961680,"sequence":-1154637793,"size":1,"condition":18,"price":0.5,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":94000,"right":"C"},"quote":{"ms_of_day":55961680,"bid_size":414,"bid_exchange":73,"bid":0.49,"bid_condition":50,"ask_size":28,"ask_exchange":11,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":579000,"right":"C"},"quote":{"ms_of_day":55961686,"bid_size":76,"bid_exchange":31,"bid":0.59,"bid_condition":50,"ask_size":312,"ask_exchange":42,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":94000,"right":"C"},"quote":{"ms_of_day":55961680,"bid_size":99,"bid_exchange":69,"bid":0.5,"bid_condition":50,"ask_size":28,"ask_exchange":11,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":172500,"right":"C"},"quote":{"ms_of_day":55961680,"bid_size":231,"bid_exchange":65,"bid":5.6,"bid_condition":50,"ask_size":7,"ask_exchange":46,"ask":5.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XRT","expiration":20250417,"strike":69000,"right":"P"},"quote":{"ms_of_day":55961686,"bid_size":18,"bid_exchange":11,"bid":0.99,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":579000,"right":"C"},"quote":{"ms_of_day":55961687,"bid_size":76,"bid_exchange":31,"bid":0.59,"bid_condition":50,"ask_size":312,"ask_exchange":42,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250417,"strike":170000,"right":"C"},"quote":{"ms_of_day":55961679,"bid_size":234,"bid_exchange":65,"bid":9.15,"bid_condition":50,"ask_size":70,"ask_exchange":1,"ask":9.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250417,"strike":170000,"right":"C"},"ohlc":{"ms_of_day":55961681,"open":15.55,"high":21.37,"low":9.0,"close":9.4,"volume":151,"count":85,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250417,"strike":170000,"right":"C"},"trade":{"ms_of_day":55961681,"sequence":-1154636904,"size":2,"condition":18,"price":9.4,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55961687,"bid_size":185,"bid_exchange":7,"bid":0.18,"bid_condition":50,"ask_size":786,"ask_exchange":65,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":206000,"right":"C"},"quote":{"ms_of_day":55961686,"bid_size":612,"bid_exchange":22,"bid":0.09,"bid_condition":50,"ask_size":69,"ask_exchange":60,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"quote":{"ms_of_day":55961686,"bid_size":17,"bid_exchange":6,"bid":1.65,"bid_condition":50,"ask_size":63,"ask_exchange":76,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"ohlc":{"ms_of_day":55961686,"open":4.2,"high":4.7,"low":1.6,"close":1.6,"volume":935,"count":181,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"trade":{"ms_of_day":55961686,"sequence":-631477550,"size":7,"condition":18,"price":1.65,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55961688,"bid_size":380,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":1881,"ask_exchange":5,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"quote":{"ms_of_day":55961686,"bid_size":17,"bid_exchange":6,"bid":1.65,"bid_condition":50,"ask_size":63,"ask_exchange":76,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"quote":{"ms_of_day":55961686,"bid_size":7,"bid_exchange":6,"bid":1.65,"bid_condition":50,"ask_size":63,"ask_exchange":76,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":205000,"right":"C"},"quote":{"ms_of_day":55961675,"bid_size":33,"bid_exchange":42,"bid":0.71,"bid_condition":50,"ask_size":15,"ask_exchange":31,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55961688,"open":3.06,"high":4.55,"low":0.12,"close":0.72,"volume":31307,"count":4559,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":205000,"right":"C"},"trade":{"ms_of_day":55961688,"sequence":-1346030183,"size":15,"condition":18,"price":0.72,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":205000,"right":"C"},"quote":{"ms_of_day":55961688,"bid_size":33,"bid_exchange":42,"bid":0.71,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":205000,"right":"C"},"quote":{"ms_of_day":55961688,"bid_size":135,"bid_exchange":1,"bid":0.71,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TJX","expiration":20250417,"strike":110000,"right":"P"},"quote":{"ms_of_day":55955841,"bid_size":5,"bid_exchange":46,"bid":0.18,"bid_condition":50,"ask_size":100,"ask_exchange":69,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TJX","expiration":20250417,"strike":110000,"right":"P"},"ohlc":{"ms_of_day":55961686,"open":0.45,"high":1.25,"low":0.18,"close":0.18,"volume":248,"count":47,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TJX","expiration":20250417,"strike":110000,"right":"P"},"trade":{"ms_of_day":55961686,"sequence":33229703,"size":5,"condition":18,"price":0.18,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TJX","expiration":20250417,"strike":110000,"right":"P"},"quote":{"ms_of_day":55961686,"bid_size":84,"bid_exchange":69,"bid":0.16,"bid_condition":50,"ask_size":100,"ask_exchange":69,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250620,"strike":128000,"right":"C"},"quote":{"ms_of_day":55961688,"bid_size":3554,"bid_exchange":43,"bid":4.95,"bid_condition":50,"ask_size":3442,"ask_exchange":43,"ask":5.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19620000,"right":"P"},"quote":{"ms_of_day":55961683,"bid_size":8,"bid_exchange":9,"bid":0.2,"bid_condition":50,"ask_size":47,"ask_exchange":6,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TJX","expiration":20250417,"strike":110000,"right":"P"},"quote":{"ms_of_day":55961688,"bid_size":102,"bid_exchange":7,"bid":0.16,"bid_condition":50,"ask_size":100,"ask_exchange":69,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"quote":{"ms_of_day":55961682,"bid_size":70,"bid_exchange":47,"bid":2.91,"bid_condition":50,"ask_size":178,"ask_exchange":65,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"ohlc":{"ms_of_day":55961682,"open":10.81,"high":13.15,"low":2.75,"close":3.1,"volume":956,"count":168,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"trade":{"ms_of_day":55961682,"sequence":-1154635825,"size":2,"condition":18,"price":3.1,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"quote":{"ms_of_day":55961682,"bid_size":70,"bid_exchange":47,"bid":2.91,"bid_condition":50,"ask_size":178,"ask_exchange":65,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"ohlc":{"ms_of_day":55961682,"open":10.81,"high":13.15,"low":2.75,"close":3.1,"volume":962,"count":169,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"trade":{"ms_of_day":55961682,"sequence":-1154635824,"size":6,"condition":18,"price":3.1,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":172500,"right":"C"},"quote":{"ms_of_day":55961680,"bid_size":231,"bid_exchange":65,"bid":5.6,"bid_condition":50,"ask_size":7,"ask_exchange":46,"ask":5.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":172500,"right":"C"},"ohlc":{"ms_of_day":55961683,"open":14.35,"high":14.35,"low":5.6,"close":5.8,"volume":54,"count":17,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":172500,"right":"C"},"trade":{"ms_of_day":55961683,"sequence":-1154635129,"size":7,"condition":18,"price":5.8,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55961681,"bid_size":1,"bid_exchange":5,"bid":20.2,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":20.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55961687,"open":118.6,"high":118.6,"low":17.5,"close":20.2,"volume":4077,"count":1067,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55961687,"sequence":598192875,"size":1,"condition":18,"price":20.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55961687,"bid_size":19,"bid_exchange":5,"bid":20.1,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":20.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250417,"strike":170000,"right":"C"},"quote":{"ms_of_day":55961679,"bid_size":234,"bid_exchange":65,"bid":9.15,"bid_condition":50,"ask_size":70,"ask_exchange":1,"ask":9.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250417,"strike":170000,"right":"C"},"ohlc":{"ms_of_day":55961685,"open":15.55,"high":21.37,"low":9.0,"close":9.4,"volume":153,"count":86,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250417,"strike":170000,"right":"C"},"trade":{"ms_of_day":55961685,"sequence":-1154633900,"size":2,"condition":18,"price":9.4,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BE","expiration":20250425,"strike":24000,"right":"C"},"quote":{"ms_of_day":55961696,"bid_size":723,"bid_exchange":5,"bid":0.9,"bid_condition":50,"ask_size":686,"ask_exchange":5,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BE","expiration":20250425,"strike":24000,"right":"C"},"quote":{"ms_of_day":55961696,"bid_size":723,"bid_exchange":5,"bid":0.9,"bid_condition":50,"ask_size":685,"ask_exchange":5,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250417,"strike":170000,"right":"C"},"quote":{"ms_of_day":55961686,"bid_size":232,"bid_exchange":11,"bid":9.15,"bid_condition":50,"ask_size":70,"ask_exchange":1,"ask":9.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":126000,"right":"C"},"quote":{"ms_of_day":55961690,"bid_size":277,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":356,"ask_exchange":1,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":125000,"right":"C"},"quote":{"ms_of_day":55961690,"bid_size":296,"bid_exchange":69,"bid":0.04,"bid_condition":50,"ask_size":300,"ask_exchange":69,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250328,"strike":190000,"right":"P"},"quote":{"ms_of_day":55961588,"bid_size":285,"bid_exchange":43,"bid":2.4,"bid_condition":50,"ask_size":24,"ask_exchange":4,"ask":2.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250328,"strike":190000,"right":"P"},"ohlc":{"ms_of_day":55961705,"open":7.5,"high":17.88,"low":0.65,"close":2.51,"volume":8336,"count":2493,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250328,"strike":190000,"right":"P"},"trade":{"ms_of_day":55961705,"sequence":-616469214,"size":20,"condition":125,"price":2.51,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55961693,"bid_size":13,"bid_exchange":5,"bid":20.1,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":20.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":172500,"right":"C"},"quote":{"ms_of_day":55961687,"bid_size":231,"bid_exchange":65,"bid":5.6,"bid_condition":50,"ask_size":7,"ask_exchange":46,"ask":5.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"quote":{"ms_of_day":55961687,"bid_size":70,"bid_exchange":47,"bid":2.91,"bid_condition":50,"ask_size":116,"ask_exchange":65,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250404,"strike":177500,"right":"C"},"quote":{"ms_of_day":55961687,"bid_size":70,"bid_exchange":47,"bid":2.91,"bid_condition":50,"ask_size":93,"ask_exchange":6,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":492000,"right":"C"},"quote":{"ms_of_day":55961691,"bid_size":30,"bid_exchange":69,"bid":1.18,"bid_condition":50,"ask_size":257,"ask_exchange":42,"ask":1.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":492000,"right":"C"},"ohlc":{"ms_of_day":55961693,"open":2.63,"high":4.3,"low":0.92,"close":1.18,"volume":1797,"count":336,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":492000,"right":"C"},"trade":{"ms_of_day":55961693,"sequence":-63419722,"size":1,"condition":130,"price":1.18,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250328,"strike":190000,"right":"P"},"quote":{"ms_of_day":55961708,"bid_size":285,"bid_exchange":43,"bid":2.4,"bid_condition":50,"ask_size":31,"ask_exchange":76,"ask":2.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":504000,"right":"C"},"quote":{"ms_of_day":55961667,"bid_size":1788,"bid_exchange":65,"bid":0.09,"bid_condition":50,"ask_size":83,"ask_exchange":69,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":504000,"right":"C"},"ohlc":{"ms_of_day":55961693,"open":0.12,"high":0.15,"low":0.08,"close":0.11,"volume":171,"count":24,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":504000,"right":"C"},"trade":{"ms_of_day":55961693,"sequence":-63419721,"size":1,"condition":130,"price":0.11,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250328,"strike":190000,"right":"P"},"quote":{"ms_of_day":55961708,"bid_size":348,"bid_exchange":5,"bid":2.4,"bid_condition":50,"ask_size":31,"ask_exchange":76,"ask":2.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55961059,"bid_size":2714,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":5307,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55961704,"open":8.11,"high":8.21,"low":0.01,"close":0.01,"volume":394903,"count":54631,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"trade":{"ms_of_day":55961704,"sequence":1426583811,"size":4,"condition":18,"price":0.01,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55961698,"bid_size":185,"bid_exchange":7,"bid":0.18,"bid_condition":50,"ask_size":786,"ask_exchange":65,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55961706,"open":9.33,"high":9.81,"low":0.12,"close":0.18,"volume":515720,"count":60296,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55961706,"sequence":1426584412,"size":15,"condition":18,"price":0.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55961698,"bid_size":185,"bid_exchange":7,"bid":0.18,"bid_condition":50,"ask_size":786,"ask_exchange":65,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55961707,"open":9.33,"high":9.81,"low":0.12,"close":0.18,"volume":515735,"count":60297,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55961707,"sequence":1426584727,"size":15,"condition":18,"price":0.18,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55961698,"bid_size":185,"bid_exchange":7,"bid":0.18,"bid_condition":50,"ask_size":786,"ask_exchange":65,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55961707,"open":9.33,"high":9.81,"low":0.12,"close":0.18,"volume":515736,"count":60298,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55961707,"sequence":1426584728,"size":1,"condition":18,"price":0.18,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55961698,"bid_size":185,"bid_exchange":7,"bid":0.18,"bid_condition":50,"ask_size":786,"ask_exchange":65,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55961707,"open":9.33,"high":9.81,"low":0.12,"close":0.18,"volume":515737,"count":60299,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55961707,"sequence":1426584729,"size":1,"condition":18,"price":0.18,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":478000,"right":"P"},"quote":{"ms_of_day":55961696,"bid_size":1211,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":2255,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":478000,"right":"P"},"quote":{"ms_of_day":55961696,"bid_size":1204,"bid_exchange":46,"bid":0.01,"bid_condition":50,"ask_size":2241,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":504000,"right":"C"},"quote":{"ms_of_day":55961695,"bid_size":1783,"bid_exchange":65,"bid":0.09,"bid_condition":50,"ask_size":83,"ask_exchange":69,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55961692,"bid_size":104,"bid_exchange":5,"bid":22.95,"bid_condition":50,"ask_size":5,"ask_exchange":42,"ask":23.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55961695,"open":17.2,"high":25.9,"low":15.65,"close":23.0,"volume":3322,"count":1929,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"trade":{"ms_of_day":55961695,"sequence":-1411540705,"size":5,"condition":18,"price":23.0,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55961695,"bid_size":104,"bid_exchange":5,"bid":22.95,"bid_condition":50,"ask_size":1,"ask_exchange":22,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55961698,"bid_size":60,"bid_exchange":5,"bid":4.7,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55961698,"open":124.4,"high":138.2,"low":3.0,"close":4.8,"volume":20428,"count":7703,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55961698,"sequence":598199130,"size":1,"condition":18,"price":4.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55961697,"bid_size":39,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55961698,"open":30.02,"high":33.0,"low":0.79,"close":3.2,"volume":79830,"count":31363,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55961698,"sequence":598199137,"size":4,"condition":18,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55961698,"bid_size":39,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":492000,"right":"C"},"quote":{"ms_of_day":55961695,"bid_size":30,"bid_exchange":69,"bid":1.18,"bid_condition":50,"ask_size":312,"ask_exchange":42,"ask":1.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55961695,"bid_size":132,"bid_exchange":4,"bid":22.95,"bid_condition":50,"ask_size":1,"ask_exchange":22,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55961699,"bid_size":11,"bid_exchange":5,"bid":4.8,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":492000,"right":"C"},"quote":{"ms_of_day":55961696,"bid_size":30,"bid_exchange":69,"bid":1.18,"bid_condition":50,"ask_size":181,"ask_exchange":22,"ask":1.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55961709,"bid_size":209,"bid_exchange":7,"bid":0.18,"bid_condition":50,"ask_size":786,"ask_exchange":65,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55961699,"bid_size":60,"bid_exchange":5,"bid":4.7,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55961706,"bid_size":64,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55961706,"open":128.4,"high":135.0,"low":1.7,"close":2.8,"volume":37099,"count":13771,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55961706,"sequence":598201544,"size":1,"condition":18,"price":2.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55961709,"bid_size":50,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55961709,"bid_size":53,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55961712,"bid_size":47,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ASML","expiration":20270115,"strike":690000,"right":"P"},"quote":{"ms_of_day":55961699,"bid_size":17,"bid_exchange":22,"bid":112.9,"bid_condition":50,"ask_size":15,"ask_exchange":73,"ask":115.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55961710,"bid_size":56,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55961718,"open":30.02,"high":33.0,"low":0.79,"close":3.2,"volume":79837,"count":31364,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55961718,"sequence":598204697,"size":7,"condition":18,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55961718,"bid_size":56,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":83,"ask_exchange":5,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55961719,"bid_size":56,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":79,"ask_exchange":5,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":465000,"right":"P"},"quote":{"ms_of_day":55961700,"bid_size":5,"bid_exchange":46,"bid":4.0,"bid_condition":50,"ask_size":194,"ask_exchange":6,"ask":4.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":465000,"right":"P"},"ohlc":{"ms_of_day":55961704,"open":7.17,"high":16.26,"low":3.44,"close":4.0,"volume":24317,"count":2305,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":465000,"right":"P"},"trade":{"ms_of_day":55961704,"sequence":36763015,"size":5,"condition":18,"price":4.0,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":465000,"right":"P"},"quote":{"ms_of_day":55961704,"bid_size":111,"bid_exchange":60,"bid":3.97,"bid_condition":50,"ask_size":194,"ask_exchange":6,"ask":4.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250417,"strike":170000,"right":"C"},"quote":{"ms_of_day":55961696,"bid_size":232,"bid_exchange":11,"bid":9.15,"bid_condition":50,"ask_size":69,"ask_exchange":1,"ask":9.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":18000,"right":"P"},"quote":{"ms_of_day":55961729,"bid_size":769,"bid_exchange":43,"bid":1.73,"bid_condition":50,"ask_size":942,"ask_exchange":43,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":18000,"right":"P"},"ohlc":{"ms_of_day":55961729,"open":1.25,"high":2.03,"low":0.29,"close":1.81,"volume":412,"count":95,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":18000,"right":"P"},"trade":{"ms_of_day":55961729,"sequence":-631472482,"size":5,"condition":125,"price":1.81,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":504000,"right":"C"},"quote":{"ms_of_day":55961718,"bid_size":1733,"bid_exchange":65,"bid":0.09,"bid_condition":50,"ask_size":83,"ask_exchange":69,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ASML","expiration":20270115,"strike":690000,"right":"P"},"quote":{"ms_of_day":55961705,"bid_size":16,"bid_exchange":22,"bid":112.9,"bid_condition":50,"ask_size":15,"ask_exchange":73,"ask":115.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMAT","expiration":20260116,"strike":135000,"right":"P"},"quote":{"ms_of_day":55961711,"bid_size":39,"bid_exchange":69,"bid":12.5,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":12.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMAT","expiration":20260116,"strike":135000,"right":"P"},"quote":{"ms_of_day":55961711,"bid_size":39,"bid_exchange":73,"bid":12.5,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":12.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":465000,"right":"P"},"quote":{"ms_of_day":55961719,"bid_size":107,"bid_exchange":60,"bid":3.97,"bid_condition":50,"ask_size":194,"ask_exchange":6,"ask":4.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55961710,"bid_size":154,"bid_exchange":43,"bid":6.9,"bid_condition":50,"ask_size":173,"ask_exchange":60,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55961753,"open":33.2,"high":61.48,"low":7.7,"close":8.0,"volume":492,"count":144,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55961753,"sequence":-628340662,"size":7,"condition":95,"price":8.0,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55961753,"bid_size":154,"bid_exchange":43,"bid":6.9,"bid_condition":50,"ask_size":166,"ask_exchange":60,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55961753,"bid_size":154,"bid_exchange":43,"bid":6.9,"bid_condition":50,"ask_size":166,"ask_exchange":60,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55961753,"open":33.2,"high":61.48,"low":7.7,"close":8.0,"volume":499,"count":145,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55961753,"sequence":-628340636,"size":7,"condition":18,"price":8.0,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55961753,"bid_size":154,"bid_exchange":43,"bid":6.9,"bid_condition":50,"ask_size":166,"ask_exchange":60,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55961753,"open":33.2,"high":61.48,"low":7.7,"close":8.0,"volume":507,"count":146,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55961753,"sequence":-628340635,"size":8,"condition":18,"price":8.0,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55961743,"bid_size":23,"bid_exchange":5,"bid":24.8,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":25.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55961754,"open":37.14,"high":38.73,"low":15.2,"close":24.9,"volume":2457,"count":985,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55961754,"sequence":598214147,"size":3,"condition":125,"price":24.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55961743,"bid_size":23,"bid_exchange":5,"bid":24.8,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":25.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55961754,"open":37.14,"high":38.73,"low":15.2,"close":24.9,"volume":2460,"count":986,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55961754,"sequence":598214148,"size":3,"condition":125,"price":24.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55961743,"bid_size":23,"bid_exchange":5,"bid":24.8,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":25.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55961754,"open":37.14,"high":38.73,"low":15.2,"close":24.8,"volume":2461,"count":987,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55961754,"sequence":598214149,"size":1,"condition":125,"price":24.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55961743,"bid_size":23,"bid_exchange":5,"bid":24.8,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":25.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55961754,"open":37.14,"high":38.73,"low":15.2,"close":24.8,"volume":2462,"count":988,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55961754,"sequence":598214150,"size":1,"condition":125,"price":24.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55961754,"bid_size":21,"bid_exchange":5,"bid":24.8,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":25.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55961754,"bid_size":21,"bid_exchange":5,"bid":24.8,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":25.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55961754,"open":37.14,"high":38.73,"low":15.2,"close":24.8,"volume":2464,"count":989,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55961754,"sequence":598214152,"size":2,"condition":125,"price":24.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":88000,"right":"P"},"quote":{"ms_of_day":55961712,"bid_size":18,"bid_exchange":69,"bid":2.37,"bid_condition":50,"ask_size":26,"ask_exchange":42,"ask":2.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":88000,"right":"P"},"ohlc":{"ms_of_day":55961712,"open":6.8,"high":13.98,"low":1.41,"close":2.38,"volume":9095,"count":1168,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":88000,"right":"P"},"trade":{"ms_of_day":55961712,"sequence":-1154622098,"size":4,"condition":18,"price":2.38,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":88000,"right":"P"},"quote":{"ms_of_day":55961712,"bid_size":18,"bid_exchange":69,"bid":2.37,"bid_condition":50,"ask_size":37,"ask_exchange":1,"ask":2.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":88000,"right":"P"},"quote":{"ms_of_day":55961712,"bid_size":4,"bid_exchange":7,"bid":2.36,"bid_condition":50,"ask_size":37,"ask_exchange":1,"ask":2.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55961753,"bid_size":154,"bid_exchange":43,"bid":6.9,"bid_condition":50,"ask_size":166,"ask_exchange":60,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55961764,"open":33.2,"high":61.48,"low":7.7,"close":8.0,"volume":514,"count":147,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55961764,"sequence":-628338198,"size":7,"condition":18,"price":8.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55961780,"bid_size":209,"bid_exchange":7,"bid":0.18,"bid_condition":50,"ask_size":901,"ask_exchange":65,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250417,"strike":165000,"right":"P"},"quote":{"ms_of_day":55960832,"bid_size":614,"bid_exchange":5,"bid":3.35,"bid_condition":50,"ask_size":654,"ask_exchange":43,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250417,"strike":165000,"right":"P"},"ohlc":{"ms_of_day":55961785,"open":3.3,"high":5.66,"low":2.83,"close":3.5,"volume":1768,"count":234,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250417,"strike":165000,"right":"P"},"trade":{"ms_of_day":55961785,"sequence":-1346016715,"size":1,"condition":18,"price":3.5,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55961785,"bid_size":11,"bid_exchange":5,"bid":24.8,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":25.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55961796,"bid_size":22,"bid_exchange":43,"bid":6.0,"bid_condition":50,"ask_size":50,"ask_exchange":76,"ask":6.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250417,"strike":165000,"right":"P"},"quote":{"ms_of_day":55961795,"bid_size":654,"bid_exchange":5,"bid":3.35,"bid_condition":50,"ask_size":654,"ask_exchange":43,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":22000,"right":"C"},"quote":{"ms_of_day":55961805,"bid_size":6,"bid_exchange":46,"bid":4.15,"bid_condition":50,"ask_size":82,"ask_exchange":43,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":22000,"right":"C"},"ohlc":{"ms_of_day":55961805,"open":5.7,"high":8.95,"low":3.32,"close":4.15,"volume":3560,"count":479,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":22000,"right":"C"},"trade":{"ms_of_day":55961805,"sequence":-631466951,"size":36,"condition":18,"price":4.15,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":22000,"right":"C"},"quote":{"ms_of_day":55961806,"bid_size":6,"bid_exchange":46,"bid":4.15,"bid_condition":50,"ask_size":304,"ask_exchange":76,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":22000,"right":"C"},"quote":{"ms_of_day":55961806,"bid_size":6,"bid_exchange":46,"bid":4.15,"bid_condition":50,"ask_size":304,"ask_exchange":76,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":22000,"right":"C"},"ohlc":{"ms_of_day":55961806,"open":5.7,"high":8.95,"low":3.32,"close":4.15,"volume":3566,"count":480,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":22000,"right":"C"},"trade":{"ms_of_day":55961806,"sequence":-631466884,"size":6,"condition":18,"price":4.15,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":22000,"right":"C"},"quote":{"ms_of_day":55961806,"bid_size":164,"bid_exchange":9,"bid":3.95,"bid_condition":50,"ask_size":304,"ask_exchange":76,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UNH","expiration":20250620,"strike":230000,"right":"P"},"quote":{"ms_of_day":55961678,"bid_size":3,"bid_exchange":69,"bid":0.07,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UNH","expiration":20250620,"strike":230000,"right":"P"},"ohlc":{"ms_of_day":55961813,"open":0.24,"high":0.35,"low":0.07,"close":0.07,"volume":203,"count":146,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UNH","expiration":20250620,"strike":230000,"right":"P"},"trade":{"ms_of_day":55961813,"sequence":-125532104,"size":1,"condition":125,"price":0.07,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUT","expiration":20250404,"strike":12000,"right":"C"},"quote":{"ms_of_day":55961585,"bid_size":1028,"bid_exchange":9,"bid":1.02,"bid_condition":50,"ask_size":92,"ask_exchange":9,"ask":1.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUT","expiration":20250404,"strike":12000,"right":"C"},"ohlc":{"ms_of_day":55961829,"open":1.34,"high":1.34,"low":0.9,"close":1.07,"volume":55,"count":12,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUT","expiration":20250404,"strike":12000,"right":"C"},"trade":{"ms_of_day":55961829,"sequence":-631464881,"size":10,"condition":125,"price":1.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":469000,"right":"P"},"quote":{"ms_of_day":55961821,"bid_size":794,"bid_exchange":47,"bid":0.05,"bid_condition":50,"ask_size":358,"ask_exchange":46,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":469000,"right":"P"},"ohlc":{"ms_of_day":55961838,"open":9.54,"high":14.48,"low":0.04,"close":0.06,"volume":5451,"count":564,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":469000,"right":"P"},"trade":{"ms_of_day":55961838,"sequence":-63400497,"size":1,"condition":18,"price":0.06,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":469000,"right":"P"},"quote":{"ms_of_day":55961839,"bid_size":794,"bid_exchange":47,"bid":0.05,"bid_condition":50,"ask_size":402,"ask_exchange":1,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":469000,"right":"P"},"quote":{"ms_of_day":55961839,"bid_size":794,"bid_exchange":47,"bid":0.05,"bid_condition":50,"ask_size":401,"ask_exchange":1,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250417,"strike":165000,"right":"P"},"quote":{"ms_of_day":55961832,"bid_size":678,"bid_exchange":5,"bid":3.35,"bid_condition":50,"ask_size":654,"ask_exchange":43,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":125000,"right":"C"},"quote":{"ms_of_day":55961847,"bid_size":563,"bid_exchange":42,"bid":0.21,"bid_condition":50,"ask_size":770,"ask_exchange":42,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":125000,"right":"C"},"ohlc":{"ms_of_day":55961851,"open":7.7,"high":7.7,"low":0.2,"close":0.22,"volume":166725,"count":18012,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":125000,"right":"C"},"trade":{"ms_of_day":55961851,"sequence":734470876,"size":1,"condition":131,"price":0.22,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":125000,"right":"C"},"quote":{"ms_of_day":55961851,"bid_size":802,"bid_exchange":31,"bid":0.21,"bid_condition":50,"ask_size":770,"ask_exchange":42,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":116000,"right":"C"},"quote":{"ms_of_day":55961850,"bid_size":919,"bid_exchange":46,"bid":0.21,"bid_condition":50,"ask_size":674,"ask_exchange":46,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":116000,"right":"C"},"ohlc":{"ms_of_day":55961851,"open":11.6,"high":11.6,"low":0.17,"close":0.21,"volume":135670,"count":18777,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":116000,"right":"C"},"trade":{"ms_of_day":55961851,"sequence":734470870,"size":1,"condition":131,"price":0.21,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUT","expiration":20250404,"strike":12000,"right":"C"},"quote":{"ms_of_day":55961852,"bid_size":1028,"bid_exchange":9,"bid":1.02,"bid_condition":50,"ask_size":105,"ask_exchange":65,"ask":1.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUT","expiration":20250404,"strike":12000,"right":"C"},"quote":{"ms_of_day":55961852,"bid_size":1028,"bid_exchange":9,"bid":1.02,"bid_condition":50,"ask_size":105,"ask_exchange":65,"ask":1.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVS","expiration":20250404,"strike":70000,"right":"C"},"quote":{"ms_of_day":55961854,"bid_size":139,"bid_exchange":43,"bid":0.59,"bid_condition":50,"ask_size":30,"ask_exchange":73,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":125000,"right":"C"},"quote":{"ms_of_day":55961851,"bid_size":802,"bid_exchange":31,"bid":0.21,"bid_condition":50,"ask_size":770,"ask_exchange":42,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":125000,"right":"C"},"ohlc":{"ms_of_day":55961857,"open":7.7,"high":7.7,"low":0.2,"close":0.22,"volume":166732,"count":18013,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":125000,"right":"C"},"trade":{"ms_of_day":55961857,"sequence":734472351,"size":7,"condition":131,"price":0.22,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":116000,"right":"C"},"quote":{"ms_of_day":55961850,"bid_size":919,"bid_exchange":46,"bid":0.21,"bid_condition":50,"ask_size":674,"ask_exchange":46,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":116000,"right":"C"},"ohlc":{"ms_of_day":55961857,"open":11.6,"high":11.6,"low":0.17,"close":0.21,"volume":135677,"count":18778,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":116000,"right":"C"},"trade":{"ms_of_day":55961857,"sequence":734472349,"size":7,"condition":131,"price":0.21,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":116000,"right":"C"},"quote":{"ms_of_day":55961859,"bid_size":985,"bid_exchange":31,"bid":0.21,"bid_condition":50,"ask_size":674,"ask_exchange":46,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":116000,"right":"C"},"quote":{"ms_of_day":55961861,"bid_size":985,"bid_exchange":31,"bid":0.21,"bid_condition":50,"ask_size":674,"ask_exchange":46,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":125000,"right":"C"},"quote":{"ms_of_day":55961861,"bid_size":802,"bid_exchange":31,"bid":0.21,"bid_condition":50,"ask_size":1110,"ask_exchange":42,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LI","expiration":20250516,"strike":31000,"right":"C"},"quote":{"ms_of_day":55961861,"bid_size":103,"bid_exchange":65,"bid":0.63,"bid_condition":50,"ask_size":60,"ask_exchange":7,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LI","expiration":20250516,"strike":31000,"right":"C"},"ohlc":{"ms_of_day":55961861,"open":0.81,"high":0.84,"low":0.65,"close":0.65,"volume":23,"count":13,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LI","expiration":20250516,"strike":31000,"right":"C"},"trade":{"ms_of_day":55961861,"sequence":-1346011345,"size":1,"condition":18,"price":0.65,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LI","expiration":20250516,"strike":31000,"right":"C"},"quote":{"ms_of_day":55961861,"bid_size":103,"bid_exchange":65,"bid":0.63,"bid_condition":50,"ask_size":59,"ask_exchange":7,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LI","expiration":20250516,"strike":31000,"right":"C"},"quote":{"ms_of_day":55961861,"bid_size":10,"bid_exchange":7,"bid":0.64,"bid_condition":50,"ask_size":59,"ask_exchange":7,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250328,"strike":37000,"right":"C"},"quote":{"ms_of_day":55959965,"bid_size":243,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":82,"ask_exchange":46,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250328,"strike":37000,"right":"C"},"ohlc":{"ms_of_day":55961863,"open":0.13,"high":0.38,"low":0.02,"close":0.07,"volume":3913,"count":815,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250328,"strike":37000,"right":"C"},"trade":{"ms_of_day":55961863,"sequence":-616461832,"size":2,"condition":18,"price":0.07,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55961863,"bid_size":10,"bid_exchange":7,"bid":1.4,"bid_condition":50,"ask_size":3,"ask_exchange":42,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"ohlc":{"ms_of_day":55961864,"open":67.0,"high":67.0,"low":1.44,"close":1.5,"volume":10317,"count":2207,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"trade":{"ms_of_day":55961864,"sequence":-628327546,"size":1,"condition":18,"price":1.5,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55961865,"bid_size":153,"bid_exchange":43,"bid":6.9,"bid_condition":50,"ask_size":166,"ask_exchange":60,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55961870,"bid_size":10,"bid_exchange":7,"bid":1.4,"bid_condition":50,"ask_size":2,"ask_exchange":42,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55961870,"bid_size":10,"bid_exchange":7,"bid":1.4,"bid_condition":50,"ask_size":2,"ask_exchange":42,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"ohlc":{"ms_of_day":55961870,"open":67.0,"high":67.0,"low":1.44,"close":1.5,"volume":10318,"count":2208,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"trade":{"ms_of_day":55961870,"sequence":-628325555,"size":1,"condition":18,"price":1.5,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250328,"strike":37000,"right":"C"},"quote":{"ms_of_day":55959965,"bid_size":243,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":82,"ask_exchange":46,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250328,"strike":37000,"right":"C"},"ohlc":{"ms_of_day":55961863,"open":0.13,"high":0.38,"low":0.02,"close":0.07,"volume":4075,"count":816,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250328,"strike":37000,"right":"C"},"trade":{"ms_of_day":55961863,"sequence":-616461821,"size":162,"condition":18,"price":0.07,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LI","expiration":20250516,"strike":31000,"right":"C"},"quote":{"ms_of_day":55961862,"bid_size":107,"bid_exchange":7,"bid":0.64,"bid_condition":50,"ask_size":59,"ask_exchange":7,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LI","expiration":20250516,"strike":31000,"right":"C"},"ohlc":{"ms_of_day":55961862,"open":0.81,"high":0.84,"low":0.65,"close":0.65,"volume":24,"count":14,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LI","expiration":20250516,"strike":31000,"right":"C"},"trade":{"ms_of_day":55961862,"sequence":-1346011315,"size":1,"condition":18,"price":0.65,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250328,"strike":37000,"right":"C"},"quote":{"ms_of_day":55961864,"bid_size":243,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":191,"ask_exchange":1,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LI","expiration":20250516,"strike":31000,"right":"C"},"quote":{"ms_of_day":55961862,"bid_size":107,"bid_exchange":7,"bid":0.64,"bid_condition":50,"ask_size":58,"ask_exchange":7,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250328,"strike":37000,"right":"C"},"quote":{"ms_of_day":55961864,"bid_size":243,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":206,"ask_exchange":73,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LI","expiration":20250516,"strike":31000,"right":"C"},"quote":{"ms_of_day":55961862,"bid_size":107,"bid_exchange":47,"bid":0.64,"bid_condition":50,"ask_size":58,"ask_exchange":7,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":580000,"right":"C"},"quote":{"ms_of_day":55961870,"bid_size":133,"bid_exchange":43,"bid":38.7,"bid_condition":50,"ask_size":25,"ask_exchange":69,"ask":40.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":580000,"right":"C"},"ohlc":{"ms_of_day":55961879,"open":25.65,"high":42.31,"low":25.65,"close":39.56,"volume":173,"count":93,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":580000,"right":"C"},"trade":{"ms_of_day":55961879,"sequence":-927899278,"size":1,"condition":130,"price":39.56,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":660000,"right":"C"},"quote":{"ms_of_day":55959820,"bid_size":114,"bid_exchange":43,"bid":27.45,"bid_condition":50,"ask_size":135,"ask_exchange":43,"ask":29.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":660000,"right":"C"},"ohlc":{"ms_of_day":55961879,"open":19.0,"high":34.15,"low":16.92,"close":28.2,"volume":848,"count":302,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":660000,"right":"C"},"trade":{"ms_of_day":55961879,"sequence":-927899277,"size":1,"condition":130,"price":28.2,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":660000,"right":"C"},"quote":{"ms_of_day":55959820,"bid_size":114,"bid_exchange":43,"bid":27.45,"bid_condition":50,"ask_size":135,"ask_exchange":43,"ask":29.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":660000,"right":"C"},"ohlc":{"ms_of_day":55961882,"open":19.0,"high":34.15,"low":16.92,"close":28.25,"volume":849,"count":303,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":660000,"right":"C"},"trade":{"ms_of_day":55961882,"sequence":-927899132,"size":1,"condition":130,"price":28.25,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UNH","expiration":20250620,"strike":230000,"right":"P"},"quote":{"ms_of_day":55961882,"bid_size":3,"bid_exchange":69,"bid":0.07,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UNH","expiration":20250620,"strike":230000,"right":"P"},"quote":{"ms_of_day":55961882,"bid_size":15,"bid_exchange":73,"bid":0.07,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":580000,"right":"C"},"quote":{"ms_of_day":55961870,"bid_size":133,"bid_exchange":43,"bid":38.7,"bid_condition":50,"ask_size":25,"ask_exchange":69,"ask":40.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":580000,"right":"C"},"ohlc":{"ms_of_day":55961882,"open":25.65,"high":42.31,"low":25.65,"close":39.5,"volume":174,"count":94,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":580000,"right":"C"},"trade":{"ms_of_day":55961882,"sequence":-927899131,"size":1,"condition":130,"price":39.5,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55961887,"bid_size":57,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55961887,"open":35.8,"high":35.8,"low":1.4,"close":5.4,"volume":56978,"count":22521,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55961887,"sequence":598235492,"size":2,"condition":18,"price":5.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55961889,"bid_size":4,"bid_exchange":5,"bid":5.4,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55961890,"bid_size":4,"bid_exchange":5,"bid":5.4,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55961899,"bid_size":2,"bid_exchange":5,"bid":5.4,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55961899,"open":35.8,"high":35.8,"low":1.4,"close":5.4,"volume":56980,"count":22522,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55961899,"sequence":598236304,"size":2,"condition":18,"price":5.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55961901,"bid_size":4,"bid_exchange":5,"bid":5.4,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55961903,"bid_size":4,"bid_exchange":5,"bid":5.4,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VIXW","expiration":20250402,"strike":21000,"right":"C"},"quote":{"ms_of_day":55961899,"bid_size":2,"bid_exchange":5,"bid":0.34,"bid_condition":50,"ask_size":30,"ask_exchange":5,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VIXW","expiration":20250402,"strike":21000,"right":"C"},"ohlc":{"ms_of_day":55961899,"open":2.94,"high":2.97,"low":0.18,"close":0.39,"volume":444,"count":104,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VIXW","expiration":20250402,"strike":21000,"right":"C"},"trade":{"ms_of_day":55961899,"sequence":-125525213,"size":1,"condition":18,"price":0.39,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":22000,"right":"C"},"quote":{"ms_of_day":55961866,"bid_size":292,"bid_exchange":9,"bid":3.95,"bid_condition":50,"ask_size":356,"ask_exchange":11,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":22000,"right":"C"},"ohlc":{"ms_of_day":55961911,"open":5.7,"high":8.95,"low":3.32,"close":4.15,"volume":3578,"count":481,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":22000,"right":"C"},"trade":{"ms_of_day":55961911,"sequence":-631456517,"size":12,"condition":125,"price":4.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250417,"strike":95000,"right":"C"},"quote":{"ms_of_day":55961876,"bid_size":136,"bid_exchange":1,"bid":4.15,"bid_condition":50,"ask_size":159,"ask_exchange":60,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250417,"strike":95000,"right":"C"},"ohlc":{"ms_of_day":55961876,"open":5.8,"high":7.75,"low":2.16,"close":4.2,"volume":24637,"count":6144,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250417,"strike":95000,"right":"C"},"trade":{"ms_of_day":55961876,"sequence":-1154590099,"size":7,"condition":18,"price":4.2,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250417,"strike":95000,"right":"C"},"quote":{"ms_of_day":55961876,"bid_size":157,"bid_exchange":5,"bid":4.15,"bid_condition":50,"ask_size":159,"ask_exchange":60,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250417,"strike":95000,"right":"C"},"quote":{"ms_of_day":55961876,"bid_size":157,"bid_exchange":5,"bid":4.15,"bid_condition":50,"ask_size":334,"ask_exchange":60,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5775000,"right":"P"},"quote":{"ms_of_day":55961858,"bid_size":5,"bid_exchange":5,"bid":92.0,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":92.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5775000,"right":"P"},"ohlc":{"ms_of_day":55961941,"open":184.16,"high":184.16,"low":89.52,"close":92.27,"volume":107,"count":42,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5775000,"right":"P"},"trade":{"ms_of_day":55961941,"sequence":598238392,"size":10,"condition":130,"price":92.27,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250407,"strike":5775000,"right":"P"},"quote":{"ms_of_day":55961912,"bid_size":6,"bid_exchange":5,"bid":95.2,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":95.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250407,"strike":5775000,"right":"P"},"ohlc":{"ms_of_day":55961941,"open":111.08,"high":124.07,"low":92.67,"close":95.42,"volume":114,"count":39,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250407,"strike":5775000,"right":"P"},"trade":{"ms_of_day":55961941,"sequence":598238393,"size":10,"condition":130,"price":95.42,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55961968,"bid_size":2098,"bid_exchange":5,"bid":0.07,"bid_condition":50,"ask_size":21,"ask_exchange":31,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55961968,"open":2.72,"high":6.34,"low":0.03,"close":0.08,"volume":298060,"count":43441,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"trade":{"ms_of_day":55961968,"sequence":598240391,"size":10,"condition":18,"price":0.08,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55961968,"bid_size":2098,"bid_exchange":5,"bid":0.07,"bid_condition":50,"ask_size":11,"ask_exchange":31,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250328,"strike":37000,"right":"C"},"quote":{"ms_of_day":55961868,"bid_size":243,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":765,"ask_exchange":1,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250328,"strike":37000,"right":"C"},"ohlc":{"ms_of_day":55961967,"open":0.13,"high":0.38,"low":0.02,"close":0.07,"volume":4078,"count":817,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250328,"strike":37000,"right":"C"},"trade":{"ms_of_day":55961967,"sequence":-616459307,"size":3,"condition":18,"price":0.07,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250328,"strike":37000,"right":"C"},"quote":{"ms_of_day":55961868,"bid_size":243,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":765,"ask_exchange":1,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250328,"strike":37000,"right":"C"},"ohlc":{"ms_of_day":55961967,"open":0.13,"high":0.38,"low":0.02,"close":0.07,"volume":4080,"count":818,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250328,"strike":37000,"right":"C"},"trade":{"ms_of_day":55961967,"sequence":-616459306,"size":2,"condition":18,"price":0.07,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250328,"strike":37000,"right":"C"},"quote":{"ms_of_day":55961868,"bid_size":243,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":765,"ask_exchange":1,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250328,"strike":37000,"right":"C"},"ohlc":{"ms_of_day":55961967,"open":0.13,"high":0.38,"low":0.02,"close":0.07,"volume":4110,"count":819,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250328,"strike":37000,"right":"C"},"trade":{"ms_of_day":55961967,"sequence":-616459305,"size":30,"condition":18,"price":0.07,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EL","expiration":20250328,"strike":65000,"right":"P"},"quote":{"ms_of_day":55960327,"bid_size":1,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":185,"ask_exchange":43,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EL","expiration":20250328,"strike":65000,"right":"P"},"ohlc":{"ms_of_day":55961968,"open":1.5,"high":2.08,"low":0.07,"close":0.07,"volume":477,"count":111,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EL","expiration":20250328,"strike":65000,"right":"P"},"trade":{"ms_of_day":55961968,"sequence":-927895630,"size":1,"condition":18,"price":0.07,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250328,"strike":37000,"right":"C"},"quote":{"ms_of_day":55961868,"bid_size":243,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":765,"ask_exchange":1,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250328,"strike":37000,"right":"C"},"ohlc":{"ms_of_day":55961967,"open":0.13,"high":0.38,"low":0.02,"close":0.07,"volume":4111,"count":820,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250328,"strike":37000,"right":"C"},"trade":{"ms_of_day":55961967,"sequence":-616459297,"size":1,"condition":18,"price":0.07,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EL","expiration":20250328,"strike":65000,"right":"P"},"quote":{"ms_of_day":55961968,"bid_size":7,"bid_exchange":9,"bid":0.01,"bid_condition":50,"ask_size":185,"ask_exchange":43,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250328,"strike":37000,"right":"C"},"quote":{"ms_of_day":55961967,"bid_size":243,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":765,"ask_exchange":1,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EL","expiration":20250328,"strike":65000,"right":"P"},"quote":{"ms_of_day":55961969,"bid_size":7,"bid_exchange":9,"bid":0.01,"bid_condition":50,"ask_size":7,"ask_exchange":60,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55961968,"bid_size":2098,"bid_exchange":5,"bid":0.07,"bid_condition":50,"ask_size":11,"ask_exchange":31,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55961850,"bid_size":173,"bid_exchange":5,"bid":3.85,"bid_condition":50,"ask_size":433,"ask_exchange":43,"ask":3.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55961974,"open":3.32,"high":13.69,"low":2.55,"close":3.9,"volume":203289,"count":43818,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55961974,"sequence":33256996,"size":1,"condition":125,"price":3.9,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":589000,"right":"C"},"quote":{"ms_of_day":55961912,"bid_size":705,"bid_exchange":65,"bid":0.37,"bid_condition":50,"ask_size":271,"ask_exchange":73,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":589000,"right":"C"},"ohlc":{"ms_of_day":55961974,"open":8.83,"high":9.05,"low":0.3,"close":0.37,"volume":3567,"count":559,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":589000,"right":"C"},"trade":{"ms_of_day":55961974,"sequence":1426598285,"size":1,"condition":125,"price":0.37,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250328,"strike":37000,"right":"C"},"quote":{"ms_of_day":55961974,"bid_size":243,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":612,"ask_exchange":1,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":210000,"right":"C"},"quote":{"ms_of_day":55961826,"bid_size":176,"bid_exchange":46,"bid":1.05,"bid_condition":50,"ask_size":31,"ask_exchange":1,"ask":1.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":210000,"right":"C"},"ohlc":{"ms_of_day":55961979,"open":9.85,"high":10.3,"low":0.58,"close":1.05,"volume":46371,"count":7355,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":210000,"right":"C"},"trade":{"ms_of_day":55961979,"sequence":-1411505107,"size":2,"condition":125,"price":1.05,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":589000,"right":"C"},"quote":{"ms_of_day":55961981,"bid_size":682,"bid_exchange":5,"bid":0.37,"bid_condition":50,"ask_size":271,"ask_exchange":73,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55961981,"bid_size":173,"bid_exchange":5,"bid":3.85,"bid_condition":50,"ask_size":433,"ask_exchange":43,"ask":3.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55961981,"bid_size":173,"bid_exchange":5,"bid":3.85,"bid_condition":50,"ask_size":433,"ask_exchange":43,"ask":3.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55961989,"bid_size":27,"bid_exchange":5,"bid":1.65,"bid_condition":50,"ask_size":36,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55961989,"open":40.1,"high":40.1,"low":0.44,"close":1.65,"volume":71318,"count":27312,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55961989,"sequence":598241467,"size":3,"condition":18,"price":1.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55961991,"bid_size":26,"bid_exchange":5,"bid":1.65,"bid_condition":50,"ask_size":36,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55961992,"bid_size":16,"bid_exchange":5,"bid":1.65,"bid_condition":50,"ask_size":36,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5775000,"right":"P"},"quote":{"ms_of_day":55961993,"bid_size":5,"bid_exchange":5,"bid":92.0,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":92.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":589000,"right":"C"},"quote":{"ms_of_day":55961991,"bid_size":545,"bid_exchange":6,"bid":0.37,"bid_condition":50,"ask_size":271,"ask_exchange":73,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55961997,"bid_size":40,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":36,"ask_exchange":5,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55961997,"open":35.8,"high":35.8,"low":1.4,"close":5.4,"volume":56982,"count":22523,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55961997,"sequence":598244767,"size":2,"condition":18,"price":5.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55961997,"bid_size":39,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":36,"ask_exchange":5,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55961997,"bid_size":38,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":36,"ask_exchange":5,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55962000,"bid_size":2714,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":5307,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55962002,"bid_size":3,"bid_exchange":1,"bid":0.04,"bid_condition":50,"ask_size":754,"ask_exchange":65,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"ohlc":{"ms_of_day":55962002,"open":13.18,"high":13.48,"low":0.02,"close":0.05,"volume":121304,"count":18819,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"trade":{"ms_of_day":55962002,"sequence":-63387294,"size":1,"condition":18,"price":0.05,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55962002,"bid_size":3,"bid_exchange":1,"bid":0.04,"bid_condition":50,"ask_size":662,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55962003,"bid_size":5,"bid_exchange":1,"bid":0.04,"bid_condition":50,"ask_size":662,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BBAI","expiration":20260116,"strike":15000,"right":"P"},"quote":{"ms_of_day":55961726,"bid_size":48,"bid_exchange":7,"bid":12.0,"bid_condition":50,"ask_size":1396,"ask_exchange":4,"ask":12.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BBAI","expiration":20260116,"strike":15000,"right":"P"},"ohlc":{"ms_of_day":55962001,"open":11.8,"high":12.0,"low":11.4,"close":12.0,"volume":35,"count":33,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BBAI","expiration":20260116,"strike":15000,"right":"P"},"trade":{"ms_of_day":55962001,"sequence":-628299341,"size":1,"condition":125,"price":12.02,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":210000,"right":"C"},"quote":{"ms_of_day":55962007,"bid_size":270,"bid_exchange":42,"bid":1.05,"bid_condition":50,"ask_size":31,"ask_exchange":1,"ask":1.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":210000,"right":"C"},"quote":{"ms_of_day":55962015,"bid_size":218,"bid_exchange":42,"bid":1.05,"bid_condition":50,"ask_size":31,"ask_exchange":1,"ask":1.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250502,"strike":165000,"right":"P"},"quote":{"ms_of_day":55961686,"bid_size":191,"bid_exchange":43,"bid":6.9,"bid_condition":50,"ask_size":79,"ask_exchange":11,"ask":7.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250502,"strike":165000,"right":"P"},"ohlc":{"ms_of_day":55962014,"open":7.97,"high":11.29,"low":4.84,"close":6.98,"volume":286,"count":95,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250502,"strike":165000,"right":"P"},"trade":{"ms_of_day":55962014,"sequence":-631449755,"size":1,"condition":131,"price":6.98,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250328,"strike":170000,"right":"P"},"quote":{"ms_of_day":55961704,"bid_size":52,"bid_exchange":11,"bid":5.1,"bid_condition":50,"ask_size":100,"ask_exchange":65,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250328,"strike":170000,"right":"P"},"ohlc":{"ms_of_day":55962014,"open":3.81,"high":11.6,"low":1.89,"close":5.21,"volume":8132,"count":1698,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250328,"strike":170000,"right":"P"},"trade":{"ms_of_day":55962014,"sequence":-631449751,"size":1,"condition":131,"price":5.21,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5775000,"right":"P"},"quote":{"ms_of_day":55962019,"bid_size":5,"bid_exchange":5,"bid":92.0,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":92.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55962023,"bid_size":72,"bid_exchange":5,"bid":4.7,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55962028,"open":124.4,"high":138.2,"low":3.0,"close":4.8,"volume":20429,"count":7704,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55962028,"sequence":598248475,"size":1,"condition":18,"price":4.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55962028,"bid_size":72,"bid_exchange":5,"bid":4.7,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55962028,"bid_size":72,"bid_exchange":5,"bid":4.7,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":580000,"right":"C"},"quote":{"ms_of_day":55962030,"bid_size":133,"bid_exchange":43,"bid":38.7,"bid_condition":50,"ask_size":25,"ask_exchange":69,"ask":40.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":580000,"right":"C"},"quote":{"ms_of_day":55962030,"bid_size":133,"bid_exchange":43,"bid":38.7,"bid_condition":50,"ask_size":41,"ask_exchange":1,"ask":40.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20270115,"strike":100000,"right":"C"},"quote":{"ms_of_day":55821221,"bid_size":1,"bid_exchange":60,"bid":4.2,"bid_condition":50,"ask_size":3,"ask_exchange":60,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20270115,"strike":100000,"right":"C"},"ohlc":{"ms_of_day":55962031,"open":5.59,"high":6.7,"low":4.15,"close":4.25,"volume":18905,"count":2082,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20270115,"strike":100000,"right":"C"},"trade":{"ms_of_day":55962031,"sequence":33261239,"size":6,"condition":18,"price":4.25,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20270115,"strike":100000,"right":"C"},"quote":{"ms_of_day":55962032,"bid_size":1,"bid_exchange":60,"bid":4.2,"bid_condition":50,"ask_size":171,"ask_exchange":11,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20270115,"strike":100000,"right":"C"},"quote":{"ms_of_day":55962032,"bid_size":1,"bid_exchange":60,"bid":4.2,"bid_condition":50,"ask_size":401,"ask_exchange":1,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"quote":{"ms_of_day":55962034,"bid_size":1,"bid_exchange":1,"bid":5.05,"bid_condition":50,"ask_size":25,"ask_exchange":65,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"ohlc":{"ms_of_day":55962038,"open":14.3,"high":15.7,"low":4.4,"close":5.1,"volume":183,"count":67,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"trade":{"ms_of_day":55962038,"sequence":-125514605,"size":1,"condition":18,"price":5.1,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"quote":{"ms_of_day":55962038,"bid_size":1,"bid_exchange":1,"bid":5.05,"bid_condition":50,"ask_size":86,"ask_exchange":1,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"quote":{"ms_of_day":55962038,"bid_size":1,"bid_exchange":1,"bid":5.05,"bid_condition":50,"ask_size":276,"ask_exchange":73,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":465000,"right":"P"},"quote":{"ms_of_day":55962043,"bid_size":1393,"bid_exchange":42,"bid":0.99,"bid_condition":50,"ask_size":168,"ask_exchange":73,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":465000,"right":"P"},"ohlc":{"ms_of_day":55962043,"open":2.65,"high":3.34,"low":0.89,"close":1.0,"volume":409,"count":40,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":465000,"right":"P"},"trade":{"ms_of_day":55962043,"sequence":1426603735,"size":1,"condition":18,"price":1.0,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55962054,"bid_size":6,"bid_exchange":5,"bid":1.65,"bid_condition":50,"ask_size":69,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55962054,"open":40.1,"high":40.1,"low":0.44,"close":1.65,"volume":71325,"count":27313,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55962054,"sequence":598252534,"size":7,"condition":18,"price":1.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55962054,"bid_size":6,"bid_exchange":5,"bid":1.65,"bid_condition":50,"ask_size":69,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55962055,"open":40.1,"high":40.1,"low":0.44,"close":1.65,"volume":71331,"count":27314,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55962055,"sequence":598252613,"size":6,"condition":18,"price":1.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55962055,"bid_size":56,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":69,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55962055,"bid_size":56,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":70,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250411,"strike":22000,"right":"C"},"quote":{"ms_of_day":55962053,"bid_size":12,"bid_exchange":11,"bid":1.84,"bid_condition":50,"ask_size":153,"ask_exchange":5,"ask":1.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GPC","expiration":20250417,"strike":120000,"right":"C"},"quote":{"ms_of_day":55957981,"bid_size":207,"bid_exchange":5,"bid":3.9,"bid_condition":50,"ask_size":36,"ask_exchange":4,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GPC","expiration":20250417,"strike":120000,"right":"C"},"ohlc":{"ms_of_day":55962064,"open":6.72,"high":10.9,"low":2.05,"close":4.0,"volume":4953,"count":1820,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GPC","expiration":20250417,"strike":120000,"right":"C"},"trade":{"ms_of_day":55962064,"sequence":-631447666,"size":2,"condition":125,"price":4.0,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250417,"strike":37000,"right":"P"},"quote":{"ms_of_day":55961785,"bid_size":2044,"bid_exchange":43,"bid":3.65,"bid_condition":50,"ask_size":3963,"ask_exchange":43,"ask":3.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250417,"strike":37000,"right":"P"},"ohlc":{"ms_of_day":55962090,"open":3.3,"high":6.25,"low":1.44,"close":3.69,"volume":719,"count":255,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250417,"strike":37000,"right":"P"},"trade":{"ms_of_day":55962090,"sequence":598256376,"size":5,"condition":125,"price":3.69,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250502,"strike":36000,"right":"P"},"quote":{"ms_of_day":55961676,"bid_size":2845,"bid_exchange":43,"bid":4.15,"bid_condition":50,"ask_size":2252,"ask_exchange":43,"ask":4.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250502,"strike":36000,"right":"P"},"ohlc":{"ms_of_day":55962090,"open":2.26,"high":4.35,"low":2.01,"close":4.22,"volume":178,"count":42,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250502,"strike":36000,"right":"P"},"trade":{"ms_of_day":55962090,"sequence":598256377,"size":3,"condition":125,"price":4.22,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250502,"strike":36000,"right":"P"},"quote":{"ms_of_day":55961676,"bid_size":2845,"bid_exchange":43,"bid":4.15,"bid_condition":50,"ask_size":2252,"ask_exchange":43,"ask":4.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250502,"strike":36000,"right":"P"},"ohlc":{"ms_of_day":55962090,"open":2.26,"high":4.35,"low":2.01,"close":4.22,"volume":180,"count":43,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250502,"strike":36000,"right":"P"},"trade":{"ms_of_day":55962090,"sequence":598256378,"size":2,"condition":125,"price":4.22,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":557000,"right":"P"},"quote":{"ms_of_day":55959524,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":4769,"ask_exchange":7,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":557000,"right":"P"},"ohlc":{"ms_of_day":55962092,"open":4.48,"high":4.64,"low":0.01,"close":0.01,"volume":27273,"count":2604,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":557000,"right":"P"},"trade":{"ms_of_day":55962092,"sequence":1426608440,"size":1,"condition":18,"price":0.01,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":557000,"right":"P"},"quote":{"ms_of_day":55962093,"bid_size":0,"bid_exchange":76,"bid":0.0,"bid_condition":50,"ask_size":4769,"ask_exchange":7,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250407,"strike":5775000,"right":"P"},"quote":{"ms_of_day":55962100,"bid_size":6,"bid_exchange":5,"bid":95.2,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":95.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55962102,"bid_size":814,"bid_exchange":5,"bid":2.04,"bid_condition":50,"ask_size":8,"ask_exchange":47,"ask":2.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":42500,"right":"C"},"ohlc":{"ms_of_day":55962102,"open":2.95,"high":4.85,"low":0.65,"close":2.17,"volume":2908,"count":642,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":42500,"right":"C"},"trade":{"ms_of_day":55962102,"sequence":-631445079,"size":13,"condition":130,"price":2.17,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":46000,"right":"P"},"quote":{"ms_of_day":55961707,"bid_size":280,"bid_exchange":43,"bid":1.77,"bid_condition":50,"ask_size":1731,"ask_exchange":43,"ask":1.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":46000,"right":"P"},"ohlc":{"ms_of_day":55962102,"open":8.68,"high":10.7,"low":0.53,"close":1.8,"volume":5956,"count":941,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":46000,"right":"P"},"trade":{"ms_of_day":55962102,"sequence":-631445078,"size":13,"condition":130,"price":1.8,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55962103,"bid_size":814,"bid_exchange":5,"bid":2.04,"bid_condition":50,"ask_size":3,"ask_exchange":47,"ask":2.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55962103,"bid_size":814,"bid_exchange":5,"bid":2.04,"bid_condition":50,"ask_size":7,"ask_exchange":73,"ask":2.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":22000,"right":"C"},"quote":{"ms_of_day":55962105,"bid_size":339,"bid_exchange":9,"bid":3.95,"bid_condition":50,"ask_size":356,"ask_exchange":11,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":22000,"right":"C"},"quote":{"ms_of_day":55962105,"bid_size":417,"bid_exchange":43,"bid":3.95,"bid_condition":50,"ask_size":356,"ask_exchange":11,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250411,"strike":22000,"right":"C"},"quote":{"ms_of_day":55962107,"bid_size":12,"bid_exchange":11,"bid":1.84,"bid_condition":50,"ask_size":139,"ask_exchange":11,"ask":1.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55962112,"bid_size":68,"bid_exchange":5,"bid":15.0,"bid_condition":50,"ask_size":65,"ask_exchange":5,"ask":15.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55962112,"open":39.29,"high":39.29,"low":8.85,"close":15.2,"volume":2523,"count":800,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55962112,"sequence":598259898,"size":1,"condition":18,"price":15.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55962114,"bid_size":3,"bid_exchange":5,"bid":15.1,"bid_condition":50,"ask_size":65,"ask_exchange":5,"ask":15.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55962116,"bid_size":3,"bid_exchange":5,"bid":15.1,"bid_condition":50,"ask_size":64,"ask_exchange":5,"ask":15.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250417,"strike":37000,"right":"P"},"quote":{"ms_of_day":55962120,"bid_size":2871,"bid_exchange":43,"bid":3.65,"bid_condition":50,"ask_size":4131,"ask_exchange":43,"ask":3.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55962118,"bid_size":60,"bid_exchange":5,"bid":4.7,"bid_condition":50,"ask_size":36,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55962118,"open":124.4,"high":138.2,"low":3.0,"close":4.8,"volume":20430,"count":7705,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55962118,"sequence":598260384,"size":1,"condition":18,"price":4.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55962099,"bid_size":109,"bid_exchange":31,"bid":1.25,"bid_condition":50,"ask_size":92,"ask_exchange":31,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55962120,"open":13.87,"high":15.1,"low":0.74,"close":1.25,"volume":71672,"count":13677,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"trade":{"ms_of_day":55962120,"sequence":598260567,"size":1,"condition":18,"price":1.25,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55962119,"bid_size":60,"bid_exchange":5,"bid":4.7,"bid_condition":50,"ask_size":33,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RC","expiration":20250417,"strike":5000,"right":"C"},"quote":{"ms_of_day":55938600,"bid_size":52,"bid_exchange":43,"bid":0.1,"bid_condition":50,"ask_size":35,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RC","expiration":20250417,"strike":5000,"right":"C"},"ohlc":{"ms_of_day":55962120,"open":0.15,"high":0.25,"low":0.12,"close":0.15,"volume":98,"count":14,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RC","expiration":20250417,"strike":5000,"right":"C"},"trade":{"ms_of_day":55962120,"sequence":36804834,"size":10,"condition":18,"price":0.15,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250417,"strike":37000,"right":"P"},"quote":{"ms_of_day":55962121,"bid_size":4206,"bid_exchange":43,"bid":3.65,"bid_condition":50,"ask_size":4131,"ask_exchange":43,"ask":3.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RC","expiration":20250417,"strike":5000,"right":"C"},"quote":{"ms_of_day":55962121,"bid_size":402,"bid_exchange":76,"bid":0.1,"bid_condition":50,"ask_size":35,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55962124,"bid_size":10,"bid_exchange":7,"bid":1.4,"bid_condition":50,"ask_size":2,"ask_exchange":42,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RC","expiration":20250417,"strike":5000,"right":"C"},"quote":{"ms_of_day":55962122,"bid_size":402,"bid_exchange":76,"bid":0.1,"bid_condition":50,"ask_size":35,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":310000,"right":"C"},"quote":{"ms_of_day":55962128,"bid_size":1,"bid_exchange":6,"bid":0.55,"bid_condition":50,"ask_size":31,"ask_exchange":11,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":310000,"right":"C"},"ohlc":{"ms_of_day":55962128,"open":55.8,"high":62.0,"low":0.5,"close":0.6,"volume":6862,"count":1448,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":310000,"right":"C"},"trade":{"ms_of_day":55962128,"sequence":-628288095,"size":1,"condition":18,"price":0.65,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":310000,"right":"C"},"quote":{"ms_of_day":55962128,"bid_size":1,"bid_exchange":6,"bid":0.55,"bid_condition":50,"ask_size":30,"ask_exchange":1,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":310000,"right":"C"},"quote":{"ms_of_day":55962128,"bid_size":1,"bid_exchange":6,"bid":0.55,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55962122,"bid_size":61,"bid_exchange":5,"bid":4.7,"bid_condition":50,"ask_size":33,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":320000,"right":"C"},"quote":{"ms_of_day":55962134,"bid_size":1,"bid_exchange":9,"bid":0.3,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":320000,"right":"C"},"ohlc":{"ms_of_day":55962134,"open":50.3,"high":50.3,"low":0.1,"close":0.3,"volume":7761,"count":1457,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":320000,"right":"C"},"trade":{"ms_of_day":55962134,"sequence":-628285747,"size":1,"condition":18,"price":0.3,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20250919,"strike":180000,"right":"C"},"quote":{"ms_of_day":55946371,"bid_size":102,"bid_exchange":65,"bid":4.7,"bid_condition":50,"ask_size":128,"ask_exchange":5,"ask":4.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20250919,"strike":180000,"right":"C"},"ohlc":{"ms_of_day":55962137,"open":1.85,"high":4.88,"low":1.85,"close":4.77,"volume":489,"count":110,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20250919,"strike":180000,"right":"C"},"trade":{"ms_of_day":55962137,"sequence":-927879689,"size":2,"condition":131,"price":4.77,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20250417,"strike":165000,"right":"C"},"quote":{"ms_of_day":55962091,"bid_size":408,"bid_exchange":9,"bid":4.25,"bid_condition":50,"ask_size":464,"ask_exchange":5,"ask":4.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20250417,"strike":165000,"right":"C"},"ohlc":{"ms_of_day":55962137,"open":0.71,"high":5.25,"low":0.55,"close":4.32,"volume":4399,"count":1312,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20250417,"strike":165000,"right":"C"},"trade":{"ms_of_day":55962137,"sequence":-927879688,"size":2,"condition":131,"price":4.32,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":250000,"right":"P"},"quote":{"ms_of_day":55962149,"bid_size":10,"bid_exchange":43,"bid":15.3,"bid_condition":50,"ask_size":309,"ask_exchange":65,"ask":15.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":250000,"right":"P"},"ohlc":{"ms_of_day":55962149,"open":40.04,"high":46.48,"low":11.9,"close":15.4,"volume":2195,"count":649,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":250000,"right":"P"},"trade":{"ms_of_day":55962149,"sequence":33275437,"size":1,"condition":18,"price":15.4,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":250000,"right":"P"},"quote":{"ms_of_day":55962149,"bid_size":10,"bid_exchange":43,"bid":15.3,"bid_condition":50,"ask_size":373,"ask_exchange":5,"ask":15.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":250000,"right":"P"},"quote":{"ms_of_day":55962149,"bid_size":10,"bid_exchange":43,"bid":15.3,"bid_condition":50,"ask_size":373,"ask_exchange":5,"ask":15.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55962099,"bid_size":109,"bid_exchange":31,"bid":1.25,"bid_condition":50,"ask_size":92,"ask_exchange":31,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55962155,"open":13.87,"high":15.1,"low":0.74,"close":1.25,"volume":71677,"count":13678,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"trade":{"ms_of_day":55962155,"sequence":598261667,"size":5,"condition":18,"price":1.25,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55962155,"bid_size":114,"bid_exchange":31,"bid":1.25,"bid_condition":50,"ask_size":92,"ask_exchange":31,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55962155,"bid_size":109,"bid_exchange":31,"bid":1.25,"bid_condition":50,"ask_size":92,"ask_exchange":31,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250417,"strike":380000,"right":"P"},"quote":{"ms_of_day":55962162,"bid_size":6,"bid_exchange":69,"bid":3.9,"bid_condition":50,"ask_size":57,"ask_exchange":73,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250417,"strike":380000,"right":"P"},"ohlc":{"ms_of_day":55962162,"open":4.55,"high":17.5,"low":3.03,"close":3.9,"volume":2103,"count":444,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250417,"strike":380000,"right":"P"},"trade":{"ms_of_day":55962162,"sequence":-1411493024,"size":6,"condition":18,"price":3.9,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250417,"strike":380000,"right":"P"},"quote":{"ms_of_day":55962162,"bid_size":98,"bid_exchange":43,"bid":3.75,"bid_condition":50,"ask_size":57,"ask_exchange":73,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250417,"strike":380000,"right":"P"},"quote":{"ms_of_day":55962162,"bid_size":121,"bid_exchange":43,"bid":3.75,"bid_condition":50,"ask_size":57,"ask_exchange":73,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250411,"strike":355000,"right":"C"},"quote":{"ms_of_day":55962174,"bid_size":10,"bid_exchange":7,"bid":23.35,"bid_condition":50,"ask_size":243,"ask_exchange":5,"ask":24.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250411,"strike":355000,"right":"C"},"ohlc":{"ms_of_day":55962174,"open":5.0,"high":38.98,"low":3.95,"close":23.35,"volume":2732,"count":128,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250411,"strike":355000,"right":"C"},"trade":{"ms_of_day":55962174,"sequence":-927877891,"size":10,"condition":18,"price":23.35,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250411,"strike":355000,"right":"C"},"quote":{"ms_of_day":55962174,"bid_size":41,"bid_exchange":46,"bid":23.1,"bid_condition":50,"ask_size":243,"ask_exchange":5,"ask":24.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250411,"strike":355000,"right":"C"},"quote":{"ms_of_day":55962174,"bid_size":41,"bid_exchange":46,"bid":23.1,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":23.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SJM","expiration":20250417,"strike":110000,"right":"P"},"quote":{"ms_of_day":55962184,"bid_size":14,"bid_exchange":76,"bid":0.6,"bid_condition":50,"ask_size":31,"ask_exchange":6,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SJM","expiration":20250417,"strike":110000,"right":"P"},"ohlc":{"ms_of_day":55962184,"open":2.02,"high":3.3,"low":0.65,"close":0.65,"volume":508,"count":63,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SJM","expiration":20250417,"strike":110000,"right":"P"},"trade":{"ms_of_day":55962184,"sequence":36808765,"size":1,"condition":18,"price":0.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SJM","expiration":20250417,"strike":110000,"right":"P"},"quote":{"ms_of_day":55962184,"bid_size":14,"bid_exchange":76,"bid":0.6,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SJM","expiration":20250417,"strike":110000,"right":"P"},"quote":{"ms_of_day":55962185,"bid_size":13,"bid_exchange":11,"bid":0.6,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":247500,"right":"P"},"quote":{"ms_of_day":55962192,"bid_size":36,"bid_exchange":43,"bid":1.5,"bid_condition":50,"ask_size":17,"ask_exchange":76,"ask":1.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":247500,"right":"P"},"ohlc":{"ms_of_day":55962192,"open":19.1,"high":22.0,"low":0.09,"close":1.65,"volume":800,"count":159,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":247500,"right":"P"},"trade":{"ms_of_day":55962192,"sequence":-628281119,"size":1,"condition":18,"price":1.65,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55962195,"bid_size":2712,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":5307,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":247500,"right":"P"},"quote":{"ms_of_day":55962194,"bid_size":36,"bid_exchange":43,"bid":1.5,"bid_condition":50,"ask_size":17,"ask_exchange":76,"ask":1.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GIS","expiration":20250417,"strike":60000,"right":"P"},"quote":{"ms_of_day":55962198,"bid_size":46,"bid_exchange":1,"bid":1.5,"bid_condition":50,"ask_size":258,"ask_exchange":22,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GIS","expiration":20250417,"strike":60000,"right":"P"},"ohlc":{"ms_of_day":55962198,"open":1.3,"high":2.95,"low":0.68,"close":1.5,"volume":1005,"count":261,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GIS","expiration":20250417,"strike":60000,"right":"P"},"trade":{"ms_of_day":55962198,"sequence":-631437783,"size":1,"condition":18,"price":1.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GIS","expiration":20250417,"strike":60000,"right":"P"},"quote":{"ms_of_day":55962198,"bid_size":46,"bid_exchange":1,"bid":1.5,"bid_condition":50,"ask_size":227,"ask_exchange":22,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GIS","expiration":20250417,"strike":60000,"right":"P"},"quote":{"ms_of_day":55962199,"bid_size":2,"bid_exchange":1,"bid":1.5,"bid_condition":50,"ask_size":227,"ask_exchange":22,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GIS","expiration":20250417,"strike":60000,"right":"P"},"quote":{"ms_of_day":55962199,"bid_size":1,"bid_exchange":1,"bid":1.5,"bid_condition":50,"ask_size":227,"ask_exchange":22,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GIS","expiration":20250417,"strike":60000,"right":"P"},"ohlc":{"ms_of_day":55962199,"open":1.3,"high":2.95,"low":0.68,"close":1.5,"volume":1006,"count":262,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GIS","expiration":20250417,"strike":60000,"right":"P"},"trade":{"ms_of_day":55962199,"sequence":-631437624,"size":1,"condition":18,"price":1.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GIS","expiration":20250417,"strike":60000,"right":"P"},"quote":{"ms_of_day":55962201,"bid_size":107,"bid_exchange":11,"bid":1.45,"bid_condition":50,"ask_size":227,"ask_exchange":22,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GIS","expiration":20250417,"strike":60000,"right":"P"},"quote":{"ms_of_day":55962202,"bid_size":108,"bid_exchange":11,"bid":1.45,"bid_condition":50,"ask_size":227,"ask_exchange":22,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":270000,"right":"P"},"quote":{"ms_of_day":55962160,"bid_size":565,"bid_exchange":43,"bid":9.5,"bid_condition":50,"ask_size":87,"ask_exchange":43,"ask":9.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":270000,"right":"P"},"ohlc":{"ms_of_day":55962202,"open":48.0,"high":53.8,"low":5.65,"close":9.55,"volume":16191,"count":3728,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":270000,"right":"P"},"trade":{"ms_of_day":55962202,"sequence":33277042,"size":2,"condition":125,"price":9.55,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250328,"strike":71000,"right":"P"},"quote":{"ms_of_day":55962214,"bid_size":61,"bid_exchange":9,"bid":0.4,"bid_condition":50,"ask_size":61,"ask_exchange":9,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":270000,"right":"P"},"quote":{"ms_of_day":55962211,"bid_size":651,"bid_exchange":43,"bid":9.5,"bid_condition":50,"ask_size":87,"ask_exchange":43,"ask":9.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"quote":{"ms_of_day":55962057,"bid_size":135,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":438,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"ohlc":{"ms_of_day":55962222,"open":94.0,"high":112.6,"low":0.1,"close":0.1,"volume":44248,"count":17440,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"trade":{"ms_of_day":55962222,"sequence":598266104,"size":1,"condition":18,"price":0.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"quote":{"ms_of_day":55962222,"bid_size":134,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":438,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"YINN","expiration":20250328,"strike":45500,"right":"P"},"quote":{"ms_of_day":55962224,"bid_size":44,"bid_exchange":46,"bid":1.32,"bid_condition":50,"ask_size":141,"ask_exchange":4,"ask":1.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"YINN","expiration":20250328,"strike":45500,"right":"P"},"ohlc":{"ms_of_day":55962224,"open":1.6,"high":3.15,"low":1.16,"close":1.35,"volume":256,"count":24,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"YINN","expiration":20250328,"strike":45500,"right":"P"},"trade":{"ms_of_day":55962224,"sequence":-125501368,"size":1,"condition":18,"price":1.35,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"YINN","expiration":20250328,"strike":45500,"right":"P"},"quote":{"ms_of_day":55962224,"bid_size":44,"bid_exchange":46,"bid":1.32,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"YINN","expiration":20250328,"strike":45500,"right":"P"},"quote":{"ms_of_day":55962224,"bid_size":105,"bid_exchange":7,"bid":1.32,"bid_condition":50,"ask_size":2,"ask_exchange":11,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":270000,"right":"P"},"quote":{"ms_of_day":55962224,"bid_size":821,"bid_exchange":43,"bid":9.5,"bid_condition":50,"ask_size":87,"ask_exchange":43,"ask":9.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BBAI","expiration":20260116,"strike":15000,"right":"P"},"quote":{"ms_of_day":55962226,"bid_size":48,"bid_exchange":7,"bid":12.0,"bid_condition":50,"ask_size":1284,"ask_exchange":4,"ask":12.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BBAI","expiration":20260116,"strike":15000,"right":"P"},"quote":{"ms_of_day":55962227,"bid_size":48,"bid_exchange":7,"bid":12.0,"bid_condition":50,"ask_size":1320,"ask_exchange":4,"ask":12.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GPC","expiration":20250417,"strike":120000,"right":"C"},"quote":{"ms_of_day":55962235,"bid_size":207,"bid_exchange":5,"bid":3.9,"bid_condition":50,"ask_size":36,"ask_exchange":4,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":230000,"right":"P"},"quote":{"ms_of_day":55962246,"bid_size":23,"bid_exchange":9,"bid":3.9,"bid_condition":50,"ask_size":16,"ask_exchange":73,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":230000,"right":"P"},"ohlc":{"ms_of_day":55962246,"open":8.52,"high":20.05,"low":0.21,"close":4.0,"volume":1053,"count":175,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":230000,"right":"P"},"trade":{"ms_of_day":55962246,"sequence":-628275316,"size":2,"condition":18,"price":4.0,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":230000,"right":"P"},"quote":{"ms_of_day":55962246,"bid_size":23,"bid_exchange":9,"bid":3.9,"bid_condition":50,"ask_size":16,"ask_exchange":73,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":230000,"right":"P"},"ohlc":{"ms_of_day":55962247,"open":8.52,"high":20.05,"low":0.21,"close":4.0,"volume":1076,"count":176,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":230000,"right":"P"},"trade":{"ms_of_day":55962247,"sequence":-628275286,"size":23,"condition":18,"price":4.0,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":230000,"right":"P"},"quote":{"ms_of_day":55962247,"bid_size":138,"bid_exchange":5,"bid":3.5,"bid_condition":50,"ask_size":16,"ask_exchange":73,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":230000,"right":"P"},"quote":{"ms_of_day":55962247,"bid_size":138,"bid_exchange":5,"bid":3.5,"bid_condition":50,"ask_size":25,"ask_exchange":11,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GPC","expiration":20250417,"strike":120000,"right":"C"},"quote":{"ms_of_day":55962249,"bid_size":207,"bid_exchange":5,"bid":3.9,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GPC","expiration":20250417,"strike":120000,"right":"C"},"quote":{"ms_of_day":55962249,"bid_size":207,"bid_exchange":5,"bid":3.9,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GPC","expiration":20250417,"strike":120000,"right":"C"},"ohlc":{"ms_of_day":55962249,"open":6.72,"high":10.9,"low":2.05,"close":4.0,"volume":4954,"count":1821,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GPC","expiration":20250417,"strike":120000,"right":"C"},"trade":{"ms_of_day":55962249,"sequence":-631434861,"size":1,"condition":18,"price":4.0,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GPC","expiration":20250417,"strike":120000,"right":"C"},"quote":{"ms_of_day":55962249,"bid_size":207,"bid_exchange":5,"bid":3.9,"bid_condition":50,"ask_size":36,"ask_exchange":4,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GPC","expiration":20250417,"strike":120000,"right":"C"},"quote":{"ms_of_day":55962249,"bid_size":207,"bid_exchange":5,"bid":3.9,"bid_condition":50,"ask_size":36,"ask_exchange":4,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"quote":{"ms_of_day":55962201,"bid_size":47,"bid_exchange":47,"bid":7.6,"bid_condition":50,"ask_size":2,"ask_exchange":6,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"ohlc":{"ms_of_day":55962262,"open":5.51,"high":30.2,"low":0.4,"close":8.0,"volume":2154,"count":551,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"trade":{"ms_of_day":55962262,"sequence":-628272498,"size":5,"condition":125,"price":8.0,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"quote":{"ms_of_day":55962201,"bid_size":47,"bid_exchange":47,"bid":7.6,"bid_condition":50,"ask_size":2,"ask_exchange":6,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"ohlc":{"ms_of_day":55962262,"open":5.51,"high":30.2,"low":0.4,"close":8.0,"volume":2159,"count":552,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"trade":{"ms_of_day":55962262,"sequence":-628272497,"size":5,"condition":125,"price":8.0,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250328,"strike":99000,"right":"C"},"quote":{"ms_of_day":55962161,"bid_size":94,"bid_exchange":42,"bid":0.62,"bid_condition":50,"ask_size":103,"ask_exchange":43,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250328,"strike":99000,"right":"C"},"ohlc":{"ms_of_day":55962263,"open":3.5,"high":3.81,"low":0.08,"close":0.65,"volume":1073,"count":219,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250328,"strike":99000,"right":"C"},"trade":{"ms_of_day":55962263,"sequence":-927873990,"size":1,"condition":125,"price":0.65,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250502,"strike":165000,"right":"P"},"quote":{"ms_of_day":55962262,"bid_size":201,"bid_exchange":65,"bid":6.9,"bid_condition":50,"ask_size":79,"ask_exchange":11,"ask":7.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250502,"strike":165000,"right":"P"},"quote":{"ms_of_day":55962262,"bid_size":201,"bid_exchange":65,"bid":6.9,"bid_condition":50,"ask_size":79,"ask_exchange":11,"ask":7.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55962216,"bid_size":20,"bid_exchange":69,"bid":0.98,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":1.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55962261,"open":11.16,"high":11.16,"low":0.54,"close":0.99,"volume":247299,"count":37676,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"trade":{"ms_of_day":55962261,"sequence":1426616549,"size":1,"condition":125,"price":0.99,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":465000,"right":"P"},"quote":{"ms_of_day":55962270,"bid_size":1393,"bid_exchange":42,"bid":0.99,"bid_condition":50,"ask_size":180,"ask_exchange":73,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250328,"strike":99000,"right":"C"},"quote":{"ms_of_day":55962270,"bid_size":188,"bid_exchange":47,"bid":0.62,"bid_condition":50,"ask_size":103,"ask_exchange":43,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250328,"strike":99000,"right":"C"},"quote":{"ms_of_day":55962270,"bid_size":188,"bid_exchange":47,"bid":0.62,"bid_condition":50,"ask_size":103,"ask_exchange":43,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVS","expiration":20250404,"strike":70000,"right":"C"},"quote":{"ms_of_day":55962276,"bid_size":139,"bid_exchange":43,"bid":0.59,"bid_condition":50,"ask_size":30,"ask_exchange":73,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":465000,"right":"P"},"quote":{"ms_of_day":55962270,"bid_size":1393,"bid_exchange":42,"bid":0.99,"bid_condition":50,"ask_size":180,"ask_exchange":73,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":365000,"right":"C"},"quote":{"ms_of_day":55962288,"bid_size":32,"bid_exchange":5,"bid":5.5,"bid_condition":50,"ask_size":8,"ask_exchange":46,"ask":5.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250404,"strike":9500,"right":"P"},"quote":{"ms_of_day":55962159,"bid_size":420,"bid_exchange":22,"bid":1.5,"bid_condition":50,"ask_size":333,"ask_exchange":43,"ask":2.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250404,"strike":9500,"right":"P"},"ohlc":{"ms_of_day":55962286,"open":2.95,"high":2.95,"low":1.86,"close":1.86,"volume":50,"count":26,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250404,"strike":9500,"right":"P"},"trade":{"ms_of_day":55962286,"sequence":36814046,"size":3,"condition":131,"price":1.86,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250328,"strike":9500,"right":"P"},"quote":{"ms_of_day":55962034,"bid_size":403,"bid_exchange":9,"bid":1.3,"bid_condition":50,"ask_size":15,"ask_exchange":7,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250328,"strike":9500,"right":"P"},"ohlc":{"ms_of_day":55962286,"open":3.02,"high":3.1,"low":1.3,"close":1.53,"volume":403,"count":81,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250328,"strike":9500,"right":"P"},"trade":{"ms_of_day":55962286,"sequence":36814047,"size":3,"condition":131,"price":1.53,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250328,"strike":9500,"right":"P"},"quote":{"ms_of_day":55962286,"bid_size":1,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":15,"ask_exchange":7,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250328,"strike":9500,"right":"P"},"quote":{"ms_of_day":55962287,"bid_size":1,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":15,"ask_exchange":7,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55962283,"bid_size":122,"bid_exchange":42,"bid":2.65,"bid_condition":50,"ask_size":115,"ask_exchange":60,"ask":2.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55962286,"open":15.61,"high":15.61,"low":1.64,"close":2.66,"volume":90510,"count":14208,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"trade":{"ms_of_day":55962286,"sequence":598269181,"size":3,"condition":125,"price":2.66,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":12000,"right":"C"},"quote":{"ms_of_day":55960721,"bid_size":97,"bid_exchange":42,"bid":0.06,"bid_condition":50,"ask_size":2241,"ask_exchange":42,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":12000,"right":"C"},"ohlc":{"ms_of_day":55962295,"open":1.74,"high":1.74,"low":0.06,"close":0.07,"volume":3460,"count":403,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":12000,"right":"C"},"trade":{"ms_of_day":55962295,"sequence":-1411480407,"size":2,"condition":18,"price":0.07,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":12000,"right":"C"},"quote":{"ms_of_day":55960721,"bid_size":97,"bid_exchange":42,"bid":0.06,"bid_condition":50,"ask_size":2241,"ask_exchange":42,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":12000,"right":"C"},"ohlc":{"ms_of_day":55962295,"open":1.74,"high":1.74,"low":0.06,"close":0.07,"volume":3528,"count":404,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":12000,"right":"C"},"trade":{"ms_of_day":55962295,"sequence":-1411480406,"size":68,"condition":18,"price":0.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":12000,"right":"C"},"quote":{"ms_of_day":55960721,"bid_size":97,"bid_exchange":42,"bid":0.06,"bid_condition":50,"ask_size":2241,"ask_exchange":42,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":12000,"right":"C"},"ohlc":{"ms_of_day":55962295,"open":1.74,"high":1.74,"low":0.06,"close":0.07,"volume":3619,"count":405,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":12000,"right":"C"},"trade":{"ms_of_day":55962295,"sequence":-1411480405,"size":91,"condition":18,"price":0.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":12000,"right":"C"},"quote":{"ms_of_day":55960721,"bid_size":97,"bid_exchange":42,"bid":0.06,"bid_condition":50,"ask_size":2241,"ask_exchange":42,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":12000,"right":"C"},"ohlc":{"ms_of_day":55962295,"open":1.74,"high":1.74,"low":0.06,"close":0.07,"volume":3629,"count":406,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":12000,"right":"C"},"trade":{"ms_of_day":55962295,"sequence":-1411480404,"size":10,"condition":18,"price":0.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":12000,"right":"C"},"quote":{"ms_of_day":55962295,"bid_size":97,"bid_exchange":42,"bid":0.06,"bid_condition":50,"ask_size":4483,"ask_exchange":42,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":12000,"right":"C"},"quote":{"ms_of_day":55962295,"bid_size":97,"bid_exchange":42,"bid":0.06,"bid_condition":50,"ask_size":4483,"ask_exchange":42,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":12000,"right":"C"},"ohlc":{"ms_of_day":55962295,"open":1.74,"high":1.74,"low":0.06,"close":0.07,"volume":3649,"count":407,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":12000,"right":"C"},"trade":{"ms_of_day":55962295,"sequence":-1411480402,"size":20,"condition":18,"price":0.07,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":12000,"right":"C"},"quote":{"ms_of_day":55962295,"bid_size":97,"bid_exchange":42,"bid":0.06,"bid_condition":50,"ask_size":4483,"ask_exchange":42,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":12000,"right":"C"},"ohlc":{"ms_of_day":55962295,"open":1.74,"high":1.74,"low":0.06,"close":0.07,"volume":3651,"count":408,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":12000,"right":"C"},"trade":{"ms_of_day":55962295,"sequence":-1411480401,"size":2,"condition":18,"price":0.07,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":12000,"right":"C"},"quote":{"ms_of_day":55962295,"bid_size":97,"bid_exchange":42,"bid":0.06,"bid_condition":50,"ask_size":4483,"ask_exchange":42,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":12000,"right":"C"},"ohlc":{"ms_of_day":55962295,"open":1.74,"high":1.74,"low":0.06,"close":0.07,"volume":3679,"count":409,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":12000,"right":"C"},"trade":{"ms_of_day":55962295,"sequence":-1411480400,"size":28,"condition":18,"price":0.07,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":12000,"right":"C"},"quote":{"ms_of_day":55962295,"bid_size":97,"bid_exchange":42,"bid":0.06,"bid_condition":50,"ask_size":4483,"ask_exchange":42,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":12000,"right":"C"},"ohlc":{"ms_of_day":55962295,"open":1.74,"high":1.74,"low":0.06,"close":0.07,"volume":3734,"count":410,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":12000,"right":"C"},"trade":{"ms_of_day":55962295,"sequence":-1411480398,"size":55,"condition":18,"price":0.07,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":12000,"right":"C"},"quote":{"ms_of_day":55962295,"bid_size":97,"bid_exchange":42,"bid":0.06,"bid_condition":50,"ask_size":4483,"ask_exchange":42,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":12000,"right":"C"},"ohlc":{"ms_of_day":55962295,"open":1.74,"high":1.74,"low":0.06,"close":0.07,"volume":3736,"count":411,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":12000,"right":"C"},"trade":{"ms_of_day":55962295,"sequence":-1411480396,"size":2,"condition":18,"price":0.07,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":12000,"right":"C"},"quote":{"ms_of_day":55962295,"bid_size":97,"bid_exchange":42,"bid":0.06,"bid_condition":50,"ask_size":4483,"ask_exchange":42,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":12000,"right":"C"},"ohlc":{"ms_of_day":55962295,"open":1.74,"high":1.74,"low":0.06,"close":0.07,"volume":3771,"count":412,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":12000,"right":"C"},"trade":{"ms_of_day":55962295,"sequence":-1411480395,"size":35,"condition":18,"price":0.07,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":12000,"right":"C"},"quote":{"ms_of_day":55962295,"bid_size":97,"bid_exchange":42,"bid":0.06,"bid_condition":50,"ask_size":4483,"ask_exchange":42,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":12000,"right":"C"},"ohlc":{"ms_of_day":55962295,"open":1.74,"high":1.74,"low":0.06,"close":0.07,"volume":3821,"count":413,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":12000,"right":"C"},"trade":{"ms_of_day":55962295,"sequence":-1411480394,"size":50,"condition":18,"price":0.07,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":12000,"right":"C"},"quote":{"ms_of_day":55962295,"bid_size":74,"bid_exchange":73,"bid":0.06,"bid_condition":50,"ask_size":4483,"ask_exchange":42,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55962305,"bid_size":98,"bid_exchange":46,"bid":2.65,"bid_condition":50,"ask_size":115,"ask_exchange":60,"ask":2.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55962305,"bid_size":86,"bid_exchange":11,"bid":2.65,"bid_condition":50,"ask_size":115,"ask_exchange":60,"ask":2.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":490000,"right":"C"},"quote":{"ms_of_day":55962305,"bid_size":859,"bid_exchange":65,"bid":0.52,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":490000,"right":"C"},"ohlc":{"ms_of_day":55962305,"open":15.31,"high":18.16,"low":0.42,"close":0.52,"volume":40773,"count":5060,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":490000,"right":"C"},"trade":{"ms_of_day":55962305,"sequence":-63375137,"size":1,"condition":131,"price":0.52,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":490000,"right":"C"},"quote":{"ms_of_day":55962305,"bid_size":87,"bid_exchange":47,"bid":4.34,"bid_condition":50,"ask_size":40,"ask_exchange":73,"ask":4.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":490000,"right":"C"},"ohlc":{"ms_of_day":55962305,"open":16.99,"high":19.11,"low":3.54,"close":4.35,"volume":18204,"count":1601,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":490000,"right":"C"},"trade":{"ms_of_day":55962305,"sequence":-63375150,"size":1,"condition":131,"price":4.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":490000,"right":"C"},"quote":{"ms_of_day":55962305,"bid_size":45,"bid_exchange":69,"bid":4.34,"bid_condition":50,"ask_size":40,"ask_exchange":73,"ask":4.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":490000,"right":"C"},"quote":{"ms_of_day":55962305,"bid_size":859,"bid_exchange":65,"bid":0.52,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":490000,"right":"C"},"quote":{"ms_of_day":55962305,"bid_size":45,"bid_exchange":69,"bid":4.34,"bid_condition":50,"ask_size":40,"ask_exchange":73,"ask":4.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":490000,"right":"C"},"quote":{"ms_of_day":55962307,"bid_size":859,"bid_exchange":65,"bid":0.52,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55962306,"bid_size":20,"bid_exchange":11,"bid":0.98,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":1.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55962309,"bid_size":97,"bid_exchange":7,"bid":0.98,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":1.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RC","expiration":20250417,"strike":5000,"right":"C"},"quote":{"ms_of_day":55962312,"bid_size":759,"bid_exchange":65,"bid":0.1,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RC","expiration":20250417,"strike":5000,"right":"C"},"ohlc":{"ms_of_day":55962312,"open":0.15,"high":0.25,"low":0.12,"close":0.15,"volume":113,"count":15,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RC","expiration":20250417,"strike":5000,"right":"C"},"trade":{"ms_of_day":55962312,"sequence":36816226,"size":15,"condition":18,"price":0.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RC","expiration":20250417,"strike":5000,"right":"C"},"quote":{"ms_of_day":55962312,"bid_size":759,"bid_exchange":65,"bid":0.1,"bid_condition":50,"ask_size":24,"ask_exchange":69,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RC","expiration":20250417,"strike":5000,"right":"C"},"quote":{"ms_of_day":55962312,"bid_size":759,"bid_exchange":65,"bid":0.1,"bid_condition":50,"ask_size":24,"ask_exchange":69,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RC","expiration":20250417,"strike":5000,"right":"C"},"ohlc":{"ms_of_day":55962312,"open":0.15,"high":0.25,"low":0.12,"close":0.15,"volume":133,"count":16,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RC","expiration":20250417,"strike":5000,"right":"C"},"trade":{"ms_of_day":55962312,"sequence":36816229,"size":20,"condition":18,"price":0.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RC","expiration":20250417,"strike":5000,"right":"C"},"quote":{"ms_of_day":55962312,"bid_size":772,"bid_exchange":4,"bid":0.1,"bid_condition":50,"ask_size":24,"ask_exchange":69,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250407,"strike":5775000,"right":"P"},"quote":{"ms_of_day":55962316,"bid_size":6,"bid_exchange":5,"bid":95.2,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":95.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55962310,"bid_size":158,"bid_exchange":42,"bid":1.76,"bid_condition":50,"ask_size":50,"ask_exchange":47,"ask":1.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55962325,"open":8.11,"high":18.43,"low":0.78,"close":1.77,"volume":103706,"count":17611,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"trade":{"ms_of_day":55962325,"sequence":1426624255,"size":4,"condition":134,"price":1.77,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"quote":{"ms_of_day":55962317,"bid_size":294,"bid_exchange":46,"bid":0.68,"bid_condition":50,"ask_size":141,"ask_exchange":46,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"ohlc":{"ms_of_day":55962326,"open":13.94,"high":14.99,"low":0.39,"close":0.68,"volume":85288,"count":10555,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"trade":{"ms_of_day":55962326,"sequence":1426624263,"size":4,"condition":134,"price":0.68,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"quote":{"ms_of_day":55962329,"bid_size":81,"bid_exchange":47,"bid":7.6,"bid_condition":50,"ask_size":2,"ask_exchange":6,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"quote":{"ms_of_day":55962329,"bid_size":81,"bid_exchange":47,"bid":7.6,"bid_condition":50,"ask_size":2,"ask_exchange":6,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":320000,"right":"C"},"quote":{"ms_of_day":55962334,"bid_size":1,"bid_exchange":9,"bid":0.3,"bid_condition":50,"ask_size":19,"ask_exchange":11,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":320000,"right":"C"},"quote":{"ms_of_day":55962334,"bid_size":1,"bid_exchange":9,"bid":0.3,"bid_condition":50,"ask_size":31,"ask_exchange":73,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WOLF","expiration":20250328,"strike":5500,"right":"P"},"quote":{"ms_of_day":55952250,"bid_size":22,"bid_exchange":46,"bid":0.11,"bid_condition":50,"ask_size":31,"ask_exchange":69,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WOLF","expiration":20250328,"strike":5500,"right":"P"},"ohlc":{"ms_of_day":55962341,"open":1.08,"high":1.08,"low":0.03,"close":0.12,"volume":1203,"count":224,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WOLF","expiration":20250328,"strike":5500,"right":"P"},"trade":{"ms_of_day":55962341,"sequence":-125494058,"size":10,"condition":125,"price":0.12,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":400000,"right":"C"},"quote":{"ms_of_day":55962209,"bid_size":95,"bid_exchange":69,"bid":0.09,"bid_condition":50,"ask_size":106,"ask_exchange":69,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":400000,"right":"C"},"ohlc":{"ms_of_day":55962344,"open":9.78,"high":11.9,"low":0.07,"close":0.1,"volume":108045,"count":19432,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":400000,"right":"C"},"trade":{"ms_of_day":55962344,"sequence":840406154,"size":1,"condition":125,"price":0.1,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WOLF","expiration":20250328,"strike":5500,"right":"P"},"quote":{"ms_of_day":55962342,"bid_size":22,"bid_exchange":46,"bid":0.11,"bid_condition":50,"ask_size":107,"ask_exchange":42,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WOLF","expiration":20250328,"strike":5500,"right":"P"},"quote":{"ms_of_day":55962342,"bid_size":22,"bid_exchange":46,"bid":0.11,"bid_condition":50,"ask_size":119,"ask_exchange":60,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":602500,"right":"P"},"quote":{"ms_of_day":55962152,"bid_size":17,"bid_exchange":76,"bid":3.3,"bid_condition":50,"ask_size":817,"ask_exchange":43,"ask":3.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":602500,"right":"P"},"ohlc":{"ms_of_day":55962341,"open":13.1,"high":29.8,"low":0.97,"close":3.34,"volume":10248,"count":3118,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":602500,"right":"P"},"trade":{"ms_of_day":55962341,"sequence":1416941996,"size":1,"condition":125,"price":3.34,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":602500,"right":"P"},"quote":{"ms_of_day":55962152,"bid_size":17,"bid_exchange":76,"bid":3.3,"bid_condition":50,"ask_size":817,"ask_exchange":43,"ask":3.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":602500,"right":"P"},"ohlc":{"ms_of_day":55962341,"open":13.1,"high":29.8,"low":0.97,"close":3.34,"volume":10250,"count":3119,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":602500,"right":"P"},"trade":{"ms_of_day":55962341,"sequence":1416941997,"size":2,"condition":125,"price":3.34,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":602500,"right":"P"},"quote":{"ms_of_day":55962152,"bid_size":17,"bid_exchange":76,"bid":3.3,"bid_condition":50,"ask_size":817,"ask_exchange":43,"ask":3.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":602500,"right":"P"},"ohlc":{"ms_of_day":55962341,"open":13.1,"high":29.8,"low":0.97,"close":3.34,"volume":10251,"count":3120,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":602500,"right":"P"},"trade":{"ms_of_day":55962341,"sequence":1416941998,"size":1,"condition":125,"price":3.34,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250404,"strike":9500,"right":"P"},"quote":{"ms_of_day":55962348,"bid_size":436,"bid_exchange":9,"bid":1.5,"bid_condition":50,"ask_size":374,"ask_exchange":9,"ask":2.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250328,"strike":140000,"right":"C"},"quote":{"ms_of_day":55962352,"bid_size":63,"bid_exchange":65,"bid":0.27,"bid_condition":50,"ask_size":105,"ask_exchange":46,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250328,"strike":140000,"right":"C"},"ohlc":{"ms_of_day":55962352,"open":5.0,"high":10.2,"low":0.13,"close":0.28,"volume":36384,"count":5222,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250328,"strike":140000,"right":"C"},"trade":{"ms_of_day":55962352,"sequence":-628268623,"size":2,"condition":18,"price":0.28,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250328,"strike":140000,"right":"C"},"quote":{"ms_of_day":55962352,"bid_size":18,"bid_exchange":1,"bid":0.28,"bid_condition":50,"ask_size":105,"ask_exchange":46,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250328,"strike":140000,"right":"C"},"quote":{"ms_of_day":55962352,"bid_size":47,"bid_exchange":7,"bid":0.28,"bid_condition":50,"ask_size":105,"ask_exchange":46,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":602500,"right":"P"},"quote":{"ms_of_day":55962354,"bid_size":17,"bid_exchange":76,"bid":3.3,"bid_condition":50,"ask_size":956,"ask_exchange":43,"ask":3.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5520000,"right":"P"},"quote":{"ms_of_day":55962372,"bid_size":1044,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":575,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19810000,"right":"P"},"quote":{"ms_of_day":55962240,"bid_size":9,"bid_exchange":9,"bid":2.05,"bid_condition":50,"ask_size":13,"ask_exchange":9,"ask":2.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19810000,"right":"P"},"ohlc":{"ms_of_day":55962377,"open":16.46,"high":120.5,"low":1.15,"close":2.23,"volume":334,"count":147,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19810000,"right":"P"},"trade":{"ms_of_day":55962377,"sequence":840409245,"size":1,"condition":125,"price":2.23,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"quote":{"ms_of_day":55962382,"bid_size":295,"bid_exchange":46,"bid":0.68,"bid_condition":50,"ask_size":224,"ask_exchange":46,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55962385,"bid_size":93,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":70,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55962385,"open":40.1,"high":40.1,"low":0.44,"close":1.65,"volume":71332,"count":27315,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55962385,"sequence":598281214,"size":1,"condition":18,"price":1.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55962385,"bid_size":93,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55962385,"bid_size":79,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"quote":{"ms_of_day":55962385,"bid_size":295,"bid_exchange":46,"bid":0.68,"bid_condition":50,"ask_size":139,"ask_exchange":46,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55962389,"bid_size":192,"bid_exchange":5,"bid":1.76,"bid_condition":50,"ask_size":50,"ask_exchange":47,"ask":1.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55962393,"bid_size":158,"bid_exchange":42,"bid":1.76,"bid_condition":50,"ask_size":50,"ask_exchange":47,"ask":1.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250328,"strike":8500,"right":"C"},"quote":{"ms_of_day":55959421,"bid_size":2739,"bid_exchange":43,"bid":0.28,"bid_condition":50,"ask_size":3,"ask_exchange":46,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250328,"strike":8500,"right":"C"},"ohlc":{"ms_of_day":55962392,"open":1.27,"high":3.14,"low":0.21,"close":0.3,"volume":5316,"count":575,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250328,"strike":8500,"right":"C"},"trade":{"ms_of_day":55962392,"sequence":36819633,"size":1,"condition":18,"price":0.3,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250328,"strike":8500,"right":"C"},"quote":{"ms_of_day":55962392,"bid_size":2739,"bid_exchange":43,"bid":0.28,"bid_condition":50,"ask_size":2,"ask_exchange":46,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250328,"strike":8500,"right":"C"},"quote":{"ms_of_day":55962392,"bid_size":1,"bid_exchange":1,"bid":0.29,"bid_condition":50,"ask_size":2,"ask_exchange":46,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250328,"strike":8500,"right":"C"},"quote":{"ms_of_day":55962392,"bid_size":1,"bid_exchange":1,"bid":0.29,"bid_condition":50,"ask_size":2,"ask_exchange":46,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250328,"strike":8500,"right":"C"},"ohlc":{"ms_of_day":55962392,"open":1.27,"high":3.14,"low":0.21,"close":0.3,"volume":5318,"count":576,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250328,"strike":8500,"right":"C"},"trade":{"ms_of_day":55962392,"sequence":36819647,"size":2,"condition":18,"price":0.3,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250328,"strike":8500,"right":"C"},"quote":{"ms_of_day":55962392,"bid_size":1,"bid_exchange":1,"bid":0.29,"bid_condition":50,"ask_size":532,"ask_exchange":7,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250328,"strike":8500,"right":"C"},"quote":{"ms_of_day":55962392,"bid_size":16,"bid_exchange":7,"bid":0.29,"bid_condition":50,"ask_size":532,"ask_exchange":7,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":365000,"right":"C"},"quote":{"ms_of_day":55962411,"bid_size":32,"bid_exchange":5,"bid":5.5,"bid_condition":50,"ask_size":13,"ask_exchange":46,"ask":5.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":65000,"right":"C"},"quote":{"ms_of_day":55962426,"bid_size":108,"bid_exchange":42,"bid":0.31,"bid_condition":50,"ask_size":945,"ask_exchange":42,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":65000,"right":"C"},"ohlc":{"ms_of_day":55962426,"open":2.12,"high":2.88,"low":0.22,"close":0.31,"volume":28495,"count":3646,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":65000,"right":"C"},"trade":{"ms_of_day":55962426,"sequence":33283643,"size":3,"condition":18,"price":0.31,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":65000,"right":"C"},"quote":{"ms_of_day":55962426,"bid_size":1236,"bid_exchange":73,"bid":0.31,"bid_condition":50,"ask_size":945,"ask_exchange":42,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":65000,"right":"C"},"quote":{"ms_of_day":55962426,"bid_size":1236,"bid_exchange":73,"bid":0.31,"bid_condition":50,"ask_size":843,"ask_exchange":42,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":65000,"right":"C"},"quote":{"ms_of_day":55962426,"bid_size":1236,"bid_exchange":73,"bid":0.31,"bid_condition":50,"ask_size":843,"ask_exchange":42,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":65000,"right":"C"},"ohlc":{"ms_of_day":55962426,"open":2.12,"high":2.88,"low":0.22,"close":0.31,"volume":28496,"count":3647,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":65000,"right":"C"},"trade":{"ms_of_day":55962426,"sequence":33283668,"size":1,"condition":18,"price":0.31,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":65000,"right":"C"},"quote":{"ms_of_day":55962426,"bid_size":1236,"bid_exchange":73,"bid":0.31,"bid_condition":50,"ask_size":843,"ask_exchange":42,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":65000,"right":"C"},"ohlc":{"ms_of_day":55962426,"open":2.12,"high":2.88,"low":0.22,"close":0.31,"volume":28497,"count":3648,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":65000,"right":"C"},"trade":{"ms_of_day":55962426,"sequence":33283677,"size":1,"condition":18,"price":0.31,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":65000,"right":"C"},"quote":{"ms_of_day":55962426,"bid_size":1236,"bid_exchange":73,"bid":0.31,"bid_condition":50,"ask_size":843,"ask_exchange":42,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":65000,"right":"C"},"quote":{"ms_of_day":55962426,"bid_size":1237,"bid_exchange":73,"bid":0.31,"bid_condition":50,"ask_size":843,"ask_exchange":42,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":400000,"right":"C"},"quote":{"ms_of_day":55962425,"bid_size":121,"bid_exchange":69,"bid":0.09,"bid_condition":50,"ask_size":106,"ask_exchange":69,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":320000,"right":"C"},"quote":{"ms_of_day":55962436,"bid_size":1,"bid_exchange":9,"bid":0.3,"bid_condition":50,"ask_size":31,"ask_exchange":73,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":320000,"right":"C"},"ohlc":{"ms_of_day":55962440,"open":50.3,"high":50.3,"low":0.1,"close":0.3,"volume":7762,"count":1458,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":320000,"right":"C"},"trade":{"ms_of_day":55962440,"sequence":-628263943,"size":1,"condition":125,"price":0.3,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":400000,"right":"C"},"quote":{"ms_of_day":55962446,"bid_size":121,"bid_exchange":69,"bid":0.09,"bid_condition":50,"ask_size":132,"ask_exchange":69,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":247500,"right":"P"},"quote":{"ms_of_day":55962447,"bid_size":36,"bid_exchange":43,"bid":1.5,"bid_condition":50,"ask_size":17,"ask_exchange":76,"ask":1.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55962442,"bid_size":128,"bid_exchange":42,"bid":2.16,"bid_condition":50,"ask_size":227,"ask_exchange":6,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55962450,"open":9.82,"high":19.07,"low":0.92,"close":2.16,"volume":90615,"count":13038,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"trade":{"ms_of_day":55962450,"sequence":1426628317,"size":2,"condition":125,"price":2.16,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":320000,"right":"C"},"quote":{"ms_of_day":55962453,"bid_size":1,"bid_exchange":9,"bid":0.3,"bid_condition":50,"ask_size":31,"ask_exchange":73,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250620,"strike":13000,"right":"C"},"quote":{"ms_of_day":55962284,"bid_size":2668,"bid_exchange":5,"bid":1.3,"bid_condition":50,"ask_size":1085,"ask_exchange":46,"ask":1.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250620,"strike":13000,"right":"C"},"ohlc":{"ms_of_day":55962461,"open":2.04,"high":2.2,"low":1.19,"close":1.32,"volume":3125,"count":450,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250620,"strike":13000,"right":"C"},"trade":{"ms_of_day":55962461,"sequence":598284840,"size":10,"condition":131,"price":1.32,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250620,"strike":14000,"right":"C"},"quote":{"ms_of_day":55961286,"bid_size":545,"bid_exchange":46,"bid":0.95,"bid_condition":50,"ask_size":483,"ask_exchange":46,"ask":0.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250620,"strike":14000,"right":"C"},"ohlc":{"ms_of_day":55962461,"open":1.72,"high":1.72,"low":0.88,"close":0.96,"volume":2242,"count":352,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250620,"strike":14000,"right":"C"},"trade":{"ms_of_day":55962461,"sequence":598284841,"size":10,"condition":131,"price":0.96,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55962463,"bid_size":48,"bid_exchange":69,"bid":4.3,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":265000,"right":"P"},"ohlc":{"ms_of_day":55962463,"open":8.53,"high":37.06,"low":0.05,"close":5.0,"volume":3808,"count":747,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":265000,"right":"P"},"trade":{"ms_of_day":55962463,"sequence":-628262539,"size":2,"condition":18,"price":5.0,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55962463,"bid_size":30,"bid_exchange":47,"bid":4.3,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55962464,"bid_size":30,"bid_exchange":47,"bid":4.3,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55962479,"bid_size":128,"bid_exchange":42,"bid":2.16,"bid_condition":50,"ask_size":150,"ask_exchange":42,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19810000,"right":"P"},"quote":{"ms_of_day":55962479,"bid_size":9,"bid_exchange":9,"bid":2.1,"bid_condition":50,"ask_size":13,"ask_exchange":9,"ask":2.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19810000,"right":"P"},"quote":{"ms_of_day":55962479,"bid_size":9,"bid_exchange":9,"bid":2.1,"bid_condition":50,"ask_size":10,"ask_exchange":9,"ask":2.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55962132,"bid_size":10,"bid_exchange":7,"bid":1.4,"bid_condition":50,"ask_size":2,"ask_exchange":42,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"ohlc":{"ms_of_day":55962480,"open":67.0,"high":67.0,"low":1.44,"close":1.5,"volume":10319,"count":2209,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"trade":{"ms_of_day":55962480,"sequence":-628261356,"size":1,"condition":131,"price":1.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":302500,"right":"C"},"quote":{"ms_of_day":55962381,"bid_size":29,"bid_exchange":1,"bid":1.05,"bid_condition":50,"ask_size":95,"ask_exchange":69,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":302500,"right":"C"},"ohlc":{"ms_of_day":55962480,"open":15.9,"high":33.18,"low":1.22,"close":1.22,"volume":620,"count":144,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":302500,"right":"C"},"trade":{"ms_of_day":55962480,"sequence":-628261355,"size":1,"condition":131,"price":1.22,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55962482,"bid_size":1,"bid_exchange":5,"bid":0.8,"bid_condition":50,"ask_size":162,"ask_exchange":5,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55962482,"open":48.1,"high":48.1,"low":0.25,"close":0.8,"volume":76741,"count":28051,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55962482,"sequence":598286715,"size":1,"condition":18,"price":0.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55962482,"bid_size":1,"bid_exchange":5,"bid":0.8,"bid_condition":50,"ask_size":162,"ask_exchange":5,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55962482,"open":48.1,"high":48.1,"low":0.25,"close":0.8,"volume":76742,"count":28052,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55962482,"sequence":598286716,"size":1,"condition":18,"price":0.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55962482,"bid_size":387,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":162,"ask_exchange":5,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55962483,"bid_size":179,"bid_exchange":5,"bid":2.16,"bid_condition":50,"ask_size":150,"ask_exchange":42,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55962485,"bid_size":383,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":162,"ask_exchange":5,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":320000,"right":"C"},"quote":{"ms_of_day":55962492,"bid_size":1,"bid_exchange":9,"bid":0.3,"bid_condition":50,"ask_size":32,"ask_exchange":73,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":65000,"right":"C"},"quote":{"ms_of_day":55962479,"bid_size":1237,"bid_exchange":73,"bid":0.31,"bid_condition":50,"ask_size":956,"ask_exchange":42,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":65000,"right":"C"},"ohlc":{"ms_of_day":55962505,"open":2.12,"high":2.88,"low":0.22,"close":0.31,"volume":28507,"count":3649,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":65000,"right":"C"},"trade":{"ms_of_day":55962505,"sequence":33285132,"size":10,"condition":18,"price":0.31,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":200000,"right":"C"},"quote":{"ms_of_day":55961692,"bid_size":94,"bid_exchange":42,"bid":0.71,"bid_condition":50,"ask_size":69,"ask_exchange":42,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":200000,"right":"C"},"ohlc":{"ms_of_day":55962509,"open":17.35,"high":17.35,"low":0.6,"close":0.71,"volume":17345,"count":3536,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":200000,"right":"C"},"trade":{"ms_of_day":55962509,"sequence":-628260520,"size":1,"condition":125,"price":0.71,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":120000,"right":"P"},"quote":{"ms_of_day":55962270,"bid_size":912,"bid_exchange":43,"bid":9.15,"bid_condition":50,"ask_size":4117,"ask_exchange":43,"ask":9.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":120000,"right":"P"},"ohlc":{"ms_of_day":55962513,"open":6.9,"high":17.75,"low":3.83,"close":9.15,"volume":138547,"count":14848,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":120000,"right":"P"},"trade":{"ms_of_day":55962513,"sequence":-1154522203,"size":1,"condition":18,"price":9.15,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":200000,"right":"C"},"quote":{"ms_of_day":55962510,"bid_size":107,"bid_exchange":42,"bid":0.71,"bid_condition":50,"ask_size":87,"ask_exchange":42,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":27000,"right":"C"},"quote":{"ms_of_day":55962524,"bid_size":893,"bid_exchange":43,"bid":2.54,"bid_condition":50,"ask_size":3,"ask_exchange":11,"ask":2.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":27000,"right":"C"},"ohlc":{"ms_of_day":55962525,"open":3.99,"high":6.0,"low":1.94,"close":2.68,"volume":5155,"count":546,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":27000,"right":"C"},"trade":{"ms_of_day":55962525,"sequence":-631420257,"size":3,"condition":18,"price":2.68,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":27000,"right":"C"},"quote":{"ms_of_day":55962525,"bid_size":893,"bid_exchange":43,"bid":2.54,"bid_condition":50,"ask_size":419,"ask_exchange":5,"ask":2.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":27000,"right":"C"},"quote":{"ms_of_day":55962525,"bid_size":1,"bid_exchange":73,"bid":2.67,"bid_condition":50,"ask_size":419,"ask_exchange":5,"ask":2.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":24000,"right":"C"},"quote":{"ms_of_day":55962530,"bid_size":19,"bid_exchange":65,"bid":0.28,"bid_condition":50,"ask_size":48,"ask_exchange":9,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":24000,"right":"C"},"ohlc":{"ms_of_day":55962530,"open":2.9,"high":5.78,"low":0.24,"close":0.29,"volume":19828,"count":3504,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":24000,"right":"C"},"trade":{"ms_of_day":55962530,"sequence":-631420068,"size":1,"condition":95,"price":0.29,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":602500,"right":"P"},"quote":{"ms_of_day":55962534,"bid_size":28,"bid_exchange":43,"bid":3.3,"bid_condition":50,"ask_size":956,"ask_exchange":43,"ask":3.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":24000,"right":"C"},"quote":{"ms_of_day":55962531,"bid_size":19,"bid_exchange":65,"bid":0.28,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":24000,"right":"C"},"quote":{"ms_of_day":55962531,"bid_size":19,"bid_exchange":65,"bid":0.28,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250502,"strike":36000,"right":"P"},"quote":{"ms_of_day":55962533,"bid_size":2845,"bid_exchange":43,"bid":4.15,"bid_condition":50,"ask_size":705,"ask_exchange":43,"ask":4.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250502,"strike":36000,"right":"P"},"quote":{"ms_of_day":55962533,"bid_size":2864,"bid_exchange":43,"bid":4.15,"bid_condition":50,"ask_size":2366,"ask_exchange":43,"ask":4.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TRMD","expiration":20250516,"strike":17500,"right":"C"},"quote":{"ms_of_day":55962485,"bid_size":62,"bid_exchange":1,"bid":1.0,"bid_condition":50,"ask_size":82,"ask_exchange":22,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TRMD","expiration":20250516,"strike":17500,"right":"C"},"ohlc":{"ms_of_day":55962546,"open":2.0,"high":2.0,"low":0.95,"close":1.0,"volume":155,"count":16,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TRMD","expiration":20250516,"strike":17500,"right":"C"},"trade":{"ms_of_day":55962546,"sequence":33287660,"size":2,"condition":18,"price":1.0,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HAIN","expiration":20250417,"strike":5000,"right":"P"},"quote":{"ms_of_day":55962546,"bid_size":183,"bid_exchange":65,"bid":0.75,"bid_condition":50,"ask_size":136,"ask_exchange":76,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":120000,"right":"P"},"quote":{"ms_of_day":55962545,"bid_size":958,"bid_exchange":43,"bid":9.15,"bid_condition":50,"ask_size":4076,"ask_exchange":43,"ask":9.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TRMD","expiration":20250516,"strike":17500,"right":"C"},"quote":{"ms_of_day":55962546,"bid_size":94,"bid_exchange":1,"bid":1.0,"bid_condition":50,"ask_size":82,"ask_exchange":22,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TRMD","expiration":20250516,"strike":17500,"right":"C"},"quote":{"ms_of_day":55962547,"bid_size":257,"bid_exchange":1,"bid":1.0,"bid_condition":50,"ask_size":82,"ask_exchange":22,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TRMD","expiration":20250516,"strike":17500,"right":"C"},"quote":{"ms_of_day":55962547,"bid_size":296,"bid_exchange":1,"bid":1.0,"bid_condition":50,"ask_size":82,"ask_exchange":22,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TRMD","expiration":20250516,"strike":17500,"right":"C"},"ohlc":{"ms_of_day":55962547,"open":2.0,"high":2.0,"low":0.95,"close":1.0,"volume":156,"count":17,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TRMD","expiration":20250516,"strike":17500,"right":"C"},"trade":{"ms_of_day":55962547,"sequence":33287723,"size":1,"condition":95,"price":1.0,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":120000,"right":"P"},"quote":{"ms_of_day":55962549,"bid_size":1817,"bid_exchange":43,"bid":9.15,"bid_condition":50,"ask_size":4076,"ask_exchange":43,"ask":9.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TRMD","expiration":20250516,"strike":17500,"right":"C"},"quote":{"ms_of_day":55962548,"bid_size":296,"bid_exchange":1,"bid":1.0,"bid_condition":50,"ask_size":82,"ask_exchange":22,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TRMD","expiration":20250516,"strike":17500,"right":"C"},"quote":{"ms_of_day":55962548,"bid_size":296,"bid_exchange":1,"bid":1.0,"bid_condition":50,"ask_size":113,"ask_exchange":22,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":65000,"right":"C"},"quote":{"ms_of_day":55962551,"bid_size":1237,"bid_exchange":73,"bid":0.31,"bid_condition":50,"ask_size":843,"ask_exchange":42,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":65000,"right":"C"},"quote":{"ms_of_day":55962551,"bid_size":1237,"bid_exchange":73,"bid":0.31,"bid_condition":50,"ask_size":843,"ask_exchange":42,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":575000,"right":"C"},"quote":{"ms_of_day":55962550,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":575000,"right":"C"},"ohlc":{"ms_of_day":55962550,"open":15.37,"high":15.37,"low":0.01,"close":0.01,"volume":2414,"count":674,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":575000,"right":"C"},"trade":{"ms_of_day":55962550,"sequence":-125479315,"size":5,"condition":18,"price":0.01,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250718,"strike":40000,"right":"C"},"quote":{"ms_of_day":55957014,"bid_size":4584,"bid_exchange":42,"bid":0.23,"bid_condition":50,"ask_size":5313,"ask_exchange":42,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250718,"strike":40000,"right":"C"},"ohlc":{"ms_of_day":55962560,"open":0.2,"high":0.25,"low":0.17,"close":0.24,"volume":745,"count":60,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250718,"strike":40000,"right":"C"},"trade":{"ms_of_day":55962560,"sequence":36829300,"size":1,"condition":125,"price":0.24,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250718,"strike":40000,"right":"C"},"quote":{"ms_of_day":55962561,"bid_size":4425,"bid_exchange":42,"bid":0.23,"bid_condition":50,"ask_size":5313,"ask_exchange":42,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250718,"strike":40000,"right":"C"},"quote":{"ms_of_day":55962566,"bid_size":4345,"bid_exchange":42,"bid":0.23,"bid_condition":50,"ask_size":5313,"ask_exchange":42,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250417,"strike":565000,"right":"P"},"quote":{"ms_of_day":55962574,"bid_size":20,"bid_exchange":76,"bid":28.95,"bid_condition":50,"ask_size":84,"ask_exchange":60,"ask":31.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250417,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55962574,"open":29.99,"high":29.99,"low":29.99,"close":29.99,"volume":1,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250417,"strike":565000,"right":"P"},"trade":{"ms_of_day":55962574,"sequence":-616423607,"size":1,"condition":18,"price":29.99,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250417,"strike":565000,"right":"P"},"quote":{"ms_of_day":55962574,"bid_size":73,"bid_exchange":60,"bid":28.95,"bid_condition":50,"ask_size":84,"ask_exchange":60,"ask":31.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250417,"strike":565000,"right":"P"},"quote":{"ms_of_day":55962574,"bid_size":73,"bid_exchange":60,"bid":28.95,"bid_condition":50,"ask_size":129,"ask_exchange":60,"ask":31.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250328,"strike":170000,"right":"C"},"quote":{"ms_of_day":55961520,"bid_size":424,"bid_exchange":42,"bid":0.06,"bid_condition":50,"ask_size":238,"ask_exchange":42,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250328,"strike":170000,"right":"C"},"ohlc":{"ms_of_day":55962586,"open":7.77,"high":9.85,"low":0.06,"close":0.06,"volume":40172,"count":6850,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250328,"strike":170000,"right":"C"},"trade":{"ms_of_day":55962586,"sequence":-631417733,"size":1,"condition":18,"price":0.06,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250328,"strike":170000,"right":"C"},"quote":{"ms_of_day":55962586,"bid_size":685,"bid_exchange":42,"bid":0.06,"bid_condition":50,"ask_size":238,"ask_exchange":42,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55962590,"bid_size":56,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55962590,"open":30.02,"high":33.0,"low":0.79,"close":3.1,"volume":79838,"count":31365,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55962590,"sequence":598298459,"size":1,"condition":95,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250328,"strike":170000,"right":"C"},"quote":{"ms_of_day":55962591,"bid_size":429,"bid_exchange":31,"bid":0.06,"bid_condition":50,"ask_size":238,"ask_exchange":42,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55962594,"bid_size":56,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55962594,"bid_size":56,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55962594,"open":30.02,"high":33.0,"low":0.79,"close":3.2,"volume":79839,"count":31366,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55962594,"sequence":598299221,"size":1,"condition":18,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55962594,"bid_size":56,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55962594,"open":30.02,"high":33.0,"low":0.79,"close":3.2,"volume":79840,"count":31367,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55962594,"sequence":598299222,"size":1,"condition":18,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55962594,"bid_size":56,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55962594,"bid_size":56,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55962594,"open":30.02,"high":33.0,"low":0.79,"close":3.2,"volume":79846,"count":31368,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55962594,"sequence":598299224,"size":6,"condition":18,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55962594,"bid_size":56,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":300000,"right":"P"},"quote":{"ms_of_day":55962378,"bid_size":1,"bid_exchange":73,"bid":1.65,"bid_condition":50,"ask_size":24,"ask_exchange":11,"ask":1.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":300000,"right":"P"},"ohlc":{"ms_of_day":55962602,"open":5.0,"high":11.1,"low":1.46,"close":1.69,"volume":2780,"count":877,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":300000,"right":"P"},"trade":{"ms_of_day":55962602,"sequence":1416948345,"size":1,"condition":125,"price":1.69,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":300000,"right":"P"},"quote":{"ms_of_day":55962378,"bid_size":1,"bid_exchange":73,"bid":1.65,"bid_condition":50,"ask_size":24,"ask_exchange":11,"ask":1.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":300000,"right":"P"},"ohlc":{"ms_of_day":55962602,"open":5.0,"high":11.1,"low":1.46,"close":1.69,"volume":2781,"count":878,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":300000,"right":"P"},"trade":{"ms_of_day":55962602,"sequence":1416948346,"size":1,"condition":125,"price":1.69,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":300000,"right":"P"},"quote":{"ms_of_day":55962378,"bid_size":1,"bid_exchange":73,"bid":1.65,"bid_condition":50,"ask_size":24,"ask_exchange":11,"ask":1.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":300000,"right":"P"},"ohlc":{"ms_of_day":55962603,"open":5.0,"high":11.1,"low":1.46,"close":1.69,"volume":2782,"count":879,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":300000,"right":"P"},"trade":{"ms_of_day":55962603,"sequence":1416948362,"size":1,"condition":125,"price":1.69,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55962603,"bid_size":54,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":24000,"right":"C"},"quote":{"ms_of_day":55962614,"bid_size":18,"bid_exchange":65,"bid":0.28,"bid_condition":50,"ask_size":29,"ask_exchange":1,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":24000,"right":"C"},"ohlc":{"ms_of_day":55962614,"open":2.9,"high":5.78,"low":0.24,"close":0.28,"volume":19829,"count":3505,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":24000,"right":"C"},"trade":{"ms_of_day":55962614,"sequence":-631415712,"size":1,"condition":18,"price":0.28,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":24000,"right":"C"},"quote":{"ms_of_day":55962625,"bid_size":18,"bid_exchange":65,"bid":0.28,"bid_condition":50,"ask_size":25,"ask_exchange":1,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":46000,"right":"P"},"quote":{"ms_of_day":55962635,"bid_size":146,"bid_exchange":43,"bid":1.77,"bid_condition":50,"ask_size":1747,"ask_exchange":43,"ask":1.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55962607,"bid_size":7,"bid_exchange":5,"bid":8.4,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":8.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"ohlc":{"ms_of_day":55962635,"open":33.44,"high":34.8,"low":2.1,"close":8.5,"volume":61872,"count":22977,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"trade":{"ms_of_day":55962635,"sequence":598301284,"size":1,"condition":125,"price":8.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250425,"strike":225000,"right":"C"},"quote":{"ms_of_day":55962045,"bid_size":0,"bid_exchange":60,"bid":0.0,"bid_condition":50,"ask_size":16,"ask_exchange":73,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250425,"strike":225000,"right":"C"},"ohlc":{"ms_of_day":55962646,"open":0.07,"high":0.07,"low":0.01,"close":0.01,"volume":257,"count":9,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250425,"strike":225000,"right":"C"},"trade":{"ms_of_day":55962646,"sequence":734507229,"size":50,"condition":125,"price":0.01,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5780000,"right":"C"},"quote":{"ms_of_day":55962622,"bid_size":43,"bid_exchange":5,"bid":3.2,"bid_condition":50,"ask_size":118,"ask_exchange":5,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5780000,"right":"C"},"ohlc":{"ms_of_day":55962647,"open":25.1,"high":26.2,"low":1.8,"close":3.2,"volume":3450,"count":1408,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5780000,"right":"C"},"trade":{"ms_of_day":55962647,"sequence":598301444,"size":1,"condition":130,"price":3.23,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5650000,"right":"P"},"quote":{"ms_of_day":55962585,"bid_size":96,"bid_exchange":5,"bid":4.5,"bid_condition":50,"ask_size":152,"ask_exchange":5,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5650000,"right":"P"},"ohlc":{"ms_of_day":55962647,"open":72.75,"high":101.57,"low":3.9,"close":4.58,"volume":7951,"count":1955,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5650000,"right":"P"},"trade":{"ms_of_day":55962647,"sequence":598301445,"size":1,"condition":130,"price":4.58,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5785000,"right":"C"},"quote":{"ms_of_day":55962613,"bid_size":68,"bid_exchange":5,"bid":2.6,"bid_condition":50,"ask_size":162,"ask_exchange":5,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5785000,"right":"C"},"ohlc":{"ms_of_day":55962647,"open":23.49,"high":23.49,"low":1.5,"close":2.65,"volume":2159,"count":961,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5785000,"right":"C"},"trade":{"ms_of_day":55962647,"sequence":598301446,"size":1,"condition":130,"price":2.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5645000,"right":"P"},"quote":{"ms_of_day":55962592,"bid_size":13,"bid_exchange":5,"bid":3.9,"bid_condition":50,"ask_size":73,"ask_exchange":5,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5645000,"right":"P"},"ohlc":{"ms_of_day":55962647,"open":94.3,"high":94.3,"low":3.4,"close":3.96,"volume":1766,"count":668,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5645000,"right":"P"},"trade":{"ms_of_day":55962647,"sequence":598301447,"size":1,"condition":130,"price":3.96,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":300000,"right":"P"},"quote":{"ms_of_day":55962650,"bid_size":1,"bid_exchange":73,"bid":1.65,"bid_condition":50,"ask_size":24,"ask_exchange":11,"ask":1.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250620,"strike":13000,"right":"C"},"quote":{"ms_of_day":55962656,"bid_size":2668,"bid_exchange":5,"bid":1.3,"bid_condition":50,"ask_size":1085,"ask_exchange":46,"ask":1.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20251017,"strike":8000,"right":"C"},"quote":{"ms_of_day":55962399,"bid_size":209,"bid_exchange":9,"bid":2.0,"bid_condition":50,"ask_size":60,"ask_exchange":6,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20251017,"strike":8000,"right":"C"},"ohlc":{"ms_of_day":55962658,"open":1.27,"high":2.5,"low":1.27,"close":2.1,"volume":150,"count":21,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20251017,"strike":8000,"right":"C"},"trade":{"ms_of_day":55962658,"sequence":36836274,"size":60,"condition":18,"price":2.1,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20251017,"strike":8000,"right":"C"},"quote":{"ms_of_day":55962658,"bid_size":209,"bid_exchange":9,"bid":2.0,"bid_condition":50,"ask_size":192,"ask_exchange":7,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20251017,"strike":8000,"right":"C"},"quote":{"ms_of_day":55962658,"bid_size":295,"bid_exchange":7,"bid":2.0,"bid_condition":50,"ask_size":367,"ask_exchange":7,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":24000,"right":"C"},"quote":{"ms_of_day":55962657,"bid_size":18,"bid_exchange":65,"bid":0.28,"bid_condition":50,"ask_size":25,"ask_exchange":1,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":154000,"right":"C"},"quote":{"ms_of_day":55961599,"bid_size":246,"bid_exchange":4,"bid":0.04,"bid_condition":50,"ask_size":631,"ask_exchange":43,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":154000,"right":"C"},"ohlc":{"ms_of_day":55962662,"open":0.15,"high":0.15,"low":0.04,"close":0.08,"volume":1442,"count":1432,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":154000,"right":"C"},"trade":{"ms_of_day":55962662,"sequence":36836697,"size":1,"condition":125,"price":0.08,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55962676,"bid_size":7,"bid_exchange":5,"bid":8.4,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5645000,"right":"P"},"quote":{"ms_of_day":55962676,"bid_size":13,"bid_exchange":5,"bid":3.9,"bid_condition":50,"ask_size":74,"ask_exchange":5,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55962676,"bid_size":1,"bid_exchange":5,"bid":8.5,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5645000,"right":"P"},"quote":{"ms_of_day":55962685,"bid_size":169,"bid_exchange":5,"bid":3.8,"bid_condition":50,"ask_size":74,"ask_exchange":5,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5650000,"right":"P"},"quote":{"ms_of_day":55962686,"bid_size":91,"bid_exchange":5,"bid":4.5,"bid_condition":50,"ask_size":152,"ask_exchange":5,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":65000,"right":"C"},"quote":{"ms_of_day":55962615,"bid_size":1237,"bid_exchange":73,"bid":0.31,"bid_condition":50,"ask_size":945,"ask_exchange":42,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":65000,"right":"C"},"ohlc":{"ms_of_day":55962683,"open":2.12,"high":2.88,"low":0.22,"close":0.32,"volume":28517,"count":3650,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":65000,"right":"C"},"trade":{"ms_of_day":55962683,"sequence":33297674,"size":10,"condition":125,"price":0.32,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":65000,"right":"C"},"quote":{"ms_of_day":55962683,"bid_size":1237,"bid_exchange":73,"bid":0.31,"bid_condition":50,"ask_size":972,"ask_exchange":1,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"quote":{"ms_of_day":55962691,"bid_size":37,"bid_exchange":1,"bid":1.65,"bid_condition":50,"ask_size":71,"ask_exchange":76,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"ohlc":{"ms_of_day":55962691,"open":4.2,"high":4.7,"low":1.6,"close":1.7,"volume":940,"count":182,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"trade":{"ms_of_day":55962691,"sequence":-631412096,"size":5,"condition":18,"price":1.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"quote":{"ms_of_day":55962691,"bid_size":37,"bid_exchange":1,"bid":1.65,"bid_condition":50,"ask_size":71,"ask_exchange":76,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":310000,"right":"P"},"quote":{"ms_of_day":55962691,"bid_size":12,"bid_exchange":73,"bid":3.2,"bid_condition":50,"ask_size":24,"ask_exchange":60,"ask":3.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":310000,"right":"P"},"ohlc":{"ms_of_day":55962691,"open":7.0,"high":15.47,"low":2.84,"close":3.3,"volume":1418,"count":523,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":310000,"right":"P"},"trade":{"ms_of_day":55962691,"sequence":1416950357,"size":1,"condition":18,"price":3.3,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":310000,"right":"P"},"quote":{"ms_of_day":55962691,"bid_size":12,"bid_exchange":73,"bid":3.2,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":310000,"right":"P"},"quote":{"ms_of_day":55962691,"bid_size":12,"bid_exchange":73,"bid":3.2,"bid_condition":50,"ask_size":24,"ask_exchange":60,"ask":3.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5785000,"right":"C"},"quote":{"ms_of_day":55962695,"bid_size":73,"bid_exchange":5,"bid":2.6,"bid_condition":50,"ask_size":162,"ask_exchange":5,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5780000,"right":"C"},"quote":{"ms_of_day":55962695,"bid_size":49,"bid_exchange":5,"bid":3.2,"bid_condition":50,"ask_size":118,"ask_exchange":5,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":555000,"right":"P"},"quote":{"ms_of_day":55961538,"bid_size":1063,"bid_exchange":9,"bid":0.04,"bid_condition":50,"ask_size":2309,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":555000,"right":"P"},"ohlc":{"ms_of_day":55962696,"open":5.31,"high":12.37,"low":0.03,"close":0.05,"volume":57875,"count":6247,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":555000,"right":"P"},"trade":{"ms_of_day":55962696,"sequence":1426644415,"size":5,"condition":18,"price":0.05,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":555000,"right":"P"},"quote":{"ms_of_day":55962696,"bid_size":1063,"bid_exchange":9,"bid":0.04,"bid_condition":50,"ask_size":2845,"ask_exchange":4,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":555000,"right":"P"},"quote":{"ms_of_day":55962696,"bid_size":1063,"bid_exchange":9,"bid":0.04,"bid_condition":50,"ask_size":3131,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20270115,"strike":280000,"right":"C"},"quote":{"ms_of_day":55962700,"bid_size":2,"bid_exchange":47,"bid":99.2,"bid_condition":50,"ask_size":71,"ask_exchange":42,"ask":99.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20270115,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55962700,"open":66.63,"high":108.63,"low":63.75,"close":99.42,"volume":92,"count":47,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20270115,"strike":280000,"right":"C"},"trade":{"ms_of_day":55962700,"sequence":33298371,"size":1,"condition":130,"price":99.42,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20270115,"strike":290000,"right":"C"},"quote":{"ms_of_day":55962700,"bid_size":478,"bid_exchange":43,"bid":95.7,"bid_condition":50,"ask_size":135,"ask_exchange":43,"ask":96.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20270115,"strike":290000,"right":"C"},"ohlc":{"ms_of_day":55962700,"open":63.7,"high":105.5,"low":63.7,"close":95.92,"volume":63,"count":28,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20270115,"strike":290000,"right":"C"},"trade":{"ms_of_day":55962700,"sequence":33298372,"size":1,"condition":130,"price":95.92,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20270115,"strike":290000,"right":"C"},"quote":{"ms_of_day":55962700,"bid_size":478,"bid_exchange":43,"bid":95.7,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":96.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20270115,"strike":280000,"right":"C"},"quote":{"ms_of_day":55962700,"bid_size":2,"bid_exchange":7,"bid":99.2,"bid_condition":50,"ask_size":71,"ask_exchange":42,"ask":99.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20270115,"strike":290000,"right":"C"},"quote":{"ms_of_day":55962700,"bid_size":478,"bid_exchange":43,"bid":95.7,"bid_condition":50,"ask_size":31,"ask_exchange":76,"ask":96.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20270115,"strike":280000,"right":"C"},"quote":{"ms_of_day":55962700,"bid_size":17,"bid_exchange":76,"bid":99.2,"bid_condition":50,"ask_size":71,"ask_exchange":42,"ask":99.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250411,"strike":235000,"right":"C"},"quote":{"ms_of_day":55962554,"bid_size":144,"bid_exchange":31,"bid":1.02,"bid_condition":50,"ask_size":61,"ask_exchange":7,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250411,"strike":235000,"right":"C"},"ohlc":{"ms_of_day":55962697,"open":9.18,"high":12.61,"low":0.38,"close":1.03,"volume":6588,"count":1253,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250411,"strike":235000,"right":"C"},"trade":{"ms_of_day":55962697,"sequence":-1411457401,"size":6,"condition":125,"price":1.03,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250411,"strike":235000,"right":"C"},"quote":{"ms_of_day":55962554,"bid_size":144,"bid_exchange":31,"bid":1.02,"bid_condition":50,"ask_size":61,"ask_exchange":7,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250411,"strike":235000,"right":"C"},"ohlc":{"ms_of_day":55962697,"open":9.18,"high":12.61,"low":0.38,"close":1.03,"volume":6594,"count":1254,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250411,"strike":235000,"right":"C"},"trade":{"ms_of_day":55962697,"sequence":-1411457400,"size":6,"condition":125,"price":1.03,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250411,"strike":235000,"right":"C"},"quote":{"ms_of_day":55962698,"bid_size":34,"bid_exchange":7,"bid":1.03,"bid_condition":50,"ask_size":61,"ask_exchange":7,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250411,"strike":235000,"right":"C"},"quote":{"ms_of_day":55962698,"bid_size":39,"bid_exchange":7,"bid":1.03,"bid_condition":50,"ask_size":61,"ask_exchange":7,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALIT","expiration":20260116,"strike":7000,"right":"P"},"quote":{"ms_of_day":55823782,"bid_size":999,"bid_exchange":4,"bid":1.25,"bid_condition":50,"ask_size":197,"ask_exchange":9,"ask":1.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALIT","expiration":20260116,"strike":7000,"right":"P"},"ohlc":{"ms_of_day":55962716,"open":1.21,"high":1.25,"low":1.21,"close":1.25,"volume":2,"count":2,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALIT","expiration":20260116,"strike":7000,"right":"P"},"trade":{"ms_of_day":55962716,"sequence":-1411456780,"size":1,"condition":18,"price":1.25,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALIT","expiration":20260116,"strike":7000,"right":"P"},"quote":{"ms_of_day":55962716,"bid_size":1161,"bid_exchange":4,"bid":1.25,"bid_condition":50,"ask_size":197,"ask_exchange":9,"ask":1.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALIT","expiration":20260116,"strike":7000,"right":"P"},"quote":{"ms_of_day":55962716,"bid_size":1271,"bid_exchange":5,"bid":1.25,"bid_condition":50,"ask_size":197,"ask_exchange":9,"ask":1.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5650000,"right":"P"},"quote":{"ms_of_day":55962719,"bid_size":112,"bid_exchange":5,"bid":4.5,"bid_condition":50,"ask_size":152,"ask_exchange":5,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5785000,"right":"C"},"quote":{"ms_of_day":55962720,"bid_size":50,"bid_exchange":5,"bid":2.6,"bid_condition":50,"ask_size":162,"ask_exchange":5,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":65000,"right":"C"},"quote":{"ms_of_day":55962716,"bid_size":1237,"bid_exchange":73,"bid":0.31,"bid_condition":50,"ask_size":972,"ask_exchange":1,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":150000,"right":"P"},"quote":{"ms_of_day":55962724,"bid_size":1,"bid_exchange":11,"bid":4.6,"bid_condition":50,"ask_size":91,"ask_exchange":11,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":150000,"right":"P"},"ohlc":{"ms_of_day":55962724,"open":2.4,"high":9.8,"low":2.4,"close":4.6,"volume":934,"count":27,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":150000,"right":"P"},"trade":{"ms_of_day":55962724,"sequence":-628252737,"size":1,"condition":18,"price":4.6,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":150000,"right":"P"},"quote":{"ms_of_day":55962724,"bid_size":54,"bid_exchange":9,"bid":4.4,"bid_condition":50,"ask_size":91,"ask_exchange":11,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":150000,"right":"P"},"quote":{"ms_of_day":55962725,"bid_size":54,"bid_exchange":9,"bid":4.4,"bid_condition":50,"ask_size":27,"ask_exchange":7,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250425,"strike":225000,"right":"C"},"quote":{"ms_of_day":55962726,"bid_size":0,"bid_exchange":60,"bid":0.0,"bid_condition":50,"ask_size":58,"ask_exchange":47,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250425,"strike":225000,"right":"C"},"quote":{"ms_of_day":55962726,"bid_size":0,"bid_exchange":7,"bid":0.0,"bid_condition":50,"ask_size":58,"ask_exchange":47,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":22000,"right":"C"},"quote":{"ms_of_day":55962726,"bid_size":1,"bid_exchange":46,"bid":4.2,"bid_condition":50,"ask_size":426,"ask_exchange":73,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":22000,"right":"C"},"ohlc":{"ms_of_day":55962726,"open":5.7,"high":8.95,"low":3.32,"close":4.2,"volume":3579,"count":482,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":22000,"right":"C"},"trade":{"ms_of_day":55962726,"sequence":-631408357,"size":1,"condition":18,"price":4.2,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":22000,"right":"C"},"quote":{"ms_of_day":55962726,"bid_size":387,"bid_exchange":43,"bid":3.95,"bid_condition":50,"ask_size":426,"ask_exchange":73,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5780000,"right":"C"},"quote":{"ms_of_day":55962738,"bid_size":35,"bid_exchange":5,"bid":3.2,"bid_condition":50,"ask_size":118,"ask_exchange":5,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":568000,"right":"P"},"quote":{"ms_of_day":55962718,"bid_size":92,"bid_exchange":69,"bid":3.26,"bid_condition":50,"ask_size":109,"ask_exchange":69,"ask":3.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55962739,"open":8.8,"high":19.2,"low":1.5,"close":3.26,"volume":45654,"count":4279,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":568000,"right":"P"},"trade":{"ms_of_day":55962739,"sequence":1426651357,"size":1,"condition":125,"price":3.26,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"quote":{"ms_of_day":55962751,"bid_size":37,"bid_exchange":1,"bid":1.65,"bid_condition":50,"ask_size":71,"ask_exchange":76,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":568000,"right":"P"},"quote":{"ms_of_day":55962754,"bid_size":92,"bid_exchange":69,"bid":3.26,"bid_condition":50,"ask_size":94,"ask_exchange":46,"ask":3.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":22000,"right":"C"},"quote":{"ms_of_day":55962754,"bid_size":388,"bid_exchange":43,"bid":3.95,"bid_condition":50,"ask_size":426,"ask_exchange":73,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ELF","expiration":20250502,"strike":76000,"right":"C"},"quote":{"ms_of_day":55962756,"bid_size":29,"bid_exchange":65,"bid":1.65,"bid_condition":50,"ask_size":27,"ask_exchange":7,"ask":1.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ELF","expiration":20250502,"strike":76000,"right":"C"},"quote":{"ms_of_day":55962756,"bid_size":29,"bid_exchange":65,"bid":1.65,"bid_condition":50,"ask_size":24,"ask_exchange":7,"ask":1.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":568000,"right":"P"},"quote":{"ms_of_day":55962755,"bid_size":92,"bid_exchange":69,"bid":3.26,"bid_condition":50,"ask_size":50,"ask_exchange":69,"ask":3.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":65000,"right":"C"},"quote":{"ms_of_day":55962717,"bid_size":1237,"bid_exchange":73,"bid":0.31,"bid_condition":50,"ask_size":973,"ask_exchange":1,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":65000,"right":"C"},"ohlc":{"ms_of_day":55962756,"open":2.12,"high":2.88,"low":0.22,"close":0.32,"volume":28524,"count":3651,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":65000,"right":"C"},"trade":{"ms_of_day":55962756,"sequence":33301590,"size":7,"condition":125,"price":0.32,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ELF","expiration":20250404,"strike":76000,"right":"C"},"quote":{"ms_of_day":55962758,"bid_size":88,"bid_exchange":11,"bid":0.19,"bid_condition":50,"ask_size":152,"ask_exchange":11,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ELF","expiration":20250404,"strike":76000,"right":"C"},"quote":{"ms_of_day":55962759,"bid_size":86,"bid_exchange":65,"bid":0.19,"bid_condition":50,"ask_size":116,"ask_exchange":65,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":479000,"right":"P"},"quote":{"ms_of_day":55962725,"bid_size":164,"bid_exchange":46,"bid":0.96,"bid_condition":50,"ask_size":127,"ask_exchange":42,"ask":0.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":479000,"right":"P"},"ohlc":{"ms_of_day":55962759,"open":11.93,"high":18.56,"low":0.71,"close":0.97,"volume":18963,"count":2689,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":479000,"right":"P"},"trade":{"ms_of_day":55962759,"sequence":-63353879,"size":15,"condition":125,"price":0.97,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250404,"strike":167500,"right":"C"},"quote":{"ms_of_day":55961774,"bid_size":35,"bid_exchange":11,"bid":1.12,"bid_condition":50,"ask_size":36,"ask_exchange":46,"ask":1.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250404,"strike":167500,"right":"C"},"ohlc":{"ms_of_day":55962759,"open":4.15,"high":5.05,"low":1.0,"close":1.14,"volume":8705,"count":1537,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250404,"strike":167500,"right":"C"},"trade":{"ms_of_day":55962759,"sequence":-631406406,"size":1,"condition":18,"price":1.14,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55962762,"bid_size":149,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":62,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55962762,"open":30.02,"high":33.0,"low":0.79,"close":3.1,"volume":79850,"count":31369,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55962762,"sequence":598318127,"size":4,"condition":18,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250404,"strike":167500,"right":"C"},"quote":{"ms_of_day":55962759,"bid_size":35,"bid_exchange":11,"bid":1.12,"bid_condition":50,"ask_size":117,"ask_exchange":1,"ask":1.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250404,"strike":167500,"right":"C"},"quote":{"ms_of_day":55962759,"bid_size":35,"bid_exchange":11,"bid":1.12,"bid_condition":50,"ask_size":380,"ask_exchange":73,"ask":1.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HSY","expiration":20250417,"strike":160000,"right":"P"},"quote":{"ms_of_day":55927217,"bid_size":31,"bid_exchange":43,"bid":0.65,"bid_condition":50,"ask_size":42,"ask_exchange":43,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HSY","expiration":20250417,"strike":160000,"right":"P"},"ohlc":{"ms_of_day":55962762,"open":1.2,"high":2.5,"low":0.68,"close":0.68,"volume":91,"count":46,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HSY","expiration":20250417,"strike":160000,"right":"P"},"trade":{"ms_of_day":55962762,"sequence":-631406274,"size":1,"condition":125,"price":0.68,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HSY","expiration":20250417,"strike":160000,"right":"P"},"quote":{"ms_of_day":55927217,"bid_size":31,"bid_exchange":43,"bid":0.65,"bid_condition":50,"ask_size":42,"ask_exchange":43,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HSY","expiration":20250417,"strike":160000,"right":"P"},"ohlc":{"ms_of_day":55962762,"open":1.2,"high":2.5,"low":0.68,"close":0.68,"volume":92,"count":47,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HSY","expiration":20250417,"strike":160000,"right":"P"},"trade":{"ms_of_day":55962762,"sequence":-631406273,"size":1,"condition":125,"price":0.68,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HSY","expiration":20250417,"strike":160000,"right":"P"},"quote":{"ms_of_day":55962762,"bid_size":85,"bid_exchange":11,"bid":0.65,"bid_condition":50,"ask_size":42,"ask_exchange":43,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HSY","expiration":20250417,"strike":160000,"right":"P"},"quote":{"ms_of_day":55962762,"bid_size":85,"bid_exchange":11,"bid":0.65,"bid_condition":50,"ask_size":52,"ask_exchange":60,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55962763,"bid_size":149,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":77,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55962763,"bid_size":121,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":77,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55962767,"bid_size":40,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":89,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55962767,"open":130.0,"high":130.0,"low":1.1,"close":1.72,"volume":36632,"count":13685,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55962767,"sequence":598319230,"size":7,"condition":130,"price":1.72,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55962754,"bid_size":1142,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":112,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"ohlc":{"ms_of_day":55962767,"open":110.0,"high":110.0,"low":0.05,"close":0.07,"volume":67576,"count":25863,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"trade":{"ms_of_day":55962767,"sequence":598319233,"size":7,"condition":130,"price":0.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55962767,"bid_size":42,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":89,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55962767,"bid_size":42,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":87,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":479000,"right":"P"},"quote":{"ms_of_day":55962780,"bid_size":164,"bid_exchange":46,"bid":0.96,"bid_condition":50,"ask_size":127,"ask_exchange":42,"ask":0.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":479000,"right":"P"},"quote":{"ms_of_day":55962780,"bid_size":181,"bid_exchange":46,"bid":0.96,"bid_condition":50,"ask_size":127,"ask_exchange":42,"ask":0.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250404,"strike":285000,"right":"C"},"quote":{"ms_of_day":55962779,"bid_size":482,"bid_exchange":42,"bid":1.19,"bid_condition":50,"ask_size":18,"ask_exchange":60,"ask":1.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250404,"strike":285000,"right":"C"},"ohlc":{"ms_of_day":55962779,"open":0.81,"high":2.27,"low":0.45,"close":1.22,"volume":2180,"count":344,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250404,"strike":285000,"right":"C"},"trade":{"ms_of_day":55962779,"sequence":-631405171,"size":2,"condition":18,"price":1.22,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250404,"strike":285000,"right":"C"},"quote":{"ms_of_day":55962780,"bid_size":482,"bid_exchange":42,"bid":1.19,"bid_condition":50,"ask_size":33,"ask_exchange":1,"ask":1.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":295000,"right":"P"},"quote":{"ms_of_day":55959569,"bid_size":12,"bid_exchange":6,"bid":1.12,"bid_condition":50,"ask_size":31,"ask_exchange":11,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":295000,"right":"P"},"ohlc":{"ms_of_day":55962783,"open":9.55,"high":9.55,"low":1.07,"close":1.12,"volume":701,"count":247,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":295000,"right":"P"},"trade":{"ms_of_day":55962783,"sequence":1416952219,"size":2,"condition":18,"price":1.12,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":295000,"right":"P"},"quote":{"ms_of_day":55962783,"bid_size":25,"bid_exchange":6,"bid":1.12,"bid_condition":50,"ask_size":31,"ask_exchange":11,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":295000,"right":"P"},"quote":{"ms_of_day":55962783,"bid_size":41,"bid_exchange":73,"bid":1.12,"bid_condition":50,"ask_size":31,"ask_exchange":11,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":295000,"right":"P"},"quote":{"ms_of_day":55962783,"bid_size":41,"bid_exchange":73,"bid":1.12,"bid_condition":50,"ask_size":31,"ask_exchange":11,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":295000,"right":"P"},"ohlc":{"ms_of_day":55962783,"open":9.55,"high":9.55,"low":1.07,"close":1.12,"volume":709,"count":248,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":295000,"right":"P"},"trade":{"ms_of_day":55962783,"sequence":1416952245,"size":8,"condition":18,"price":1.12,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":30000,"right":"C"},"quote":{"ms_of_day":55952212,"bid_size":57,"bid_exchange":69,"bid":0.04,"bid_condition":50,"ask_size":751,"ask_exchange":69,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":30000,"right":"C"},"ohlc":{"ms_of_day":55962786,"open":1.17,"high":1.25,"low":0.03,"close":0.05,"volume":136795,"count":20218,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":30000,"right":"C"},"trade":{"ms_of_day":55962786,"sequence":-631404896,"size":1,"condition":18,"price":0.05,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":30000,"right":"C"},"quote":{"ms_of_day":55952212,"bid_size":57,"bid_exchange":69,"bid":0.04,"bid_condition":50,"ask_size":751,"ask_exchange":69,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":30000,"right":"C"},"ohlc":{"ms_of_day":55962786,"open":1.17,"high":1.25,"low":0.03,"close":0.05,"volume":136801,"count":20219,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":30000,"right":"C"},"trade":{"ms_of_day":55962786,"sequence":-631404889,"size":6,"condition":95,"price":0.05,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":30000,"right":"C"},"quote":{"ms_of_day":55952212,"bid_size":57,"bid_exchange":69,"bid":0.04,"bid_condition":50,"ask_size":751,"ask_exchange":69,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":30000,"right":"C"},"ohlc":{"ms_of_day":55962786,"open":1.17,"high":1.25,"low":0.03,"close":0.05,"volume":136803,"count":20220,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":30000,"right":"C"},"trade":{"ms_of_day":55962786,"sequence":-631404888,"size":2,"condition":95,"price":0.05,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":30000,"right":"C"},"quote":{"ms_of_day":55952212,"bid_size":57,"bid_exchange":69,"bid":0.04,"bid_condition":50,"ask_size":751,"ask_exchange":69,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":30000,"right":"C"},"ohlc":{"ms_of_day":55962786,"open":1.17,"high":1.25,"low":0.03,"close":0.05,"volume":136804,"count":20221,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":30000,"right":"C"},"trade":{"ms_of_day":55962786,"sequence":-631404887,"size":1,"condition":95,"price":0.05,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":295000,"right":"P"},"quote":{"ms_of_day":55962783,"bid_size":41,"bid_exchange":73,"bid":1.12,"bid_condition":50,"ask_size":31,"ask_exchange":11,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":295000,"right":"P"},"quote":{"ms_of_day":55962784,"bid_size":41,"bid_exchange":73,"bid":1.12,"bid_condition":50,"ask_size":31,"ask_exchange":11,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":32000,"right":"C"},"quote":{"ms_of_day":55962786,"bid_size":268,"bid_exchange":69,"bid":0.02,"bid_condition":50,"ask_size":393,"ask_exchange":43,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":30000,"right":"C"},"quote":{"ms_of_day":55962786,"bid_size":57,"bid_exchange":69,"bid":0.04,"bid_condition":50,"ask_size":773,"ask_exchange":31,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":18000,"right":"P"},"quote":{"ms_of_day":55962787,"bid_size":1569,"bid_exchange":5,"bid":1.81,"bid_condition":50,"ask_size":1355,"ask_exchange":5,"ask":2.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":30000,"right":"C"},"quote":{"ms_of_day":55962788,"bid_size":57,"bid_exchange":69,"bid":0.04,"bid_condition":50,"ask_size":773,"ask_exchange":31,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":43000,"right":"C"},"quote":{"ms_of_day":55962799,"bid_size":218,"bid_exchange":65,"bid":0.57,"bid_condition":50,"ask_size":1,"ask_exchange":31,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":43000,"right":"C"},"ohlc":{"ms_of_day":55962799,"open":2.53,"high":3.3,"low":0.23,"close":0.6,"volume":4275,"count":617,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":43000,"right":"C"},"trade":{"ms_of_day":55962799,"sequence":-1345973045,"size":1,"condition":18,"price":0.6,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55961246,"bid_size":58,"bid_exchange":46,"bid":0.89,"bid_condition":50,"ask_size":19,"ask_exchange":31,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"ohlc":{"ms_of_day":55962799,"open":1.21,"high":3.5,"low":0.33,"close":0.9,"volume":3415,"count":549,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"trade":{"ms_of_day":55962799,"sequence":-1345973043,"size":1,"condition":18,"price":0.9,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55962799,"bid_size":58,"bid_exchange":46,"bid":0.89,"bid_condition":50,"ask_size":18,"ask_exchange":31,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":43000,"right":"C"},"quote":{"ms_of_day":55962799,"bid_size":218,"bid_exchange":65,"bid":0.57,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":0.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":43000,"right":"C"},"quote":{"ms_of_day":55962799,"bid_size":218,"bid_exchange":65,"bid":0.57,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":0.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":43000,"right":"C"},"ohlc":{"ms_of_day":55962799,"open":2.53,"high":3.3,"low":0.23,"close":0.6,"volume":4276,"count":618,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":43000,"right":"C"},"trade":{"ms_of_day":55962799,"sequence":-1345973032,"size":1,"condition":18,"price":0.6,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":43000,"right":"C"},"quote":{"ms_of_day":55962799,"bid_size":218,"bid_exchange":65,"bid":0.57,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":0.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55962770,"bid_size":113,"bid_exchange":69,"bid":0.18,"bid_condition":50,"ask_size":575,"ask_exchange":43,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55962797,"open":9.33,"high":9.81,"low":0.12,"close":0.18,"volume":515745,"count":60300,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55962797,"sequence":1426656591,"size":8,"condition":18,"price":0.18,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55962800,"bid_size":46,"bid_exchange":46,"bid":0.89,"bid_condition":50,"ask_size":18,"ask_exchange":31,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":46000,"right":"P"},"quote":{"ms_of_day":55962807,"bid_size":131,"bid_exchange":43,"bid":1.77,"bid_condition":50,"ask_size":1838,"ask_exchange":43,"ask":1.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20260116,"strike":30000,"right":"C"},"quote":{"ms_of_day":55962667,"bid_size":255,"bid_exchange":42,"bid":0.61,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":0.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20260116,"strike":30000,"right":"C"},"ohlc":{"ms_of_day":55962815,"open":0.95,"high":1.35,"low":0.56,"close":0.61,"volume":10987,"count":568,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20260116,"strike":30000,"right":"C"},"trade":{"ms_of_day":55962815,"sequence":-1154507203,"size":20,"condition":125,"price":0.61,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20260116,"strike":30000,"right":"C"},"quote":{"ms_of_day":55962667,"bid_size":255,"bid_exchange":42,"bid":0.61,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":0.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20260116,"strike":30000,"right":"C"},"ohlc":{"ms_of_day":55962815,"open":0.95,"high":1.35,"low":0.56,"close":0.61,"volume":11017,"count":569,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20260116,"strike":30000,"right":"C"},"trade":{"ms_of_day":55962815,"sequence":-1154507202,"size":30,"condition":125,"price":0.61,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20260116,"strike":30000,"right":"C"},"quote":{"ms_of_day":55962815,"bid_size":1191,"bid_exchange":1,"bid":0.61,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":0.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":112000,"right":"P"},"quote":{"ms_of_day":55962789,"bid_size":307,"bid_exchange":65,"bid":2.92,"bid_condition":50,"ask_size":56,"ask_exchange":31,"ask":2.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":112000,"right":"P"},"ohlc":{"ms_of_day":55962821,"open":7.25,"high":11.0,"low":0.6,"close":2.92,"volume":28580,"count":5342,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":112000,"right":"P"},"trade":{"ms_of_day":55962821,"sequence":-1154507066,"size":1,"condition":18,"price":2.92,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":112000,"right":"P"},"quote":{"ms_of_day":55962821,"bid_size":335,"bid_exchange":31,"bid":2.92,"bid_condition":50,"ask_size":56,"ask_exchange":31,"ask":2.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":112000,"right":"P"},"quote":{"ms_of_day":55962821,"bid_size":627,"bid_exchange":73,"bid":2.92,"bid_condition":50,"ask_size":56,"ask_exchange":31,"ask":2.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":660000,"right":"C"},"quote":{"ms_of_day":55962829,"bid_size":114,"bid_exchange":43,"bid":27.45,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":29.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":660000,"right":"C"},"quote":{"ms_of_day":55962830,"bid_size":114,"bid_exchange":43,"bid":27.45,"bid_condition":50,"ask_size":9,"ask_exchange":7,"ask":29.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"quote":{"ms_of_day":55962825,"bid_size":4582,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":2200,"ask_exchange":7,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"ohlc":{"ms_of_day":55962842,"open":8.68,"high":8.68,"low":0.01,"close":0.02,"volume":378037,"count":48804,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"trade":{"ms_of_day":55962842,"sequence":1426657650,"size":1,"condition":18,"price":0.02,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"quote":{"ms_of_day":55962825,"bid_size":4582,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":2200,"ask_exchange":7,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"ohlc":{"ms_of_day":55962842,"open":8.68,"high":8.68,"low":0.01,"close":0.02,"volume":378038,"count":48805,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"trade":{"ms_of_day":55962842,"sequence":1426657651,"size":1,"condition":18,"price":0.02,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"quote":{"ms_of_day":55962842,"bid_size":4582,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":2200,"ask_exchange":7,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"quote":{"ms_of_day":55962843,"bid_size":4570,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":2200,"ask_exchange":7,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55962852,"bid_size":197,"bid_exchange":42,"bid":0.18,"bid_condition":50,"ask_size":575,"ask_exchange":43,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RKT","expiration":20260116,"strike":11200,"right":"P"},"quote":{"ms_of_day":55962728,"bid_size":181,"bid_exchange":4,"bid":1.2,"bid_condition":50,"ask_size":105,"ask_exchange":65,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RKT","expiration":20260116,"strike":11200,"right":"P"},"ohlc":{"ms_of_day":55962858,"open":1.04,"high":1.38,"low":0.97,"close":1.25,"volume":137,"count":23,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RKT","expiration":20260116,"strike":11200,"right":"P"},"trade":{"ms_of_day":55962858,"sequence":36848897,"size":1,"condition":125,"price":1.25,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RKT","expiration":20260116,"strike":11200,"right":"P"},"quote":{"ms_of_day":55962858,"bid_size":181,"bid_exchange":4,"bid":1.2,"bid_condition":50,"ask_size":298,"ask_exchange":4,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RKT","expiration":20260116,"strike":11200,"right":"P"},"quote":{"ms_of_day":55962858,"bid_size":371,"bid_exchange":7,"bid":1.2,"bid_condition":50,"ask_size":298,"ask_exchange":4,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":19000,"right":"P"},"quote":{"ms_of_day":55962858,"bid_size":75,"bid_exchange":47,"bid":0.06,"bid_condition":50,"ask_size":148,"ask_exchange":46,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":19000,"right":"P"},"ohlc":{"ms_of_day":55962864,"open":0.22,"high":0.48,"low":0.01,"close":0.07,"volume":5941,"count":1127,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":19000,"right":"P"},"trade":{"ms_of_day":55962864,"sequence":-631399409,"size":15,"condition":18,"price":0.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":19000,"right":"P"},"quote":{"ms_of_day":55962864,"bid_size":75,"bid_exchange":47,"bid":0.06,"bid_condition":50,"ask_size":148,"ask_exchange":46,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":19000,"right":"P"},"quote":{"ms_of_day":55962865,"bid_size":75,"bid_exchange":47,"bid":0.06,"bid_condition":50,"ask_size":193,"ask_exchange":42,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20260320,"strike":125000,"right":"P"},"quote":{"ms_of_day":55962771,"bid_size":48,"bid_exchange":46,"bid":2.63,"bid_condition":50,"ask_size":143,"ask_exchange":9,"ask":2.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20260320,"strike":125000,"right":"P"},"ohlc":{"ms_of_day":55962863,"open":5.1,"high":5.15,"low":2.67,"close":2.67,"volume":180,"count":4,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20260320,"strike":125000,"right":"P"},"trade":{"ms_of_day":55962863,"sequence":-927837988,"size":1,"condition":125,"price":2.67,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20260320,"strike":125000,"right":"P"},"quote":{"ms_of_day":55962864,"bid_size":48,"bid_exchange":46,"bid":2.63,"bid_condition":50,"ask_size":192,"ask_exchange":4,"ask":2.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20260320,"strike":125000,"right":"P"},"quote":{"ms_of_day":55962864,"bid_size":48,"bid_exchange":46,"bid":2.63,"bid_condition":50,"ask_size":216,"ask_exchange":4,"ask":2.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":18000,"right":"P"},"quote":{"ms_of_day":55962875,"bid_size":769,"bid_exchange":43,"bid":1.73,"bid_condition":50,"ask_size":1100,"ask_exchange":43,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"quote":{"ms_of_day":55962876,"bid_size":183,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":564,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"ohlc":{"ms_of_day":55962876,"open":101.63,"high":102.4,"low":0.05,"close":0.05,"volume":51079,"count":18359,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"trade":{"ms_of_day":55962876,"sequence":598326004,"size":1,"condition":18,"price":0.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55962791,"bid_size":58,"bid_exchange":76,"bid":9.5,"bid_condition":50,"ask_size":5,"ask_exchange":6,"ask":10.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55962885,"open":8.02,"high":46.73,"low":0.1,"close":10.4,"volume":5645,"count":1183,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"trade":{"ms_of_day":55962885,"sequence":-628248016,"size":3,"condition":125,"price":10.4,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":220000,"right":"P"},"quote":{"ms_of_day":55962889,"bid_size":341,"bid_exchange":46,"bid":0.19,"bid_condition":50,"ask_size":397,"ask_exchange":42,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":220000,"right":"P"},"ohlc":{"ms_of_day":55962889,"open":2.3,"high":9.1,"low":0.16,"close":0.2,"volume":123394,"count":21293,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":220000,"right":"P"},"trade":{"ms_of_day":55962889,"sequence":-1411450943,"size":1,"condition":18,"price":0.2,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":220000,"right":"P"},"quote":{"ms_of_day":55962889,"bid_size":341,"bid_exchange":46,"bid":0.19,"bid_condition":50,"ask_size":397,"ask_exchange":42,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":220000,"right":"P"},"ohlc":{"ms_of_day":55962889,"open":2.3,"high":9.1,"low":0.16,"close":0.2,"volume":123395,"count":21294,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":220000,"right":"P"},"trade":{"ms_of_day":55962889,"sequence":-1411450942,"size":1,"condition":18,"price":0.2,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":220000,"right":"P"},"quote":{"ms_of_day":55962889,"bid_size":341,"bid_exchange":46,"bid":0.19,"bid_condition":50,"ask_size":396,"ask_exchange":42,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":220000,"right":"P"},"quote":{"ms_of_day":55962889,"bid_size":341,"bid_exchange":46,"bid":0.19,"bid_condition":50,"ask_size":396,"ask_exchange":42,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":220000,"right":"P"},"ohlc":{"ms_of_day":55962889,"open":2.3,"high":9.1,"low":0.16,"close":0.2,"volume":123396,"count":21295,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":220000,"right":"P"},"trade":{"ms_of_day":55962889,"sequence":-1411450940,"size":1,"condition":18,"price":0.2,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":220000,"right":"P"},"quote":{"ms_of_day":55962889,"bid_size":341,"bid_exchange":46,"bid":0.19,"bid_condition":50,"ask_size":395,"ask_exchange":42,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":250000,"right":"C"},"quote":{"ms_of_day":55962889,"bid_size":682,"bid_exchange":46,"bid":0.02,"bid_condition":50,"ask_size":264,"ask_exchange":46,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55962883,"bid_size":197,"bid_exchange":42,"bid":0.18,"bid_condition":50,"ask_size":705,"ask_exchange":65,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":342500,"right":"P"},"quote":{"ms_of_day":55962901,"bid_size":13,"bid_exchange":7,"bid":17.3,"bid_condition":50,"ask_size":10,"ask_exchange":43,"ask":17.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":342500,"right":"P"},"ohlc":{"ms_of_day":55962901,"open":19.2,"high":19.2,"low":15.31,"close":17.3,"volume":101,"count":32,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":342500,"right":"P"},"trade":{"ms_of_day":55962901,"sequence":1416954985,"size":1,"condition":18,"price":17.3,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":342500,"right":"P"},"quote":{"ms_of_day":55962901,"bid_size":12,"bid_exchange":7,"bid":17.3,"bid_condition":50,"ask_size":10,"ask_exchange":43,"ask":17.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":342500,"right":"P"},"quote":{"ms_of_day":55962901,"bid_size":12,"bid_exchange":7,"bid":17.3,"bid_condition":50,"ask_size":10,"ask_exchange":43,"ask":17.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":342500,"right":"P"},"ohlc":{"ms_of_day":55962901,"open":19.2,"high":19.2,"low":15.31,"close":17.3,"volume":102,"count":33,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":342500,"right":"P"},"trade":{"ms_of_day":55962901,"sequence":1416954987,"size":1,"condition":18,"price":17.3,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":342500,"right":"P"},"quote":{"ms_of_day":55962901,"bid_size":11,"bid_exchange":7,"bid":17.3,"bid_condition":50,"ask_size":10,"ask_exchange":43,"ask":17.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":342500,"right":"P"},"quote":{"ms_of_day":55962901,"bid_size":11,"bid_exchange":7,"bid":17.3,"bid_condition":50,"ask_size":10,"ask_exchange":43,"ask":17.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":342500,"right":"P"},"ohlc":{"ms_of_day":55962901,"open":19.2,"high":19.2,"low":15.31,"close":17.3,"volume":103,"count":34,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":342500,"right":"P"},"trade":{"ms_of_day":55962901,"sequence":1416954989,"size":1,"condition":18,"price":17.3,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":342500,"right":"P"},"quote":{"ms_of_day":55962901,"bid_size":10,"bid_exchange":7,"bid":17.3,"bid_condition":50,"ask_size":10,"ask_exchange":43,"ask":17.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":342500,"right":"P"},"quote":{"ms_of_day":55962901,"bid_size":10,"bid_exchange":7,"bid":17.3,"bid_condition":50,"ask_size":10,"ask_exchange":43,"ask":17.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":342500,"right":"P"},"ohlc":{"ms_of_day":55962901,"open":19.2,"high":19.2,"low":15.31,"close":17.3,"volume":113,"count":35,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":342500,"right":"P"},"trade":{"ms_of_day":55962901,"sequence":1416954991,"size":10,"condition":18,"price":17.3,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":342500,"right":"P"},"quote":{"ms_of_day":55962901,"bid_size":22,"bid_exchange":5,"bid":16.9,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":17.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250328,"strike":370000,"right":"C"},"quote":{"ms_of_day":55962911,"bid_size":239,"bid_exchange":5,"bid":3.9,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250328,"strike":370000,"right":"C"},"ohlc":{"ms_of_day":55962911,"open":1.94,"high":24.0,"low":1.1,"close":4.0,"volume":3234,"count":1020,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250328,"strike":370000,"right":"C"},"trade":{"ms_of_day":55962911,"sequence":-927834577,"size":1,"condition":18,"price":4.0,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250328,"strike":370000,"right":"C"},"quote":{"ms_of_day":55962911,"bid_size":253,"bid_exchange":5,"bid":3.9,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250328,"strike":370000,"right":"C"},"quote":{"ms_of_day":55962911,"bid_size":36,"bid_exchange":1,"bid":4.0,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":425000,"right":"C"},"quote":{"ms_of_day":55958996,"bid_size":1,"bid_exchange":69,"bid":0.11,"bid_condition":50,"ask_size":20,"ask_exchange":42,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":425000,"right":"C"},"ohlc":{"ms_of_day":55962940,"open":2.15,"high":2.36,"low":0.1,"close":0.12,"volume":333,"count":86,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":425000,"right":"C"},"trade":{"ms_of_day":55962940,"sequence":1416955692,"size":1,"condition":95,"price":0.12,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":425000,"right":"C"},"quote":{"ms_of_day":55962940,"bid_size":1,"bid_exchange":69,"bid":0.11,"bid_condition":50,"ask_size":41,"ask_exchange":42,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":425000,"right":"C"},"quote":{"ms_of_day":55962941,"bid_size":1,"bid_exchange":69,"bid":0.11,"bid_condition":50,"ask_size":51,"ask_exchange":42,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55962943,"bid_size":7,"bid_exchange":69,"bid":2.19,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":2.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":208000,"right":"C"},"quote":{"ms_of_day":55961737,"bid_size":558,"bid_exchange":42,"bid":0.28,"bid_condition":50,"ask_size":78,"ask_exchange":6,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":208000,"right":"C"},"ohlc":{"ms_of_day":55962943,"open":9.63,"high":9.63,"low":0.14,"close":0.28,"volume":23605,"count":3105,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":208000,"right":"C"},"trade":{"ms_of_day":55962943,"sequence":-1345967112,"size":4,"condition":18,"price":0.28,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":208000,"right":"C"},"quote":{"ms_of_day":55962944,"bid_size":582,"bid_exchange":22,"bid":0.28,"bid_condition":50,"ask_size":78,"ask_exchange":6,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250404,"strike":285000,"right":"C"},"quote":{"ms_of_day":55962943,"bid_size":482,"bid_exchange":42,"bid":1.19,"bid_condition":50,"ask_size":56,"ask_exchange":42,"ask":1.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":208000,"right":"C"},"quote":{"ms_of_day":55962951,"bid_size":558,"bid_exchange":42,"bid":0.28,"bid_condition":50,"ask_size":78,"ask_exchange":6,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":325000,"right":"P"},"quote":{"ms_of_day":55962902,"bid_size":11,"bid_exchange":11,"bid":9.4,"bid_condition":50,"ask_size":38,"ask_exchange":5,"ask":9.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":325000,"right":"P"},"ohlc":{"ms_of_day":55962951,"open":14.67,"high":21.15,"low":8.53,"close":9.44,"volume":366,"count":73,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":325000,"right":"P"},"trade":{"ms_of_day":55962951,"sequence":1416955827,"size":2,"condition":125,"price":9.44,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TEM","expiration":20250718,"strike":100000,"right":"C"},"quote":{"ms_of_day":55962961,"bid_size":35,"bid_exchange":47,"bid":1.5,"bid_condition":50,"ask_size":48,"ask_exchange":65,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250402,"strike":89000,"right":"P"},"quote":{"ms_of_day":55962574,"bid_size":38,"bid_exchange":60,"bid":0.81,"bid_condition":50,"ask_size":86,"ask_exchange":46,"ask":0.82,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250402,"strike":89000,"right":"P"},"ohlc":{"ms_of_day":55962964,"open":0.41,"high":0.91,"low":0.11,"close":0.81,"volume":1168,"count":126,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250402,"strike":89000,"right":"P"},"trade":{"ms_of_day":55962964,"sequence":33310881,"size":1,"condition":131,"price":0.81,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250402,"strike":88000,"right":"P"},"quote":{"ms_of_day":55961351,"bid_size":852,"bid_exchange":42,"bid":0.31,"bid_condition":50,"ask_size":1532,"ask_exchange":42,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250402,"strike":88000,"right":"P"},"ohlc":{"ms_of_day":55962964,"open":0.14,"high":0.4,"low":0.05,"close":0.32,"volume":2297,"count":142,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250402,"strike":88000,"right":"P"},"trade":{"ms_of_day":55962964,"sequence":33310882,"size":1,"condition":131,"price":0.32,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":574000,"right":"C"},"quote":{"ms_of_day":55962976,"bid_size":0,"bid_exchange":73,"bid":0.0,"bid_condition":50,"ask_size":4166,"ask_exchange":6,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55962975,"bid_size":150,"bid_exchange":42,"bid":2.64,"bid_condition":50,"ask_size":118,"ask_exchange":46,"ask":2.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55962998,"open":15.61,"high":15.61,"low":1.64,"close":2.66,"volume":90515,"count":14209,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"trade":{"ms_of_day":55962998,"sequence":598330120,"size":5,"condition":18,"price":2.66,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55962998,"bid_size":150,"bid_exchange":42,"bid":2.64,"bid_condition":50,"ask_size":153,"ask_exchange":31,"ask":2.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55962999,"bid_size":150,"bid_exchange":42,"bid":2.64,"bid_condition":50,"ask_size":153,"ask_exchange":31,"ask":2.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55963002,"bid_size":927,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":329,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"ohlc":{"ms_of_day":55963002,"open":5.84,"high":6.35,"low":0.04,"close":0.05,"volume":142513,"count":21086,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"trade":{"ms_of_day":55963002,"sequence":-63349993,"size":1,"condition":18,"price":0.05,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"quote":{"ms_of_day":55963002,"bid_size":171,"bid_exchange":46,"bid":0.11,"bid_condition":50,"ask_size":477,"ask_exchange":42,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"ohlc":{"ms_of_day":55963002,"open":10.54,"high":10.65,"low":0.04,"close":0.12,"volume":157255,"count":22578,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"trade":{"ms_of_day":55963002,"sequence":-63349987,"size":1,"condition":18,"price":0.12,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"quote":{"ms_of_day":55963002,"bid_size":171,"bid_exchange":46,"bid":0.11,"bid_condition":50,"ask_size":431,"ask_exchange":22,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55962850,"bid_size":565,"bid_exchange":46,"bid":0.15,"bid_condition":50,"ask_size":433,"ask_exchange":46,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55963002,"open":5.99,"high":6.8,"low":0.11,"close":0.16,"volume":207689,"count":28859,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"trade":{"ms_of_day":55963002,"sequence":-63349983,"size":1,"condition":18,"price":0.16,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55963002,"bid_size":565,"bid_exchange":46,"bid":0.15,"bid_condition":50,"ask_size":432,"ask_exchange":46,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55963002,"bid_size":944,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":329,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"quote":{"ms_of_day":55963007,"bid_size":171,"bid_exchange":46,"bid":0.11,"bid_condition":50,"ask_size":443,"ask_exchange":73,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBLK","expiration":20250417,"strike":16000,"right":"C"},"quote":{"ms_of_day":55938409,"bid_size":144,"bid_exchange":4,"bid":0.45,"bid_condition":50,"ask_size":12,"ask_exchange":46,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBLK","expiration":20250417,"strike":16000,"right":"C"},"ohlc":{"ms_of_day":55963009,"open":0.82,"high":1.55,"low":0.47,"close":0.47,"volume":238,"count":65,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBLK","expiration":20250417,"strike":16000,"right":"C"},"trade":{"ms_of_day":55963009,"sequence":36856332,"size":10,"condition":125,"price":0.47,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBLK","expiration":20250417,"strike":16000,"right":"C"},"quote":{"ms_of_day":55963009,"bid_size":229,"bid_exchange":4,"bid":0.45,"bid_condition":50,"ask_size":12,"ask_exchange":46,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBLK","expiration":20250417,"strike":16000,"right":"C"},"quote":{"ms_of_day":55963010,"bid_size":229,"bid_exchange":4,"bid":0.45,"bid_condition":50,"ask_size":12,"ask_exchange":46,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250411,"strike":222500,"right":"P"},"quote":{"ms_of_day":55963013,"bid_size":760,"bid_exchange":43,"bid":3.6,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":3.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250411,"strike":222500,"right":"P"},"ohlc":{"ms_of_day":55963013,"open":6.15,"high":6.75,"low":3.45,"close":3.65,"volume":1866,"count":461,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250411,"strike":222500,"right":"P"},"trade":{"ms_of_day":55963013,"sequence":-1411444317,"size":1,"condition":18,"price":3.65,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250411,"strike":222500,"right":"P"},"quote":{"ms_of_day":55963013,"bid_size":760,"bid_exchange":43,"bid":3.6,"bid_condition":50,"ask_size":450,"ask_exchange":43,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250411,"strike":222500,"right":"P"},"quote":{"ms_of_day":55963013,"bid_size":783,"bid_exchange":4,"bid":3.6,"bid_condition":50,"ask_size":450,"ask_exchange":43,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20250620,"strike":77500,"right":"C"},"quote":{"ms_of_day":55963016,"bid_size":327,"bid_exchange":42,"bid":1.95,"bid_condition":50,"ask_size":18,"ask_exchange":7,"ask":1.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20250620,"strike":77500,"right":"C"},"ohlc":{"ms_of_day":55963016,"open":3.28,"high":3.32,"low":1.16,"close":1.96,"volume":12587,"count":453,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20250620,"strike":77500,"right":"C"},"trade":{"ms_of_day":55963016,"sequence":-616405818,"size":18,"condition":18,"price":1.96,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20250620,"strike":77500,"right":"C"},"quote":{"ms_of_day":55963016,"bid_size":327,"bid_exchange":42,"bid":1.95,"bid_condition":50,"ask_size":80,"ask_exchange":46,"ask":1.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20250620,"strike":77500,"right":"C"},"quote":{"ms_of_day":55963016,"bid_size":18,"bid_exchange":7,"bid":1.96,"bid_condition":50,"ask_size":80,"ask_exchange":46,"ask":1.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"C"},"quote":{"ms_of_day":55963017,"bid_size":12,"bid_exchange":11,"bid":4.95,"bid_condition":50,"ask_size":113,"ask_exchange":42,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55963017,"open":7.5,"high":10.5,"low":4.1,"close":5.0,"volume":7551,"count":1350,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"C"},"trade":{"ms_of_day":55963017,"sequence":-631389855,"size":2,"condition":18,"price":5.0,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"C"},"quote":{"ms_of_day":55963017,"bid_size":12,"bid_exchange":11,"bid":4.95,"bid_condition":50,"ask_size":99,"ask_exchange":73,"ask":5.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"C"},"quote":{"ms_of_day":55963017,"bid_size":12,"bid_exchange":11,"bid":4.95,"bid_condition":50,"ask_size":100,"ask_exchange":73,"ask":5.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55962773,"bid_size":18,"bid_exchange":5,"bid":7.5,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"ohlc":{"ms_of_day":55963024,"open":19.9,"high":51.0,"low":4.8,"close":7.6,"volume":21985,"count":7592,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"trade":{"ms_of_day":55963024,"sequence":598331303,"size":1,"condition":125,"price":7.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"C"},"quote":{"ms_of_day":55963042,"bid_size":12,"bid_exchange":11,"bid":4.95,"bid_condition":50,"ask_size":168,"ask_exchange":73,"ask":5.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55963042,"open":7.5,"high":10.5,"low":4.1,"close":5.0,"volume":7556,"count":1351,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"C"},"trade":{"ms_of_day":55963042,"sequence":-631388871,"size":5,"condition":18,"price":5.0,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"C"},"quote":{"ms_of_day":55963042,"bid_size":12,"bid_exchange":11,"bid":4.95,"bid_condition":50,"ask_size":110,"ask_exchange":60,"ask":5.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"C"},"quote":{"ms_of_day":55963042,"bid_size":12,"bid_exchange":11,"bid":4.95,"bid_condition":50,"ask_size":106,"ask_exchange":1,"ask":5.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":207000,"right":"C"},"quote":{"ms_of_day":55948503,"bid_size":0,"bid_exchange":73,"bid":0.0,"bid_condition":50,"ask_size":1394,"ask_exchange":31,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":207000,"right":"C"},"ohlc":{"ms_of_day":55963052,"open":2.26,"high":3.13,"low":0.01,"close":0.01,"volume":30721,"count":4109,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":207000,"right":"C"},"trade":{"ms_of_day":55963052,"sequence":-1345961668,"size":2,"condition":18,"price":0.01,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55963052,"bid_size":944,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":653,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ETNB","expiration":20251219,"strike":10000,"right":"C"},"quote":{"ms_of_day":55961331,"bid_size":240,"bid_exchange":65,"bid":2.1,"bid_condition":50,"ask_size":64,"ask_exchange":65,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ETNB","expiration":20251219,"strike":10000,"right":"C"},"ohlc":{"ms_of_day":55963074,"open":2.1,"high":2.26,"low":1.43,"close":2.17,"volume":890,"count":41,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ETNB","expiration":20251219,"strike":10000,"right":"C"},"trade":{"ms_of_day":55963074,"sequence":-927822918,"size":4,"condition":125,"price":2.17,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55963076,"bid_size":565,"bid_exchange":46,"bid":0.15,"bid_condition":50,"ask_size":275,"ask_exchange":6,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250417,"strike":9500,"right":"C"},"quote":{"ms_of_day":55959741,"bid_size":171,"bid_exchange":4,"bid":0.56,"bid_condition":50,"ask_size":50,"ask_exchange":7,"ask":0.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250417,"strike":9500,"right":"C"},"ohlc":{"ms_of_day":55963092,"open":0.32,"high":0.57,"low":0.28,"close":0.57,"volume":3844,"count":119,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250417,"strike":9500,"right":"C"},"trade":{"ms_of_day":55963092,"sequence":-616403692,"size":50,"condition":18,"price":0.57,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250417,"strike":9500,"right":"C"},"quote":{"ms_of_day":55963092,"bid_size":171,"bid_exchange":4,"bid":0.56,"bid_condition":50,"ask_size":21,"ask_exchange":69,"ask":0.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250417,"strike":9500,"right":"C"},"quote":{"ms_of_day":55963092,"bid_size":1,"bid_exchange":73,"bid":0.57,"bid_condition":50,"ask_size":21,"ask_exchange":69,"ask":0.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250516,"strike":8000,"right":"C"},"quote":{"ms_of_day":55963092,"bid_size":686,"bid_exchange":73,"bid":1.81,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":1.82,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250516,"strike":8000,"right":"C"},"ohlc":{"ms_of_day":55963092,"open":1.93,"high":2.64,"low":1.35,"close":1.82,"volume":358,"count":53,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250516,"strike":8000,"right":"C"},"trade":{"ms_of_day":55963092,"sequence":-616403545,"size":1,"condition":18,"price":1.82,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250516,"strike":8000,"right":"C"},"quote":{"ms_of_day":55963092,"bid_size":687,"bid_exchange":73,"bid":1.81,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":1.82,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250516,"strike":8000,"right":"C"},"quote":{"ms_of_day":55963092,"bid_size":687,"bid_exchange":73,"bid":1.81,"bid_condition":50,"ask_size":10,"ask_exchange":47,"ask":1.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"quote":{"ms_of_day":55963080,"bid_size":57,"bid_exchange":31,"bid":2.64,"bid_condition":50,"ask_size":78,"ask_exchange":5,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"ohlc":{"ms_of_day":55963088,"open":8.45,"high":9.35,"low":0.48,"close":2.67,"volume":165035,"count":34285,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"trade":{"ms_of_day":55963088,"sequence":-1411441619,"size":2,"condition":125,"price":2.67,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SRPT","expiration":20250516,"strike":75000,"right":"P"},"quote":{"ms_of_day":55949803,"bid_size":32,"bid_exchange":7,"bid":7.0,"bid_condition":50,"ask_size":5,"ask_exchange":7,"ask":7.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SRPT","expiration":20250516,"strike":75000,"right":"P"},"ohlc":{"ms_of_day":55963099,"open":6.0,"high":7.4,"low":6.0,"close":7.0,"volume":17,"count":16,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SRPT","expiration":20250516,"strike":75000,"right":"P"},"trade":{"ms_of_day":55963099,"sequence":33315878,"size":1,"condition":18,"price":7.0,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SRPT","expiration":20250516,"strike":75000,"right":"P"},"quote":{"ms_of_day":55963099,"bid_size":31,"bid_exchange":7,"bid":7.0,"bid_condition":50,"ask_size":5,"ask_exchange":7,"ask":7.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SRPT","expiration":20250516,"strike":75000,"right":"P"},"quote":{"ms_of_day":55963100,"bid_size":31,"bid_exchange":4,"bid":6.7,"bid_condition":50,"ask_size":5,"ask_exchange":7,"ask":7.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"quote":{"ms_of_day":55963099,"bid_size":1,"bid_exchange":6,"bid":2.66,"bid_condition":50,"ask_size":78,"ask_exchange":5,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"quote":{"ms_of_day":55963099,"bid_size":1,"bid_exchange":6,"bid":2.66,"bid_condition":50,"ask_size":78,"ask_exchange":5,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55963051,"bid_size":142,"bid_exchange":42,"bid":2.64,"bid_condition":50,"ask_size":170,"ask_exchange":46,"ask":2.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55963097,"open":15.61,"high":15.61,"low":1.64,"close":2.64,"volume":90520,"count":14210,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"trade":{"ms_of_day":55963097,"sequence":598334027,"size":5,"condition":125,"price":2.64,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55962931,"bid_size":1,"bid_exchange":5,"bid":11.0,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":11.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"ohlc":{"ms_of_day":55963103,"open":21.97,"high":55.1,"low":7.3,"close":11.1,"volume":11951,"count":4515,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"trade":{"ms_of_day":55963103,"sequence":598334098,"size":2,"condition":125,"price":11.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250404,"strike":9500,"right":"P"},"quote":{"ms_of_day":55963102,"bid_size":526,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":374,"ask_exchange":9,"ask":2.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55963105,"bid_size":180,"bid_exchange":65,"bid":2.64,"bid_condition":50,"ask_size":170,"ask_exchange":46,"ask":2.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55963105,"bid_size":180,"bid_exchange":65,"bid":2.64,"bid_condition":50,"ask_size":116,"ask_exchange":46,"ask":2.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRNA","expiration":20250328,"strike":33000,"right":"C"},"quote":{"ms_of_day":55962647,"bid_size":36,"bid_exchange":46,"bid":0.19,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRNA","expiration":20250328,"strike":33000,"right":"C"},"ohlc":{"ms_of_day":55963107,"open":3.75,"high":5.77,"low":0.09,"close":0.19,"volume":2554,"count":526,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRNA","expiration":20250328,"strike":33000,"right":"C"},"trade":{"ms_of_day":55963107,"sequence":840476136,"size":1,"condition":18,"price":0.19,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRNA","expiration":20250328,"strike":33000,"right":"C"},"quote":{"ms_of_day":55963107,"bid_size":36,"bid_exchange":46,"bid":0.19,"bid_condition":50,"ask_size":14,"ask_exchange":73,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRNA","expiration":20250328,"strike":33000,"right":"C"},"quote":{"ms_of_day":55963107,"bid_size":36,"bid_exchange":46,"bid":0.19,"bid_condition":50,"ask_size":14,"ask_exchange":73,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55962195,"bid_size":2714,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":5307,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55963116,"open":8.11,"high":8.21,"low":0.01,"close":0.01,"volume":394904,"count":54632,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"trade":{"ms_of_day":55963116,"sequence":1426663750,"size":1,"condition":134,"price":0.01,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55963116,"bid_size":2713,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":5307,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55963116,"bid_size":151,"bid_exchange":7,"bid":0.45,"bid_condition":50,"ask_size":204,"ask_exchange":46,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55963116,"open":9.72,"high":9.72,"low":0.3,"close":0.46,"volume":401051,"count":42804,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55963116,"sequence":1426663752,"size":1,"condition":134,"price":0.46,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55963116,"bid_size":151,"bid_exchange":7,"bid":0.45,"bid_condition":50,"ask_size":204,"ask_exchange":46,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55963116,"bid_size":151,"bid_exchange":7,"bid":0.45,"bid_condition":50,"ask_size":150,"ask_exchange":46,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":487000,"right":"C"},"quote":{"ms_of_day":55963116,"bid_size":53,"bid_exchange":7,"bid":1.29,"bid_condition":50,"ask_size":262,"ask_exchange":65,"ask":1.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":487000,"right":"C"},"ohlc":{"ms_of_day":55963116,"open":16.36,"high":16.4,"low":0.99,"close":1.31,"volume":24358,"count":3294,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":487000,"right":"C"},"trade":{"ms_of_day":55963116,"sequence":-63347828,"size":1,"condition":18,"price":1.31,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55963116,"bid_size":141,"bid_exchange":11,"bid":2.16,"bid_condition":50,"ask_size":111,"ask_exchange":5,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55963116,"open":9.82,"high":19.07,"low":0.92,"close":2.17,"volume":90616,"count":13039,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"trade":{"ms_of_day":55963116,"sequence":1426663698,"size":1,"condition":134,"price":2.17,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":487000,"right":"C"},"quote":{"ms_of_day":55963117,"bid_size":34,"bid_exchange":69,"bid":1.29,"bid_condition":50,"ask_size":262,"ask_exchange":65,"ask":1.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55963116,"bid_size":19,"bid_exchange":7,"bid":2.17,"bid_condition":50,"ask_size":111,"ask_exchange":5,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"quote":{"ms_of_day":55962889,"bid_size":817,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":430,"ask_exchange":7,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"ohlc":{"ms_of_day":55963116,"open":6.31,"high":14.69,"low":0.18,"close":0.21,"volume":122239,"count":17424,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"trade":{"ms_of_day":55963116,"sequence":1426663700,"size":2,"condition":134,"price":0.21,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"quote":{"ms_of_day":55963116,"bid_size":817,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":428,"ask_exchange":7,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55963116,"bid_size":19,"bid_exchange":7,"bid":2.17,"bid_condition":50,"ask_size":75,"ask_exchange":73,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"quote":{"ms_of_day":55963116,"bid_size":1091,"bid_exchange":65,"bid":0.2,"bid_condition":50,"ask_size":428,"ask_exchange":7,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55963116,"bid_size":2713,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":5307,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55963124,"open":8.11,"high":8.21,"low":0.01,"close":0.01,"volume":394912,"count":54633,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"trade":{"ms_of_day":55963124,"sequence":1426664306,"size":8,"condition":134,"price":0.01,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55963124,"bid_size":2705,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":5307,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55963116,"bid_size":151,"bid_exchange":7,"bid":0.45,"bid_condition":50,"ask_size":128,"ask_exchange":31,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55963124,"open":9.72,"high":9.72,"low":0.3,"close":0.46,"volume":401054,"count":42805,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55963124,"sequence":1426664308,"size":3,"condition":134,"price":0.46,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55963116,"bid_size":151,"bid_exchange":7,"bid":0.45,"bid_condition":50,"ask_size":128,"ask_exchange":31,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55963124,"open":9.72,"high":9.72,"low":0.3,"close":0.46,"volume":401059,"count":42806,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55963124,"sequence":1426664309,"size":5,"condition":134,"price":0.46,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55963124,"bid_size":151,"bid_exchange":7,"bid":0.45,"bid_condition":50,"ask_size":128,"ask_exchange":31,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55963116,"bid_size":19,"bid_exchange":7,"bid":2.17,"bid_condition":50,"ask_size":75,"ask_exchange":73,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55963124,"open":9.82,"high":19.07,"low":0.92,"close":2.17,"volume":90624,"count":13040,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"trade":{"ms_of_day":55963124,"sequence":1426664300,"size":8,"condition":134,"price":2.17,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55963124,"bid_size":11,"bid_exchange":7,"bid":2.17,"bid_condition":50,"ask_size":75,"ask_exchange":73,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"quote":{"ms_of_day":55963116,"bid_size":1091,"bid_exchange":65,"bid":0.2,"bid_condition":50,"ask_size":428,"ask_exchange":7,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"ohlc":{"ms_of_day":55963124,"open":6.31,"high":14.69,"low":0.18,"close":0.21,"volume":122245,"count":17425,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"trade":{"ms_of_day":55963124,"sequence":1426664302,"size":6,"condition":134,"price":0.21,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"quote":{"ms_of_day":55963116,"bid_size":1091,"bid_exchange":65,"bid":0.2,"bid_condition":50,"ask_size":428,"ask_exchange":7,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"ohlc":{"ms_of_day":55963124,"open":6.31,"high":14.69,"low":0.18,"close":0.21,"volume":122247,"count":17426,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"trade":{"ms_of_day":55963124,"sequence":1426664303,"size":2,"condition":134,"price":0.21,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"quote":{"ms_of_day":55963116,"bid_size":1091,"bid_exchange":65,"bid":0.2,"bid_condition":50,"ask_size":428,"ask_exchange":7,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"ohlc":{"ms_of_day":55963124,"open":6.31,"high":14.69,"low":0.18,"close":0.21,"volume":122255,"count":17427,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"trade":{"ms_of_day":55963124,"sequence":1426664304,"size":8,"condition":134,"price":0.21,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"quote":{"ms_of_day":55963124,"bid_size":1091,"bid_exchange":65,"bid":0.2,"bid_condition":50,"ask_size":412,"ask_exchange":7,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"quote":{"ms_of_day":55963124,"bid_size":1091,"bid_exchange":65,"bid":0.2,"bid_condition":50,"ask_size":412,"ask_exchange":7,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55963124,"bid_size":16,"bid_exchange":7,"bid":2.17,"bid_condition":50,"ask_size":75,"ask_exchange":73,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55963124,"bid_size":18,"bid_exchange":5,"bid":7.5,"bid_condition":50,"ask_size":28,"ask_exchange":5,"ask":7.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55963125,"bid_size":151,"bid_exchange":7,"bid":0.45,"bid_condition":50,"ask_size":127,"ask_exchange":73,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20250620,"strike":77500,"right":"C"},"quote":{"ms_of_day":55963081,"bid_size":522,"bid_exchange":1,"bid":1.96,"bid_condition":50,"ask_size":86,"ask_exchange":46,"ask":1.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20250620,"strike":77500,"right":"C"},"ohlc":{"ms_of_day":55963117,"open":3.28,"high":3.32,"low":1.16,"close":1.96,"volume":12588,"count":454,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20250620,"strike":77500,"right":"C"},"trade":{"ms_of_day":55963117,"sequence":-616402328,"size":1,"condition":125,"price":1.96,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20250620,"strike":77500,"right":"C"},"quote":{"ms_of_day":55963081,"bid_size":522,"bid_exchange":1,"bid":1.96,"bid_condition":50,"ask_size":86,"ask_exchange":46,"ask":1.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20250620,"strike":77500,"right":"C"},"ohlc":{"ms_of_day":55963117,"open":3.28,"high":3.32,"low":1.16,"close":1.96,"volume":12589,"count":455,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20250620,"strike":77500,"right":"C"},"trade":{"ms_of_day":55963117,"sequence":-616402319,"size":1,"condition":125,"price":1.96,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20250620,"strike":77500,"right":"C"},"quote":{"ms_of_day":55963117,"bid_size":578,"bid_exchange":1,"bid":1.96,"bid_condition":50,"ask_size":86,"ask_exchange":46,"ask":1.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20250620,"strike":77500,"right":"C"},"quote":{"ms_of_day":55963117,"bid_size":578,"bid_exchange":1,"bid":1.96,"bid_condition":50,"ask_size":86,"ask_exchange":46,"ask":1.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55963127,"bid_size":11,"bid_exchange":5,"bid":11.0,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":11.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":302500,"right":"C"},"quote":{"ms_of_day":55963127,"bid_size":40,"bid_exchange":42,"bid":1.05,"bid_condition":50,"ask_size":95,"ask_exchange":69,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":302500,"right":"C"},"quote":{"ms_of_day":55963127,"bid_size":40,"bid_exchange":42,"bid":1.05,"bid_condition":50,"ask_size":95,"ask_exchange":69,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55963131,"bid_size":11,"bid_exchange":5,"bid":11.0,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":11.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55963132,"bid_size":1,"bid_exchange":5,"bid":7.6,"bid_condition":50,"ask_size":28,"ask_exchange":5,"ask":7.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":103000,"right":"C"},"quote":{"ms_of_day":55963046,"bid_size":14,"bid_exchange":11,"bid":5.3,"bid_condition":50,"ask_size":307,"ask_exchange":43,"ask":5.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":103000,"right":"C"},"ohlc":{"ms_of_day":55963139,"open":3.2,"high":10.37,"low":2.24,"close":5.31,"volume":2183,"count":504,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":103000,"right":"C"},"trade":{"ms_of_day":55963139,"sequence":-1411436824,"size":1,"condition":131,"price":5.31,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55963030,"bid_size":13,"bid_exchange":46,"bid":1.48,"bid_condition":50,"ask_size":16,"ask_exchange":69,"ask":1.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55963139,"open":1.45,"high":7.0,"low":0.89,"close":1.48,"volume":18697,"count":3617,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"trade":{"ms_of_day":55963139,"sequence":-1411436823,"size":1,"condition":131,"price":1.48,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":487000,"right":"C"},"quote":{"ms_of_day":55963147,"bid_size":34,"bid_exchange":46,"bid":1.29,"bid_condition":50,"ask_size":262,"ask_exchange":65,"ask":1.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55963145,"bid_size":348,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":209,"ask_exchange":5,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55963145,"open":48.1,"high":48.1,"low":0.25,"close":0.8,"volume":76743,"count":28053,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55963145,"sequence":598340114,"size":1,"condition":18,"price":0.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":440000,"right":"C"},"quote":{"ms_of_day":55955904,"bid_size":37,"bid_exchange":76,"bid":0.18,"bid_condition":50,"ask_size":6,"ask_exchange":7,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":440000,"right":"C"},"ohlc":{"ms_of_day":55963148,"open":2.43,"high":2.43,"low":0.18,"close":0.19,"volume":116,"count":29,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":440000,"right":"C"},"trade":{"ms_of_day":55963148,"sequence":1416960288,"size":1,"condition":18,"price":0.19,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":440000,"right":"C"},"quote":{"ms_of_day":55963148,"bid_size":37,"bid_exchange":76,"bid":0.18,"bid_condition":50,"ask_size":5,"ask_exchange":7,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":440000,"right":"C"},"quote":{"ms_of_day":55963148,"bid_size":37,"bid_exchange":76,"bid":0.18,"bid_condition":50,"ask_size":5,"ask_exchange":7,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":440000,"right":"C"},"ohlc":{"ms_of_day":55963148,"open":2.43,"high":2.43,"low":0.18,"close":0.19,"volume":121,"count":30,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":440000,"right":"C"},"trade":{"ms_of_day":55963148,"sequence":1416960290,"size":5,"condition":18,"price":0.19,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":440000,"right":"C"},"quote":{"ms_of_day":55963148,"bid_size":37,"bid_exchange":76,"bid":0.18,"bid_condition":50,"ask_size":6,"ask_exchange":7,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55963125,"bid_size":30,"bid_exchange":69,"bid":0.99,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":1.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55963151,"open":11.16,"high":11.16,"low":0.54,"close":1.0,"volume":247302,"count":37677,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"trade":{"ms_of_day":55963151,"sequence":1426667416,"size":3,"condition":125,"price":1.0,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55963125,"bid_size":30,"bid_exchange":69,"bid":0.99,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":1.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55963151,"open":11.16,"high":11.16,"low":0.54,"close":1.0,"volume":247304,"count":37678,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"trade":{"ms_of_day":55963151,"sequence":1426667417,"size":2,"condition":125,"price":1.0,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"P"},"quote":{"ms_of_day":55963114,"bid_size":4,"bid_exchange":6,"bid":2.79,"bid_condition":50,"ask_size":5,"ask_exchange":46,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"P"},"ohlc":{"ms_of_day":55963156,"open":1.84,"high":3.0,"low":0.55,"close":2.79,"volume":3750,"count":850,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"P"},"trade":{"ms_of_day":55963156,"sequence":-631382334,"size":1,"condition":125,"price":2.79,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"P"},"quote":{"ms_of_day":55963114,"bid_size":4,"bid_exchange":6,"bid":2.79,"bid_condition":50,"ask_size":5,"ask_exchange":46,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"P"},"ohlc":{"ms_of_day":55963156,"open":1.84,"high":3.0,"low":0.55,"close":2.8,"volume":3751,"count":851,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"P"},"trade":{"ms_of_day":55963156,"sequence":-631382331,"size":1,"condition":125,"price":2.8,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIG","expiration":20261218,"strike":4000,"right":"C"},"quote":{"ms_of_day":55963159,"bid_size":2052,"bid_exchange":65,"bid":0.8,"bid_condition":50,"ask_size":302,"ask_exchange":7,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIG","expiration":20261218,"strike":4000,"right":"C"},"ohlc":{"ms_of_day":55963159,"open":0.55,"high":0.97,"low":0.55,"close":0.84,"volume":234,"count":13,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIG","expiration":20261218,"strike":4000,"right":"C"},"trade":{"ms_of_day":55963159,"sequence":36863563,"size":1,"condition":18,"price":0.84,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIG","expiration":20261218,"strike":4000,"right":"C"},"quote":{"ms_of_day":55963159,"bid_size":1,"bid_exchange":73,"bid":0.83,"bid_condition":50,"ask_size":302,"ask_exchange":7,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIG","expiration":20261218,"strike":4000,"right":"C"},"quote":{"ms_of_day":55963159,"bid_size":193,"bid_exchange":73,"bid":0.83,"bid_condition":50,"ask_size":302,"ask_exchange":7,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIG","expiration":20260116,"strike":5000,"right":"C"},"quote":{"ms_of_day":55956649,"bid_size":2018,"bid_exchange":65,"bid":0.24,"bid_condition":50,"ask_size":5,"ask_exchange":7,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIG","expiration":20260116,"strike":5000,"right":"C"},"ohlc":{"ms_of_day":55963159,"open":0.16,"high":0.26,"low":0.15,"close":0.26,"volume":3758,"count":73,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIG","expiration":20260116,"strike":5000,"right":"C"},"trade":{"ms_of_day":55963159,"sequence":36863613,"size":5,"condition":18,"price":0.26,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIG","expiration":20260116,"strike":5000,"right":"C"},"quote":{"ms_of_day":55963159,"bid_size":2018,"bid_exchange":65,"bid":0.24,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIG","expiration":20260116,"strike":5000,"right":"C"},"quote":{"ms_of_day":55963159,"bid_size":2018,"bid_exchange":65,"bid":0.24,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIG","expiration":20260116,"strike":5000,"right":"C"},"ohlc":{"ms_of_day":55963159,"open":0.16,"high":0.26,"low":0.15,"close":0.26,"volume":3759,"count":74,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIG","expiration":20260116,"strike":5000,"right":"C"},"trade":{"ms_of_day":55963159,"sequence":36863758,"size":1,"condition":18,"price":0.26,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIG","expiration":20260116,"strike":5000,"right":"C"},"quote":{"ms_of_day":55963159,"bid_size":2018,"bid_exchange":65,"bid":0.24,"bid_condition":50,"ask_size":251,"ask_exchange":1,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOUN","expiration":20250404,"strike":10000,"right":"P"},"quote":{"ms_of_day":55948039,"bid_size":211,"bid_exchange":43,"bid":1.14,"bid_condition":50,"ask_size":311,"ask_exchange":43,"ask":1.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOUN","expiration":20250404,"strike":10000,"right":"P"},"ohlc":{"ms_of_day":55963166,"open":0.98,"high":2.12,"low":0.53,"close":1.15,"volume":1625,"count":324,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOUN","expiration":20250404,"strike":10000,"right":"P"},"trade":{"ms_of_day":55963166,"sequence":598340733,"size":1,"condition":125,"price":1.15,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOUN","expiration":20250404,"strike":10000,"right":"P"},"quote":{"ms_of_day":55963166,"bid_size":284,"bid_exchange":1,"bid":1.14,"bid_condition":50,"ask_size":311,"ask_exchange":43,"ask":1.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOUN","expiration":20250404,"strike":10000,"right":"P"},"quote":{"ms_of_day":55963167,"bid_size":285,"bid_exchange":1,"bid":1.14,"bid_condition":50,"ask_size":311,"ask_exchange":43,"ask":1.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250404,"strike":21500,"right":"C"},"quote":{"ms_of_day":55963169,"bid_size":848,"bid_exchange":73,"bid":0.18,"bid_condition":50,"ask_size":10,"ask_exchange":69,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250404,"strike":21500,"right":"C"},"ohlc":{"ms_of_day":55963169,"open":1.15,"high":1.3,"low":0.13,"close":0.19,"volume":3644,"count":415,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250404,"strike":21500,"right":"C"},"trade":{"ms_of_day":55963169,"sequence":598340855,"size":10,"condition":18,"price":0.19,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250404,"strike":21500,"right":"C"},"quote":{"ms_of_day":55963169,"bid_size":848,"bid_exchange":73,"bid":0.18,"bid_condition":50,"ask_size":199,"ask_exchange":1,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250404,"strike":21500,"right":"C"},"quote":{"ms_of_day":55963169,"bid_size":848,"bid_exchange":73,"bid":0.18,"bid_condition":50,"ask_size":152,"ask_exchange":1,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":8500,"right":"P"},"quote":{"ms_of_day":55963174,"bid_size":15,"bid_exchange":46,"bid":0.86,"bid_condition":50,"ask_size":511,"ask_exchange":1,"ask":0.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":8500,"right":"P"},"ohlc":{"ms_of_day":55963174,"open":0.41,"high":0.95,"low":0.41,"close":0.87,"volume":6903,"count":1029,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":8500,"right":"P"},"trade":{"ms_of_day":55963174,"sequence":36865771,"size":5,"condition":18,"price":0.87,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":8500,"right":"P"},"quote":{"ms_of_day":55963175,"bid_size":15,"bid_exchange":46,"bid":0.86,"bid_condition":50,"ask_size":714,"ask_exchange":1,"ask":0.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":8500,"right":"P"},"quote":{"ms_of_day":55963175,"bid_size":15,"bid_exchange":46,"bid":0.86,"bid_condition":50,"ask_size":1136,"ask_exchange":1,"ask":0.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55963180,"bid_size":347,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":209,"ask_exchange":5,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55963180,"bid_size":346,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":209,"ask_exchange":5,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55962791,"bid_size":58,"bid_exchange":76,"bid":9.5,"bid_condition":50,"ask_size":5,"ask_exchange":6,"ask":10.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55963187,"open":8.02,"high":46.73,"low":0.1,"close":10.25,"volume":5646,"count":1184,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"trade":{"ms_of_day":55963187,"sequence":-628237364,"size":1,"condition":125,"price":10.25,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":335000,"right":"P"},"quote":{"ms_of_day":55963195,"bid_size":1,"bid_exchange":1,"bid":13.45,"bid_condition":50,"ask_size":2,"ask_exchange":47,"ask":13.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":335000,"right":"P"},"ohlc":{"ms_of_day":55963195,"open":9.95,"high":22.53,"low":9.95,"close":13.75,"volume":219,"count":71,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":335000,"right":"P"},"trade":{"ms_of_day":55963195,"sequence":1416961014,"size":23,"condition":18,"price":13.75,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":335000,"right":"P"},"quote":{"ms_of_day":55963195,"bid_size":1,"bid_exchange":1,"bid":13.45,"bid_condition":50,"ask_size":2,"ask_exchange":47,"ask":13.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":335000,"right":"P"},"quote":{"ms_of_day":55963196,"bid_size":1,"bid_exchange":1,"bid":13.45,"bid_condition":50,"ask_size":50,"ask_exchange":1,"ask":13.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":325000,"right":"P"},"quote":{"ms_of_day":55963197,"bid_size":12,"bid_exchange":5,"bid":9.4,"bid_condition":50,"ask_size":38,"ask_exchange":5,"ask":9.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":325000,"right":"P"},"quote":{"ms_of_day":55963198,"bid_size":12,"bid_exchange":46,"bid":9.4,"bid_condition":50,"ask_size":54,"ask_exchange":5,"ask":9.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250516,"strike":165000,"right":"C"},"quote":{"ms_of_day":55962786,"bid_size":315,"bid_exchange":46,"bid":0.15,"bid_condition":50,"ask_size":579,"ask_exchange":1,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250516,"strike":165000,"right":"C"},"ohlc":{"ms_of_day":55963202,"open":0.22,"high":0.35,"low":0.14,"close":0.16,"volume":628,"count":69,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250516,"strike":165000,"right":"C"},"trade":{"ms_of_day":55963202,"sequence":-1411431996,"size":1,"condition":18,"price":0.16,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250516,"strike":165000,"right":"C"},"quote":{"ms_of_day":55962786,"bid_size":315,"bid_exchange":46,"bid":0.15,"bid_condition":50,"ask_size":579,"ask_exchange":1,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250516,"strike":165000,"right":"C"},"ohlc":{"ms_of_day":55963202,"open":0.22,"high":0.35,"low":0.14,"close":0.16,"volume":637,"count":70,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250516,"strike":165000,"right":"C"},"trade":{"ms_of_day":55963202,"sequence":-1411431990,"size":9,"condition":18,"price":0.16,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250516,"strike":165000,"right":"C"},"quote":{"ms_of_day":55963203,"bid_size":315,"bid_exchange":46,"bid":0.15,"bid_condition":50,"ask_size":579,"ask_exchange":1,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250516,"strike":165000,"right":"C"},"quote":{"ms_of_day":55963203,"bid_size":315,"bid_exchange":46,"bid":0.15,"bid_condition":50,"ask_size":593,"ask_exchange":1,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":200000,"right":"C"},"quote":{"ms_of_day":55963203,"bid_size":107,"bid_exchange":42,"bid":0.71,"bid_condition":50,"ask_size":69,"ask_exchange":42,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250425,"strike":33000,"right":"C"},"quote":{"ms_of_day":55963214,"bid_size":7281,"bid_exchange":42,"bid":0.36,"bid_condition":50,"ask_size":525,"ask_exchange":60,"ask":0.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250425,"strike":33000,"right":"C"},"ohlc":{"ms_of_day":55963214,"open":0.28,"high":0.37,"low":0.16,"close":0.37,"volume":3213,"count":308,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250425,"strike":33000,"right":"C"},"trade":{"ms_of_day":55963214,"sequence":36868473,"size":1,"condition":18,"price":0.37,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250425,"strike":33000,"right":"C"},"quote":{"ms_of_day":55963214,"bid_size":7281,"bid_exchange":42,"bid":0.36,"bid_condition":50,"ask_size":612,"ask_exchange":47,"ask":0.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250425,"strike":33000,"right":"C"},"quote":{"ms_of_day":55963219,"bid_size":7201,"bid_exchange":42,"bid":0.36,"bid_condition":50,"ask_size":612,"ask_exchange":47,"ask":0.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":320000,"right":"C"},"quote":{"ms_of_day":55963221,"bid_size":17,"bid_exchange":73,"bid":0.25,"bid_condition":50,"ask_size":32,"ask_exchange":73,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":320000,"right":"C"},"ohlc":{"ms_of_day":55963221,"open":50.3,"high":50.3,"low":0.1,"close":0.3,"volume":7763,"count":1459,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":320000,"right":"C"},"trade":{"ms_of_day":55963221,"sequence":-628235822,"size":1,"condition":18,"price":0.3,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":320000,"right":"C"},"quote":{"ms_of_day":55963221,"bid_size":11,"bid_exchange":73,"bid":0.25,"bid_condition":50,"ask_size":32,"ask_exchange":73,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":320000,"right":"C"},"quote":{"ms_of_day":55963221,"bid_size":16,"bid_exchange":73,"bid":0.25,"bid_condition":50,"ask_size":32,"ask_exchange":73,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250404,"strike":175000,"right":"C"},"quote":{"ms_of_day":55962763,"bid_size":287,"bid_exchange":42,"bid":0.28,"bid_condition":50,"ask_size":32,"ask_exchange":46,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250404,"strike":175000,"right":"C"},"ohlc":{"ms_of_day":55963233,"open":5.6,"high":7.4,"low":0.25,"close":0.28,"volume":12670,"count":2178,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250404,"strike":175000,"right":"C"},"trade":{"ms_of_day":55963233,"sequence":-631379475,"size":1,"condition":125,"price":0.28,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250404,"strike":175000,"right":"C"},"quote":{"ms_of_day":55963233,"bid_size":287,"bid_exchange":42,"bid":0.28,"bid_condition":50,"ask_size":43,"ask_exchange":73,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250404,"strike":175000,"right":"C"},"quote":{"ms_of_day":55963233,"bid_size":287,"bid_exchange":42,"bid":0.28,"bid_condition":50,"ask_size":245,"ask_exchange":42,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"C"},"quote":{"ms_of_day":55963246,"bid_size":4,"bid_exchange":60,"bid":4.95,"bid_condition":50,"ask_size":257,"ask_exchange":5,"ask":5.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55963246,"open":7.5,"high":10.5,"low":4.1,"close":5.0,"volume":7558,"count":1352,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"C"},"trade":{"ms_of_day":55963246,"sequence":-631378981,"size":2,"condition":18,"price":5.0,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"C"},"quote":{"ms_of_day":55963246,"bid_size":4,"bid_exchange":7,"bid":4.95,"bid_condition":50,"ask_size":257,"ask_exchange":5,"ask":5.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55963125,"bid_size":565,"bid_exchange":46,"bid":0.15,"bid_condition":50,"ask_size":225,"ask_exchange":47,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55963265,"open":5.99,"high":6.8,"low":0.11,"close":0.16,"volume":207690,"count":28860,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"trade":{"ms_of_day":55963265,"sequence":-63345602,"size":1,"condition":18,"price":0.16,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250411,"strike":240000,"right":"C"},"quote":{"ms_of_day":55963263,"bid_size":225,"bid_exchange":1,"bid":0.39,"bid_condition":50,"ask_size":870,"ask_exchange":42,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250411,"strike":240000,"right":"C"},"ohlc":{"ms_of_day":55963263,"open":6.75,"high":9.45,"low":0.2,"close":0.41,"volume":9065,"count":1163,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250411,"strike":240000,"right":"C"},"trade":{"ms_of_day":55963263,"sequence":-1411429636,"size":1,"condition":18,"price":0.41,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250411,"strike":240000,"right":"C"},"quote":{"ms_of_day":55963263,"bid_size":225,"bid_exchange":1,"bid":0.39,"bid_condition":50,"ask_size":493,"ask_exchange":73,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250411,"strike":240000,"right":"C"},"quote":{"ms_of_day":55963264,"bid_size":225,"bid_exchange":1,"bid":0.39,"bid_condition":50,"ask_size":493,"ask_exchange":73,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":170000,"right":"P"},"quote":{"ms_of_day":55963273,"bid_size":92,"bid_exchange":43,"bid":2.67,"bid_condition":50,"ask_size":231,"ask_exchange":43,"ask":2.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":170000,"right":"P"},"quote":{"ms_of_day":55963273,"bid_size":112,"bid_exchange":43,"bid":2.67,"bid_condition":50,"ask_size":231,"ask_exchange":43,"ask":2.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55963284,"bid_size":106,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":224,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55963284,"open":122.0,"high":122.0,"low":0.6,"close":1.0,"volume":85477,"count":27008,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55963284,"sequence":598344873,"size":1,"condition":18,"price":1.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":569000,"right":"P"},"quote":{"ms_of_day":55963159,"bid_size":38,"bid_exchange":6,"bid":4.96,"bid_condition":50,"ask_size":129,"ask_exchange":42,"ask":4.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55963287,"open":11.96,"high":11.96,"low":2.6,"close":4.98,"volume":3185,"count":571,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":569000,"right":"P"},"trade":{"ms_of_day":55963287,"sequence":1426669717,"size":10,"condition":125,"price":4.98,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":65000,"right":"C"},"quote":{"ms_of_day":55963281,"bid_size":1237,"bid_exchange":73,"bid":0.31,"bid_condition":50,"ask_size":973,"ask_exchange":1,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20250417,"strike":165000,"right":"C"},"quote":{"ms_of_day":55963292,"bid_size":442,"bid_exchange":5,"bid":4.25,"bid_condition":50,"ask_size":464,"ask_exchange":5,"ask":4.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"P"},"quote":{"ms_of_day":55963288,"bid_size":4,"bid_exchange":43,"bid":2.77,"bid_condition":50,"ask_size":5,"ask_exchange":46,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"P"},"quote":{"ms_of_day":55963288,"bid_size":115,"bid_exchange":73,"bid":2.73,"bid_condition":50,"ask_size":5,"ask_exchange":46,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"C"},"quote":{"ms_of_day":55963289,"bid_size":4,"bid_exchange":7,"bid":4.95,"bid_condition":50,"ask_size":257,"ask_exchange":5,"ask":5.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"P"},"quote":{"ms_of_day":55963290,"bid_size":66,"bid_exchange":7,"bid":2.73,"bid_condition":50,"ask_size":5,"ask_exchange":46,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"P"},"ohlc":{"ms_of_day":55963290,"open":1.84,"high":3.0,"low":0.55,"close":2.8,"volume":3755,"count":852,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"P"},"trade":{"ms_of_day":55963290,"sequence":-631377042,"size":4,"condition":95,"price":2.8,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"P"},"quote":{"ms_of_day":55963290,"bid_size":66,"bid_exchange":7,"bid":2.73,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"P"},"quote":{"ms_of_day":55963291,"bid_size":66,"bid_exchange":7,"bid":2.73,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"P"},"quote":{"ms_of_day":55963294,"bid_size":1,"bid_exchange":6,"bid":2.79,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"P"},"ohlc":{"ms_of_day":55963294,"open":1.84,"high":3.0,"low":0.55,"close":2.79,"volume":3757,"count":853,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"P"},"trade":{"ms_of_day":55963294,"sequence":-631376873,"size":2,"condition":125,"price":2.79,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"P"},"quote":{"ms_of_day":55963294,"bid_size":1,"bid_exchange":6,"bid":2.79,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55963297,"bid_size":109,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":226,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55963241,"bid_size":165,"bid_exchange":11,"bid":0.45,"bid_condition":50,"ask_size":127,"ask_exchange":73,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55963291,"open":9.72,"high":9.72,"low":0.3,"close":0.45,"volume":401060,"count":42807,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55963291,"sequence":1426669732,"size":1,"condition":18,"price":0.45,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55963292,"bid_size":165,"bid_exchange":11,"bid":0.45,"bid_condition":50,"ask_size":127,"ask_exchange":73,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55963292,"bid_size":165,"bid_exchange":11,"bid":0.45,"bid_condition":50,"ask_size":127,"ask_exchange":73,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55963292,"bid_size":165,"bid_exchange":11,"bid":0.45,"bid_condition":50,"ask_size":127,"ask_exchange":73,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55963292,"open":9.72,"high":9.72,"low":0.3,"close":0.45,"volume":401065,"count":42808,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55963292,"sequence":1426669735,"size":5,"condition":18,"price":0.45,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55963292,"bid_size":165,"bid_exchange":11,"bid":0.45,"bid_condition":50,"ask_size":127,"ask_exchange":73,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55963292,"open":9.72,"high":9.72,"low":0.3,"close":0.45,"volume":401068,"count":42809,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55963292,"sequence":1426669736,"size":3,"condition":18,"price":0.45,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55963292,"bid_size":165,"bid_exchange":11,"bid":0.45,"bid_condition":50,"ask_size":127,"ask_exchange":73,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55963292,"open":9.72,"high":9.72,"low":0.3,"close":0.45,"volume":401070,"count":42810,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55963292,"sequence":1426669737,"size":2,"condition":18,"price":0.45,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55963295,"bid_size":432,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":225,"ask_exchange":47,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55963292,"bid_size":177,"bid_exchange":9,"bid":0.45,"bid_condition":50,"ask_size":127,"ask_exchange":73,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55963296,"bid_size":165,"bid_exchange":11,"bid":0.45,"bid_condition":50,"ask_size":127,"ask_exchange":73,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":65000,"right":"C"},"quote":{"ms_of_day":55963306,"bid_size":574,"bid_exchange":47,"bid":0.31,"bid_condition":50,"ask_size":973,"ask_exchange":1,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SNOW","expiration":20250404,"strike":155000,"right":"P"},"quote":{"ms_of_day":55963308,"bid_size":70,"bid_exchange":43,"bid":2.83,"bid_condition":50,"ask_size":124,"ask_exchange":7,"ask":2.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SNOW","expiration":20250404,"strike":155000,"right":"P"},"ohlc":{"ms_of_day":55963308,"open":3.1,"high":11.5,"low":2.57,"close":2.88,"volume":470,"count":96,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SNOW","expiration":20250404,"strike":155000,"right":"P"},"trade":{"ms_of_day":55963308,"sequence":598346386,"size":6,"condition":18,"price":2.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55963295,"bid_size":432,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":225,"ask_exchange":47,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55963345,"open":5.99,"high":6.8,"low":0.11,"close":0.15,"volume":207691,"count":28861,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"trade":{"ms_of_day":55963345,"sequence":-63344716,"size":1,"condition":125,"price":0.15,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250404,"strike":9500,"right":"P"},"quote":{"ms_of_day":55963092,"bid_size":807,"bid_exchange":9,"bid":0.36,"bid_condition":50,"ask_size":830,"ask_exchange":9,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250404,"strike":9500,"right":"P"},"ohlc":{"ms_of_day":55963346,"open":0.63,"high":1.28,"low":0.29,"close":0.37,"volume":657,"count":125,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250404,"strike":9500,"right":"P"},"trade":{"ms_of_day":55963346,"sequence":-616393634,"size":2,"condition":125,"price":0.37,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55963348,"bid_size":139,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":226,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":542000,"right":"P"},"quote":{"ms_of_day":55963191,"bid_size":1235,"bid_exchange":5,"bid":0.24,"bid_condition":50,"ask_size":1004,"ask_exchange":46,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":542000,"right":"P"},"ohlc":{"ms_of_day":55963358,"open":2.37,"high":2.37,"low":0.21,"close":0.25,"volume":1238,"count":56,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":542000,"right":"P"},"trade":{"ms_of_day":55963358,"sequence":1426670537,"size":1,"condition":18,"price":0.25,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":542000,"right":"P"},"quote":{"ms_of_day":55963359,"bid_size":1235,"bid_exchange":5,"bid":0.24,"bid_condition":50,"ask_size":1031,"ask_exchange":42,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":542000,"right":"P"},"quote":{"ms_of_day":55963364,"bid_size":1235,"bid_exchange":5,"bid":0.24,"bid_condition":50,"ask_size":1004,"ask_exchange":46,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXS","expiration":20250328,"strike":26500,"right":"C"},"quote":{"ms_of_day":55963370,"bid_size":2,"bid_exchange":7,"bid":0.35,"bid_condition":50,"ask_size":19,"ask_exchange":11,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXS","expiration":20250328,"strike":26500,"right":"C"},"ohlc":{"ms_of_day":55963370,"open":2.68,"high":4.1,"low":0.08,"close":0.35,"volume":1892,"count":292,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXS","expiration":20250328,"strike":26500,"right":"C"},"trade":{"ms_of_day":55963370,"sequence":598347940,"size":2,"condition":18,"price":0.35,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXS","expiration":20250328,"strike":26500,"right":"C"},"quote":{"ms_of_day":55963370,"bid_size":30,"bid_exchange":47,"bid":0.33,"bid_condition":50,"ask_size":19,"ask_exchange":11,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXS","expiration":20250328,"strike":26500,"right":"C"},"quote":{"ms_of_day":55963370,"bid_size":30,"bid_exchange":47,"bid":0.33,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"C"},"quote":{"ms_of_day":55963374,"bid_size":4,"bid_exchange":7,"bid":4.95,"bid_condition":50,"ask_size":57,"ask_exchange":11,"ask":5.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55963374,"open":7.5,"high":10.5,"low":4.1,"close":5.0,"volume":7559,"count":1353,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"C"},"trade":{"ms_of_day":55963374,"sequence":-631372289,"size":1,"condition":18,"price":5.0,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"C"},"quote":{"ms_of_day":55963374,"bid_size":9,"bid_exchange":11,"bid":4.95,"bid_condition":50,"ask_size":57,"ask_exchange":11,"ask":5.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55963218,"bid_size":3,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55963385,"open":35.8,"high":35.8,"low":1.4,"close":5.37,"volume":56983,"count":22524,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55963385,"sequence":598348297,"size":1,"condition":130,"price":5.37,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55962774,"bid_size":1,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":1024,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"ohlc":{"ms_of_day":55963385,"open":5.8,"high":6.7,"low":0.03,"close":0.07,"volume":36648,"count":11759,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"trade":{"ms_of_day":55963385,"sequence":598348298,"size":1,"condition":130,"price":0.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250331,"strike":282000,"right":"C"},"quote":{"ms_of_day":55954881,"bid_size":265,"bid_exchange":42,"bid":1.19,"bid_condition":50,"ask_size":259,"ask_exchange":42,"ask":1.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250331,"strike":282000,"right":"C"},"ohlc":{"ms_of_day":55963403,"open":0.83,"high":2.57,"low":0.26,"close":1.21,"volume":3259,"count":331,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250331,"strike":282000,"right":"C"},"trade":{"ms_of_day":55963403,"sequence":-631370273,"size":5,"condition":125,"price":1.21,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55963403,"bid_size":476,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":225,"ask_exchange":47,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"C"},"quote":{"ms_of_day":55962113,"bid_size":11,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":11,"ask_exchange":69,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"C"},"ohlc":{"ms_of_day":55963404,"open":3.8,"high":7.41,"low":0.61,"close":0.77,"volume":21998,"count":2572,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"C"},"trade":{"ms_of_day":55963404,"sequence":-631370217,"size":1,"condition":125,"price":0.77,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250404,"strike":9500,"right":"P"},"quote":{"ms_of_day":55963406,"bid_size":833,"bid_exchange":5,"bid":0.36,"bid_condition":50,"ask_size":830,"ask_exchange":9,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":245000,"right":"P"},"quote":{"ms_of_day":55963221,"bid_size":30,"bid_exchange":73,"bid":2.95,"bid_condition":50,"ask_size":23,"ask_exchange":11,"ask":2.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":245000,"right":"P"},"ohlc":{"ms_of_day":55963408,"open":32.05,"high":34.64,"low":1.74,"close":2.96,"volume":2373,"count":827,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":245000,"right":"P"},"trade":{"ms_of_day":55963408,"sequence":33329922,"size":9,"condition":125,"price":2.96,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250328,"strike":257500,"right":"C"},"quote":{"ms_of_day":55963409,"bid_size":202,"bid_exchange":47,"bid":0.02,"bid_condition":50,"ask_size":313,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"C"},"quote":{"ms_of_day":55963409,"bid_size":20,"bid_exchange":76,"bid":0.75,"bid_condition":50,"ask_size":11,"ask_exchange":69,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55963403,"bid_size":476,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":225,"ask_exchange":47,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55963415,"open":5.99,"high":6.8,"low":0.11,"close":0.16,"volume":207696,"count":28862,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"trade":{"ms_of_day":55963415,"sequence":-63344069,"size":5,"condition":18,"price":0.16,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55963322,"bid_size":306,"bid_exchange":7,"bid":0.27,"bid_condition":50,"ask_size":361,"ask_exchange":42,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55963405,"open":2.82,"high":7.16,"low":0.09,"close":0.28,"volume":490725,"count":67163,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55963405,"sequence":598348563,"size":5,"condition":18,"price":0.28,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55963405,"bid_size":306,"bid_exchange":7,"bid":0.27,"bid_condition":50,"ask_size":361,"ask_exchange":42,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55963412,"bid_size":306,"bid_exchange":7,"bid":0.27,"bid_condition":50,"ask_size":425,"ask_exchange":42,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250408,"strike":569000,"right":"P"},"quote":{"ms_of_day":55963191,"bid_size":109,"bid_exchange":60,"bid":6.75,"bid_condition":50,"ask_size":109,"ask_exchange":60,"ask":6.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250408,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55963413,"open":5.25,"high":9.01,"low":4.51,"close":6.75,"volume":538,"count":101,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250408,"strike":569000,"right":"P"},"trade":{"ms_of_day":55963413,"sequence":1426670802,"size":70,"condition":129,"price":6.75,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55963425,"bid_size":3,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250408,"strike":569000,"right":"P"},"quote":{"ms_of_day":55963425,"bid_size":109,"bid_exchange":60,"bid":6.75,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":6.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55963426,"bid_size":3,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":16,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":569000,"right":"P"},"quote":{"ms_of_day":55963426,"bid_size":38,"bid_exchange":6,"bid":4.96,"bid_condition":50,"ask_size":129,"ask_exchange":42,"ask":4.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250408,"strike":569000,"right":"P"},"quote":{"ms_of_day":55963426,"bid_size":94,"bid_exchange":6,"bid":6.75,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":6.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":569000,"right":"P"},"quote":{"ms_of_day":55963427,"bid_size":38,"bid_exchange":6,"bid":4.96,"bid_condition":50,"ask_size":129,"ask_exchange":42,"ask":4.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":555000,"right":"P"},"quote":{"ms_of_day":55963191,"bid_size":39,"bid_exchange":46,"bid":7.75,"bid_condition":50,"ask_size":76,"ask_exchange":42,"ask":7.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":555000,"right":"P"},"ohlc":{"ms_of_day":55963430,"open":10.59,"high":18.87,"low":5.9,"close":7.77,"volume":37040,"count":3861,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":555000,"right":"P"},"trade":{"ms_of_day":55963430,"sequence":1426673028,"size":1,"condition":131,"price":7.77,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":455000,"right":"P"},"quote":{"ms_of_day":55960208,"bid_size":1541,"bid_exchange":42,"bid":0.6,"bid_condition":50,"ask_size":440,"ask_exchange":9,"ask":0.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":455000,"right":"P"},"ohlc":{"ms_of_day":55963430,"open":1.88,"high":2.41,"low":0.56,"close":0.6,"volume":3861,"count":112,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":455000,"right":"P"},"trade":{"ms_of_day":55963430,"sequence":1426673075,"size":1,"condition":131,"price":0.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55963428,"bid_size":13,"bid_exchange":46,"bid":1.48,"bid_condition":50,"ask_size":23,"ask_exchange":46,"ask":1.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CTAS","expiration":20250328,"strike":202500,"right":"P"},"quote":{"ms_of_day":55963426,"bid_size":7,"bid_exchange":31,"bid":0.05,"bid_condition":50,"ask_size":118,"ask_exchange":9,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":465000,"right":"P"},"quote":{"ms_of_day":55962332,"bid_size":2079,"bid_exchange":7,"bid":0.15,"bid_condition":50,"ask_size":1578,"ask_exchange":42,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":465000,"right":"P"},"ohlc":{"ms_of_day":55963430,"open":1.11,"high":1.41,"low":0.15,"close":0.15,"volume":7280,"count":264,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":465000,"right":"P"},"trade":{"ms_of_day":55963430,"sequence":1426673185,"size":1,"condition":131,"price":0.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":565000,"right":"P"},"quote":{"ms_of_day":55963427,"bid_size":121,"bid_exchange":42,"bid":6.93,"bid_condition":50,"ask_size":121,"ask_exchange":42,"ask":6.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55963430,"open":10.0,"high":20.28,"low":4.54,"close":6.95,"volume":85142,"count":7078,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":565000,"right":"P"},"trade":{"ms_of_day":55963430,"sequence":1426673186,"size":1,"condition":131,"price":6.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55963431,"bid_size":13,"bid_exchange":46,"bid":1.48,"bid_condition":50,"ask_size":27,"ask_exchange":46,"ask":1.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20270115,"strike":29000,"right":"C"},"quote":{"ms_of_day":55961831,"bid_size":1156,"bid_exchange":76,"bid":5.25,"bid_condition":50,"ask_size":313,"ask_exchange":76,"ask":5.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20270115,"strike":29000,"right":"C"},"ohlc":{"ms_of_day":55963443,"open":7.69,"high":7.69,"low":5.08,"close":5.41,"volume":749,"count":80,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20270115,"strike":29000,"right":"C"},"trade":{"ms_of_day":55963443,"sequence":598351651,"size":5,"condition":125,"price":5.41,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20270115,"strike":29000,"right":"C"},"quote":{"ms_of_day":55961831,"bid_size":1156,"bid_exchange":76,"bid":5.25,"bid_condition":50,"ask_size":313,"ask_exchange":76,"ask":5.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20270115,"strike":29000,"right":"C"},"ohlc":{"ms_of_day":55963443,"open":7.69,"high":7.69,"low":5.08,"close":5.41,"volume":754,"count":81,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20270115,"strike":29000,"right":"C"},"trade":{"ms_of_day":55963443,"sequence":598351652,"size":5,"condition":125,"price":5.41,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55963435,"bid_size":30,"bid_exchange":69,"bid":0.48,"bid_condition":50,"ask_size":34,"ask_exchange":73,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55963447,"open":6.06,"high":7.0,"low":0.31,"close":0.49,"volume":215472,"count":30704,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"trade":{"ms_of_day":55963447,"sequence":-63343384,"size":1,"condition":125,"price":0.49,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55963430,"bid_size":30,"bid_exchange":7,"bid":1.77,"bid_condition":50,"ask_size":71,"ask_exchange":11,"ask":1.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55963441,"open":8.11,"high":18.43,"low":0.78,"close":1.78,"volume":103707,"count":17612,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"trade":{"ms_of_day":55963441,"sequence":1426673656,"size":1,"condition":125,"price":1.78,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"P"},"quote":{"ms_of_day":55963358,"bid_size":1467,"bid_exchange":43,"bid":14.15,"bid_condition":50,"ask_size":422,"ask_exchange":43,"ask":14.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55963450,"open":58.89,"high":60.75,"low":8.8,"close":14.15,"volume":12277,"count":3041,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"P"},"trade":{"ms_of_day":55963450,"sequence":33330784,"size":9,"condition":18,"price":14.15,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"P"},"quote":{"ms_of_day":55963358,"bid_size":1467,"bid_exchange":43,"bid":14.15,"bid_condition":50,"ask_size":422,"ask_exchange":43,"ask":14.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55963451,"open":58.89,"high":60.75,"low":8.8,"close":14.15,"volume":12278,"count":3042,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"P"},"trade":{"ms_of_day":55963451,"sequence":33330794,"size":1,"condition":18,"price":14.15,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"P"},"quote":{"ms_of_day":55963358,"bid_size":1467,"bid_exchange":43,"bid":14.15,"bid_condition":50,"ask_size":422,"ask_exchange":43,"ask":14.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55963451,"open":58.89,"high":60.75,"low":8.8,"close":14.15,"volume":12279,"count":3043,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"P"},"trade":{"ms_of_day":55963451,"sequence":33330795,"size":1,"condition":18,"price":14.15,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"P"},"quote":{"ms_of_day":55963451,"bid_size":1465,"bid_exchange":43,"bid":14.15,"bid_condition":50,"ask_size":450,"ask_exchange":43,"ask":14.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"P"},"quote":{"ms_of_day":55963451,"bid_size":646,"bid_exchange":5,"bid":14.15,"bid_condition":50,"ask_size":450,"ask_exchange":43,"ask":14.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55963462,"bid_size":195,"bid_exchange":65,"bid":1.76,"bid_condition":50,"ask_size":71,"ask_exchange":11,"ask":1.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55963433,"bid_size":39,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55963464,"open":40.1,"high":40.1,"low":0.44,"close":1.65,"volume":71333,"count":27316,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55963464,"sequence":598352292,"size":1,"condition":125,"price":1.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55963471,"bid_size":195,"bid_exchange":65,"bid":1.76,"bid_condition":50,"ask_size":71,"ask_exchange":11,"ask":1.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55963482,"bid_size":39,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":159,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250404,"strike":9500,"right":"P"},"quote":{"ms_of_day":55963492,"bid_size":862,"bid_exchange":5,"bid":0.36,"bid_condition":50,"ask_size":830,"ask_exchange":9,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55963493,"bid_size":457,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":225,"ask_exchange":47,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55963494,"bid_size":30,"bid_exchange":69,"bid":0.48,"bid_condition":50,"ask_size":43,"ask_exchange":22,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55963494,"bid_size":457,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":225,"ask_exchange":47,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55963494,"bid_size":30,"bid_exchange":69,"bid":0.48,"bid_condition":50,"ask_size":21,"ask_exchange":11,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"P"},"quote":{"ms_of_day":55963494,"bid_size":1,"bid_exchange":43,"bid":2.77,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"P"},"quote":{"ms_of_day":55963494,"bid_size":1,"bid_exchange":11,"bid":2.77,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"P"},"ohlc":{"ms_of_day":55963494,"open":1.84,"high":3.0,"low":0.55,"close":2.8,"volume":3758,"count":854,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"P"},"trade":{"ms_of_day":55963494,"sequence":-631365791,"size":1,"condition":95,"price":2.8,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"P"},"quote":{"ms_of_day":55963494,"bid_size":1,"bid_exchange":69,"bid":2.77,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"P"},"quote":{"ms_of_day":55963495,"bid_size":1,"bid_exchange":69,"bid":2.77,"bid_condition":50,"ask_size":423,"ask_exchange":4,"ask":2.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55963470,"bid_size":162,"bid_exchange":7,"bid":0.45,"bid_condition":50,"ask_size":107,"ask_exchange":73,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55963500,"open":9.72,"high":9.72,"low":0.3,"close":0.46,"volume":401071,"count":42811,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55963500,"sequence":1426674613,"size":1,"condition":131,"price":0.46,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55963426,"bid_size":209,"bid_exchange":7,"bid":0.18,"bid_condition":50,"ask_size":1000,"ask_exchange":65,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55963500,"open":9.33,"high":9.81,"low":0.12,"close":0.18,"volume":515746,"count":60301,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55963500,"sequence":1426674614,"size":1,"condition":131,"price":0.18,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55963500,"bid_size":162,"bid_exchange":7,"bid":0.45,"bid_condition":50,"ask_size":107,"ask_exchange":73,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55963500,"bid_size":236,"bid_exchange":7,"bid":0.18,"bid_condition":50,"ask_size":1000,"ask_exchange":65,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250919,"strike":135000,"right":"P"},"quote":{"ms_of_day":55963291,"bid_size":56,"bid_exchange":42,"bid":0.68,"bid_condition":50,"ask_size":65,"ask_exchange":73,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250919,"strike":135000,"right":"P"},"ohlc":{"ms_of_day":55963502,"open":0.7,"high":0.7,"low":0.7,"close":0.7,"volume":10,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250919,"strike":135000,"right":"P"},"trade":{"ms_of_day":55963502,"sequence":-1345948374,"size":10,"condition":125,"price":0.7,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":565000,"right":"P"},"quote":{"ms_of_day":55963503,"bid_size":146,"bid_exchange":65,"bid":6.93,"bid_condition":50,"ask_size":121,"ask_exchange":42,"ask":6.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55963503,"bid_size":6,"bid_exchange":11,"bid":1.44,"bid_condition":50,"ask_size":81,"ask_exchange":60,"ask":1.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55963503,"open":3.5,"high":8.82,"low":0.42,"close":1.45,"volume":445846,"count":47800,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"trade":{"ms_of_day":55963503,"sequence":598353898,"size":10,"condition":18,"price":1.45,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55963504,"bid_size":162,"bid_exchange":7,"bid":0.45,"bid_condition":50,"ask_size":95,"ask_exchange":73,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55963426,"bid_size":5,"bid_exchange":46,"bid":2.64,"bid_condition":50,"ask_size":73,"ask_exchange":42,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55963503,"open":11.11,"high":11.11,"low":2.01,"close":2.64,"volume":43830,"count":6278,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"trade":{"ms_of_day":55963503,"sequence":-63341836,"size":5,"condition":18,"price":2.64,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55963503,"bid_size":150,"bid_exchange":31,"bid":2.63,"bid_condition":50,"ask_size":15,"ask_exchange":46,"ask":2.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55963505,"bid_size":39,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":16,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55963504,"bid_size":150,"bid_exchange":31,"bid":2.63,"bid_condition":50,"ask_size":21,"ask_exchange":46,"ask":2.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":154000,"right":"C"},"quote":{"ms_of_day":55963504,"bid_size":246,"bid_exchange":4,"bid":0.04,"bid_condition":50,"ask_size":455,"ask_exchange":5,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":103000,"right":"C"},"quote":{"ms_of_day":55963503,"bid_size":13,"bid_exchange":7,"bid":5.3,"bid_condition":50,"ask_size":307,"ask_exchange":43,"ask":5.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":245000,"right":"P"},"quote":{"ms_of_day":55963506,"bid_size":30,"bid_exchange":73,"bid":2.95,"bid_condition":50,"ask_size":20,"ask_exchange":46,"ask":2.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55963508,"bid_size":63,"bid_exchange":47,"bid":0.99,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":1.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":245000,"right":"P"},"quote":{"ms_of_day":55963510,"bid_size":34,"bid_exchange":73,"bid":2.95,"bid_condition":50,"ask_size":20,"ask_exchange":46,"ask":2.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":154000,"right":"C"},"quote":{"ms_of_day":55963509,"bid_size":246,"bid_exchange":4,"bid":0.04,"bid_condition":50,"ask_size":455,"ask_exchange":5,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":41000,"right":"C"},"quote":{"ms_of_day":55963512,"bid_size":226,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":336,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55963524,"bid_size":133,"bid_exchange":6,"bid":0.29,"bid_condition":50,"ask_size":117,"ask_exchange":42,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55963524,"open":6.96,"high":7.74,"low":0.13,"close":0.3,"volume":188429,"count":24591,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"trade":{"ms_of_day":55963524,"sequence":-63340139,"size":2,"condition":95,"price":0.3,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55963524,"bid_size":151,"bid_exchange":22,"bid":0.29,"bid_condition":50,"ask_size":141,"ask_exchange":22,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55963524,"bid_size":469,"bid_exchange":73,"bid":0.29,"bid_condition":50,"ask_size":141,"ask_exchange":22,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SNOW","expiration":20250404,"strike":155000,"right":"P"},"quote":{"ms_of_day":55963531,"bid_size":70,"bid_exchange":43,"bid":2.83,"bid_condition":50,"ask_size":124,"ask_exchange":7,"ask":2.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SNOW","expiration":20250404,"strike":155000,"right":"P"},"quote":{"ms_of_day":55963532,"bid_size":70,"bid_exchange":43,"bid":2.83,"bid_condition":50,"ask_size":124,"ask_exchange":7,"ask":2.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55963538,"bid_size":469,"bid_exchange":73,"bid":0.29,"bid_condition":50,"ask_size":169,"ask_exchange":6,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55963538,"open":6.96,"high":7.74,"low":0.13,"close":0.3,"volume":188430,"count":24592,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"trade":{"ms_of_day":55963538,"sequence":-63339957,"size":1,"condition":18,"price":0.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55963538,"bid_size":197,"bid_exchange":65,"bid":0.29,"bid_condition":50,"ask_size":169,"ask_exchange":6,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55963538,"bid_size":197,"bid_exchange":65,"bid":0.29,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55963540,"bid_size":1,"bid_exchange":73,"bid":0.3,"bid_condition":50,"ask_size":169,"ask_exchange":6,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55963540,"open":6.96,"high":7.74,"low":0.13,"close":0.3,"volume":188431,"count":24593,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"trade":{"ms_of_day":55963540,"sequence":-63339889,"size":1,"condition":18,"price":0.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55963540,"bid_size":210,"bid_exchange":1,"bid":0.3,"bid_condition":50,"ask_size":169,"ask_exchange":6,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55963541,"bid_size":691,"bid_exchange":73,"bid":0.3,"bid_condition":50,"ask_size":169,"ask_exchange":6,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55963535,"bid_size":63,"bid_exchange":47,"bid":0.99,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":1.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55963536,"bid_size":6,"bid_exchange":11,"bid":1.44,"bid_condition":50,"ask_size":76,"ask_exchange":60,"ask":1.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55963556,"bid_size":6,"bid_exchange":11,"bid":1.44,"bid_condition":50,"ask_size":81,"ask_exchange":60,"ask":1.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250410,"strike":5430000,"right":"P"},"quote":{"ms_of_day":55963568,"bid_size":51,"bid_exchange":5,"bid":11.9,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":12.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250410,"strike":5430000,"right":"P"},"ohlc":{"ms_of_day":55963568,"open":12.1,"high":12.1,"low":12.1,"close":12.1,"volume":7,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250410,"strike":5430000,"right":"P"},"trade":{"ms_of_day":55963568,"sequence":598362355,"size":7,"condition":18,"price":12.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RACE","expiration":20250417,"strike":430000,"right":"C"},"quote":{"ms_of_day":55963573,"bid_size":3,"bid_exchange":11,"bid":9.9,"bid_condition":50,"ask_size":9,"ask_exchange":1,"ask":10.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RACE","expiration":20250417,"strike":430000,"right":"C"},"ohlc":{"ms_of_day":55963573,"open":16.0,"high":16.0,"low":4.2,"close":10.2,"volume":325,"count":52,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RACE","expiration":20250417,"strike":430000,"right":"C"},"trade":{"ms_of_day":55963573,"sequence":36888908,"size":1,"condition":18,"price":10.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RACE","expiration":20250417,"strike":430000,"right":"C"},"quote":{"ms_of_day":55963573,"bid_size":3,"bid_exchange":11,"bid":9.9,"bid_condition":50,"ask_size":9,"ask_exchange":1,"ask":10.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RACE","expiration":20250417,"strike":430000,"right":"C"},"quote":{"ms_of_day":55963574,"bid_size":3,"bid_exchange":11,"bid":9.9,"bid_condition":50,"ask_size":9,"ask_exchange":1,"ask":10.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250919,"strike":135000,"right":"P"},"quote":{"ms_of_day":55963601,"bid_size":153,"bid_exchange":42,"bid":0.68,"bid_condition":50,"ask_size":65,"ask_exchange":73,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250919,"strike":135000,"right":"P"},"quote":{"ms_of_day":55963601,"bid_size":153,"bid_exchange":42,"bid":0.68,"bid_condition":50,"ask_size":65,"ask_exchange":73,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"C"},"quote":{"ms_of_day":55963605,"bid_size":9,"bid_exchange":11,"bid":4.95,"bid_condition":50,"ask_size":77,"ask_exchange":43,"ask":5.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"P"},"quote":{"ms_of_day":55963605,"bid_size":174,"bid_exchange":1,"bid":0.56,"bid_condition":50,"ask_size":161,"ask_exchange":42,"ask":0.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"P"},"ohlc":{"ms_of_day":55963605,"open":6.76,"high":10.6,"low":0.45,"close":0.57,"volume":87821,"count":15434,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"P"},"trade":{"ms_of_day":55963605,"sequence":-1411419562,"size":3,"condition":18,"price":0.57,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"P"},"quote":{"ms_of_day":55963605,"bid_size":174,"bid_exchange":1,"bid":0.56,"bid_condition":50,"ask_size":161,"ask_exchange":42,"ask":0.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"P"},"ohlc":{"ms_of_day":55963605,"open":6.76,"high":10.6,"low":0.45,"close":0.57,"volume":87823,"count":15435,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"P"},"trade":{"ms_of_day":55963605,"sequence":-1411419561,"size":2,"condition":18,"price":0.57,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"P"},"quote":{"ms_of_day":55963605,"bid_size":174,"bid_exchange":1,"bid":0.56,"bid_condition":50,"ask_size":222,"ask_exchange":73,"ask":0.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"P"},"quote":{"ms_of_day":55963605,"bid_size":174,"bid_exchange":1,"bid":0.56,"bid_condition":50,"ask_size":169,"ask_exchange":73,"ask":0.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":180000,"right":"C"},"quote":{"ms_of_day":55962149,"bid_size":272,"bid_exchange":42,"bid":0.21,"bid_condition":50,"ask_size":76,"ask_exchange":42,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":180000,"right":"C"},"ohlc":{"ms_of_day":55963607,"open":20.95,"high":21.08,"low":0.12,"close":0.21,"volume":20739,"count":3236,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":180000,"right":"C"},"trade":{"ms_of_day":55963607,"sequence":-628225614,"size":5,"condition":125,"price":0.21,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"C"},"quote":{"ms_of_day":55963616,"bid_size":9,"bid_exchange":11,"bid":4.95,"bid_condition":50,"ask_size":77,"ask_exchange":43,"ask":5.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55963616,"open":7.5,"high":10.5,"low":4.1,"close":5.0,"volume":7560,"count":1354,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"C"},"trade":{"ms_of_day":55963616,"sequence":-631358458,"size":1,"condition":18,"price":5.0,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"P"},"quote":{"ms_of_day":55963616,"bid_size":3,"bid_exchange":31,"bid":1.79,"bid_condition":50,"ask_size":105,"ask_exchange":42,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"P"},"ohlc":{"ms_of_day":55963616,"open":0.98,"high":2.11,"low":0.21,"close":1.79,"volume":16264,"count":679,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"P"},"trade":{"ms_of_day":55963616,"sequence":-631358420,"size":3,"condition":18,"price":1.79,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"P"},"quote":{"ms_of_day":55963616,"bid_size":4,"bid_exchange":7,"bid":1.73,"bid_condition":50,"ask_size":105,"ask_exchange":42,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"P"},"quote":{"ms_of_day":55963617,"bid_size":4,"bid_exchange":43,"bid":1.73,"bid_condition":50,"ask_size":105,"ask_exchange":42,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"C"},"quote":{"ms_of_day":55963623,"bid_size":9,"bid_exchange":11,"bid":4.95,"bid_condition":50,"ask_size":103,"ask_exchange":76,"ask":5.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORCL","expiration":20250919,"strike":145000,"right":"P"},"quote":{"ms_of_day":55963625,"bid_size":48,"bid_exchange":46,"bid":13.3,"bid_condition":50,"ask_size":3,"ask_exchange":73,"ask":13.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORCL","expiration":20250919,"strike":145000,"right":"P"},"ohlc":{"ms_of_day":55963625,"open":13.25,"high":15.45,"low":10.15,"close":13.35,"volume":465,"count":40,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORCL","expiration":20250919,"strike":145000,"right":"P"},"trade":{"ms_of_day":55963625,"sequence":-1154466227,"size":1,"condition":18,"price":13.35,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORCL","expiration":20250919,"strike":145000,"right":"P"},"quote":{"ms_of_day":55963630,"bid_size":48,"bid_exchange":46,"bid":13.3,"bid_condition":50,"ask_size":9,"ask_exchange":73,"ask":13.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORCL","expiration":20250919,"strike":145000,"right":"P"},"quote":{"ms_of_day":55963630,"bid_size":48,"bid_exchange":46,"bid":13.3,"bid_condition":50,"ask_size":5,"ask_exchange":69,"ask":13.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20251219,"strike":82500,"right":"P"},"quote":{"ms_of_day":55958144,"bid_size":11,"bid_exchange":11,"bid":2.52,"bid_condition":50,"ask_size":22,"ask_exchange":11,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20251219,"strike":82500,"right":"P"},"ohlc":{"ms_of_day":55963633,"open":2.46,"high":2.53,"low":2.46,"close":2.53,"volume":3,"count":2,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20251219,"strike":82500,"right":"P"},"trade":{"ms_of_day":55963633,"sequence":36892020,"size":1,"condition":125,"price":2.53,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":292500,"right":"C"},"quote":{"ms_of_day":55962137,"bid_size":1,"bid_exchange":7,"bid":0.85,"bid_condition":50,"ask_size":42,"ask_exchange":11,"ask":0.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":292500,"right":"C"},"ohlc":{"ms_of_day":55963638,"open":0.72,"high":5.55,"low":0.7,"close":0.85,"volume":50191,"count":11597,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":292500,"right":"C"},"trade":{"ms_of_day":55963638,"sequence":33340594,"size":1,"condition":18,"price":0.85,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":292500,"right":"C"},"quote":{"ms_of_day":55963638,"bid_size":20,"bid_exchange":43,"bid":0.84,"bid_condition":50,"ask_size":42,"ask_exchange":11,"ask":0.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55963638,"bid_size":23,"bid_exchange":73,"bid":2.15,"bid_condition":50,"ask_size":18,"ask_exchange":47,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"ohlc":{"ms_of_day":55963638,"open":2.89,"high":9.95,"low":1.58,"close":2.17,"volume":160029,"count":36340,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"trade":{"ms_of_day":55963638,"sequence":33340603,"size":1,"condition":18,"price":2.17,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55963638,"bid_size":23,"bid_exchange":73,"bid":2.15,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":2.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55963638,"bid_size":23,"bid_exchange":73,"bid":2.15,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":2.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":292500,"right":"C"},"quote":{"ms_of_day":55963639,"bid_size":20,"bid_exchange":43,"bid":0.84,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VALE","expiration":20260116,"strike":10000,"right":"P"},"quote":{"ms_of_day":55963648,"bid_size":200,"bid_exchange":65,"bid":0.99,"bid_condition":50,"ask_size":106,"ask_exchange":31,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20251219,"strike":82500,"right":"P"},"quote":{"ms_of_day":55963683,"bid_size":11,"bid_exchange":4,"bid":2.52,"bid_condition":50,"ask_size":23,"ask_exchange":11,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55963473,"bid_size":178,"bid_exchange":46,"bid":2.64,"bid_condition":50,"ask_size":195,"ask_exchange":46,"ask":2.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55963685,"open":15.61,"high":15.61,"low":1.64,"close":2.65,"volume":90521,"count":14211,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"trade":{"ms_of_day":55963685,"sequence":598369102,"size":1,"condition":125,"price":2.65,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":41000,"right":"C"},"quote":{"ms_of_day":55963685,"bid_size":226,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":523,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20251219,"strike":82500,"right":"P"},"quote":{"ms_of_day":55963686,"bid_size":11,"bid_exchange":11,"bid":2.52,"bid_condition":50,"ask_size":23,"ask_exchange":11,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250328,"strike":97000,"right":"C"},"quote":{"ms_of_day":34667665,"bid_size":0,"bid_exchange":60,"bid":0.0,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250328,"strike":97000,"right":"C"},"ohlc":{"ms_of_day":55963700,"open":0.01,"high":0.01,"low":0.01,"close":0.01,"volume":1,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250328,"strike":97000,"right":"C"},"trade":{"ms_of_day":55963700,"sequence":-125391424,"size":1,"condition":131,"price":0.01,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250815,"strike":80000,"right":"C"},"quote":{"ms_of_day":55961295,"bid_size":250,"bid_exchange":9,"bid":9.45,"bid_condition":50,"ask_size":254,"ask_exchange":5,"ask":9.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250815,"strike":80000,"right":"C"},"ohlc":{"ms_of_day":55963700,"open":8.85,"high":9.53,"low":8.85,"close":9.53,"volume":18,"count":10,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250815,"strike":80000,"right":"C"},"trade":{"ms_of_day":55963700,"sequence":-125391421,"size":1,"condition":131,"price":9.53,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":565000,"right":"P"},"quote":{"ms_of_day":55963693,"bid_size":4,"bid_exchange":31,"bid":4.62,"bid_condition":50,"ask_size":153,"ask_exchange":65,"ask":4.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55963693,"open":8.49,"high":19.1,"low":2.6,"close":4.62,"volume":91395,"count":5797,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":565000,"right":"P"},"trade":{"ms_of_day":55963693,"sequence":1426677644,"size":1,"condition":18,"price":4.62,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":565000,"right":"P"},"quote":{"ms_of_day":55963693,"bid_size":4,"bid_exchange":31,"bid":4.62,"bid_condition":50,"ask_size":153,"ask_exchange":65,"ask":4.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":565000,"right":"P"},"quote":{"ms_of_day":55963693,"bid_size":4,"bid_exchange":31,"bid":4.62,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":4.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":565000,"right":"P"},"quote":{"ms_of_day":55963694,"bid_size":30,"bid_exchange":7,"bid":4.61,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":4.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55963694,"open":8.49,"high":19.1,"low":2.6,"close":4.62,"volume":91399,"count":5798,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":565000,"right":"P"},"trade":{"ms_of_day":55963694,"sequence":1426677651,"size":4,"condition":18,"price":4.62,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":565000,"right":"P"},"quote":{"ms_of_day":55963694,"bid_size":20,"bid_exchange":69,"bid":4.61,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":4.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":565000,"right":"P"},"quote":{"ms_of_day":55963694,"bid_size":20,"bid_exchange":69,"bid":4.61,"bid_condition":50,"ask_size":45,"ask_exchange":1,"ask":4.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":103000,"right":"C"},"quote":{"ms_of_day":55963711,"bid_size":84,"bid_exchange":42,"bid":5.3,"bid_condition":50,"ask_size":307,"ask_exchange":43,"ask":5.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":560000,"right":"P"},"quote":{"ms_of_day":55963504,"bid_size":79,"bid_exchange":31,"bid":1.15,"bid_condition":50,"ask_size":173,"ask_exchange":42,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":560000,"right":"P"},"ohlc":{"ms_of_day":55963709,"open":6.47,"high":15.03,"low":0.55,"close":1.16,"volume":69337,"count":6978,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":560000,"right":"P"},"trade":{"ms_of_day":55963709,"sequence":1426677709,"size":1,"condition":18,"price":1.16,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":560000,"right":"P"},"quote":{"ms_of_day":55963710,"bid_size":79,"bid_exchange":31,"bid":1.15,"bid_condition":50,"ask_size":347,"ask_exchange":42,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":560000,"right":"P"},"quote":{"ms_of_day":55963710,"bid_size":79,"bid_exchange":31,"bid":1.15,"bid_condition":50,"ask_size":428,"ask_exchange":73,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55963716,"bid_size":238,"bid_exchange":7,"bid":0.18,"bid_condition":50,"ask_size":1000,"ask_exchange":65,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"P"},"quote":{"ms_of_day":55963706,"bid_size":2,"bid_exchange":43,"bid":2.75,"bid_condition":50,"ask_size":90,"ask_exchange":4,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"P"},"ohlc":{"ms_of_day":55963715,"open":1.84,"high":3.0,"low":0.55,"close":2.8,"volume":3759,"count":855,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"P"},"trade":{"ms_of_day":55963715,"sequence":-631353736,"size":1,"condition":125,"price":2.8,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"P"},"quote":{"ms_of_day":55963716,"bid_size":29,"bid_exchange":7,"bid":1.58,"bid_condition":50,"ask_size":13,"ask_exchange":60,"ask":1.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"P"},"ohlc":{"ms_of_day":55963716,"open":10.71,"high":13.71,"low":0.84,"close":1.59,"volume":33264,"count":7875,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"P"},"trade":{"ms_of_day":55963716,"sequence":-1411414767,"size":20,"condition":18,"price":1.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"P"},"quote":{"ms_of_day":55963716,"bid_size":93,"bid_exchange":47,"bid":1.58,"bid_condition":50,"ask_size":13,"ask_exchange":60,"ask":1.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"P"},"quote":{"ms_of_day":55963716,"bid_size":93,"bid_exchange":47,"bid":1.58,"bid_condition":50,"ask_size":13,"ask_exchange":60,"ask":1.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":23000,"right":"P"},"quote":{"ms_of_day":55961710,"bid_size":1344,"bid_exchange":31,"bid":0.06,"bid_condition":50,"ask_size":1514,"ask_exchange":31,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":23000,"right":"P"},"ohlc":{"ms_of_day":55963717,"open":0.84,"high":3.82,"low":0.04,"close":0.07,"volume":23684,"count":3011,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":23000,"right":"P"},"trade":{"ms_of_day":55963717,"sequence":-631353595,"size":1,"condition":18,"price":0.07,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":23000,"right":"P"},"quote":{"ms_of_day":55963717,"bid_size":1344,"bid_exchange":31,"bid":0.06,"bid_condition":50,"ask_size":2731,"ask_exchange":42,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":23000,"right":"P"},"quote":{"ms_of_day":55963718,"bid_size":1344,"bid_exchange":31,"bid":0.06,"bid_condition":50,"ask_size":3029,"ask_exchange":31,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":565000,"right":"P"},"quote":{"ms_of_day":55963719,"bid_size":154,"bid_exchange":65,"bid":6.93,"bid_condition":50,"ask_size":121,"ask_exchange":42,"ask":6.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20250919,"strike":180000,"right":"C"},"quote":{"ms_of_day":55963725,"bid_size":102,"bid_exchange":65,"bid":4.7,"bid_condition":50,"ask_size":132,"ask_exchange":5,"ask":4.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PINS","expiration":20250516,"strike":38000,"right":"C"},"quote":{"ms_of_day":55962066,"bid_size":225,"bid_exchange":76,"bid":0.8,"bid_condition":50,"ask_size":230,"ask_exchange":65,"ask":0.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PINS","expiration":20250516,"strike":38000,"right":"C"},"ohlc":{"ms_of_day":55963735,"open":1.51,"high":1.51,"low":0.78,"close":0.81,"volume":295,"count":35,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PINS","expiration":20250516,"strike":38000,"right":"C"},"trade":{"ms_of_day":55963735,"sequence":-1154459609,"size":3,"condition":131,"price":0.81,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PINS","expiration":20250516,"strike":28000,"right":"P"},"quote":{"ms_of_day":55961659,"bid_size":473,"bid_exchange":65,"bid":0.88,"bid_condition":50,"ask_size":223,"ask_exchange":65,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PINS","expiration":20250516,"strike":28000,"right":"P"},"ohlc":{"ms_of_day":55963735,"open":0.79,"high":1.54,"low":0.65,"close":0.9,"volume":284,"count":15,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PINS","expiration":20250516,"strike":28000,"right":"P"},"trade":{"ms_of_day":55963735,"sequence":-1154459608,"size":3,"condition":131,"price":0.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PINS","expiration":20250516,"strike":42000,"right":"C"},"quote":{"ms_of_day":55961175,"bid_size":285,"bid_exchange":65,"bid":0.29,"bid_condition":50,"ask_size":209,"ask_exchange":65,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PINS","expiration":20250516,"strike":42000,"right":"C"},"ohlc":{"ms_of_day":55963735,"open":0.72,"high":0.8,"low":0.3,"close":0.3,"volume":39,"count":15,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PINS","expiration":20250516,"strike":42000,"right":"C"},"trade":{"ms_of_day":55963735,"sequence":-1154459607,"size":3,"condition":131,"price":0.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PINS","expiration":20250516,"strike":24000,"right":"P"},"quote":{"ms_of_day":55954962,"bid_size":15,"bid_exchange":11,"bid":0.28,"bid_condition":50,"ask_size":10,"ask_exchange":69,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PINS","expiration":20250516,"strike":24000,"right":"P"},"ohlc":{"ms_of_day":55963735,"open":0.47,"high":0.47,"low":0.29,"close":0.29,"volume":5,"count":2,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PINS","expiration":20250516,"strike":24000,"right":"P"},"trade":{"ms_of_day":55963735,"sequence":-1154459606,"size":3,"condition":131,"price":0.29,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PINS","expiration":20250516,"strike":24000,"right":"P"},"quote":{"ms_of_day":55963735,"bid_size":98,"bid_exchange":5,"bid":0.28,"bid_condition":50,"ask_size":10,"ask_exchange":69,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PINS","expiration":20250516,"strike":38000,"right":"C"},"quote":{"ms_of_day":55963735,"bid_size":815,"bid_exchange":5,"bid":0.8,"bid_condition":50,"ask_size":230,"ask_exchange":65,"ask":0.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PINS","expiration":20250516,"strike":42000,"right":"C"},"quote":{"ms_of_day":55963735,"bid_size":1265,"bid_exchange":5,"bid":0.29,"bid_condition":50,"ask_size":209,"ask_exchange":65,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PINS","expiration":20250516,"strike":24000,"right":"P"},"quote":{"ms_of_day":55963736,"bid_size":99,"bid_exchange":5,"bid":0.28,"bid_condition":50,"ask_size":10,"ask_exchange":69,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":345000,"right":"C"},"quote":{"ms_of_day":55963699,"bid_size":149,"bid_exchange":43,"bid":8.55,"bid_condition":50,"ask_size":1298,"ask_exchange":43,"ask":8.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55963736,"open":3.92,"high":12.23,"low":3.4,"close":8.6,"volume":443,"count":182,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":345000,"right":"C"},"trade":{"ms_of_day":55963736,"sequence":33350501,"size":2,"condition":130,"price":8.6,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":355000,"right":"C"},"quote":{"ms_of_day":55963639,"bid_size":1181,"bid_exchange":43,"bid":7.05,"bid_condition":50,"ask_size":1200,"ask_exchange":43,"ask":7.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":355000,"right":"C"},"ohlc":{"ms_of_day":55963736,"open":3.44,"high":10.12,"low":2.85,"close":7.11,"volume":285,"count":160,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":355000,"right":"C"},"trade":{"ms_of_day":55963736,"sequence":33350502,"size":2,"condition":130,"price":7.11,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":215000,"right":"P"},"quote":{"ms_of_day":55963686,"bid_size":373,"bid_exchange":65,"bid":6.4,"bid_condition":50,"ask_size":396,"ask_exchange":65,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":215000,"right":"P"},"ohlc":{"ms_of_day":55963736,"open":25.2,"high":28.0,"low":5.0,"close":6.4,"volume":1045,"count":272,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":215000,"right":"P"},"trade":{"ms_of_day":55963736,"sequence":33350506,"size":2,"condition":130,"price":6.46,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":225000,"right":"P"},"quote":{"ms_of_day":55963641,"bid_size":307,"bid_exchange":43,"bid":8.3,"bid_condition":50,"ask_size":73,"ask_exchange":60,"ask":8.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":225000,"right":"P"},"ohlc":{"ms_of_day":55963736,"open":29.47,"high":32.95,"low":6.42,"close":8.34,"volume":1587,"count":666,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":225000,"right":"P"},"trade":{"ms_of_day":55963736,"sequence":33350507,"size":2,"condition":130,"price":8.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":215000,"right":"P"},"quote":{"ms_of_day":55963737,"bid_size":373,"bid_exchange":65,"bid":6.4,"bid_condition":50,"ask_size":806,"ask_exchange":6,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PINS","expiration":20250516,"strike":42000,"right":"C"},"quote":{"ms_of_day":55963737,"bid_size":1265,"bid_exchange":5,"bid":0.29,"bid_condition":50,"ask_size":209,"ask_exchange":65,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"P"},"quote":{"ms_of_day":55963744,"bid_size":2,"bid_exchange":43,"bid":2.75,"bid_condition":50,"ask_size":97,"ask_exchange":4,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"P"},"quote":{"ms_of_day":55963744,"bid_size":2,"bid_exchange":43,"bid":2.75,"bid_condition":50,"ask_size":97,"ask_exchange":4,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"quote":{"ms_of_day":55958335,"bid_size":25,"bid_exchange":11,"bid":4.6,"bid_condition":50,"ask_size":14,"ask_exchange":11,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"ohlc":{"ms_of_day":55963748,"open":5.62,"high":5.62,"low":4.8,"close":4.8,"volume":140,"count":6,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"trade":{"ms_of_day":55963748,"sequence":-1411414049,"size":7,"condition":18,"price":4.8,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"quote":{"ms_of_day":55958335,"bid_size":25,"bid_exchange":11,"bid":4.6,"bid_condition":50,"ask_size":14,"ask_exchange":11,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"ohlc":{"ms_of_day":55963748,"open":5.62,"high":5.62,"low":4.8,"close":4.8,"volume":141,"count":7,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"trade":{"ms_of_day":55963748,"sequence":-1411414048,"size":1,"condition":18,"price":4.8,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"quote":{"ms_of_day":55963748,"bid_size":25,"bid_exchange":11,"bid":4.6,"bid_condition":50,"ask_size":81,"ask_exchange":4,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"quote":{"ms_of_day":55963748,"bid_size":25,"bid_exchange":11,"bid":4.6,"bid_condition":50,"ask_size":81,"ask_exchange":4,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"ohlc":{"ms_of_day":55963748,"open":5.62,"high":5.62,"low":4.8,"close":4.8,"volume":142,"count":8,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"trade":{"ms_of_day":55963748,"sequence":-1411414046,"size":1,"condition":18,"price":4.8,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"quote":{"ms_of_day":55963748,"bid_size":25,"bid_exchange":11,"bid":4.6,"bid_condition":50,"ask_size":81,"ask_exchange":4,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"ohlc":{"ms_of_day":55963748,"open":5.62,"high":5.62,"low":4.8,"close":4.8,"volume":147,"count":9,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"trade":{"ms_of_day":55963748,"sequence":-1411414045,"size":5,"condition":18,"price":4.8,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"quote":{"ms_of_day":55963748,"bid_size":25,"bid_exchange":11,"bid":4.6,"bid_condition":50,"ask_size":81,"ask_exchange":4,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"ohlc":{"ms_of_day":55963748,"open":5.62,"high":5.62,"low":4.8,"close":4.8,"volume":148,"count":10,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"trade":{"ms_of_day":55963748,"sequence":-1411414044,"size":1,"condition":18,"price":4.8,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"quote":{"ms_of_day":55963748,"bid_size":25,"bid_exchange":11,"bid":4.6,"bid_condition":50,"ask_size":81,"ask_exchange":4,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"ohlc":{"ms_of_day":55963748,"open":5.62,"high":5.62,"low":4.8,"close":4.8,"volume":149,"count":11,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"trade":{"ms_of_day":55963748,"sequence":-1411414043,"size":1,"condition":18,"price":4.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"quote":{"ms_of_day":55963748,"bid_size":25,"bid_exchange":11,"bid":4.6,"bid_condition":50,"ask_size":270,"ask_exchange":73,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"quote":{"ms_of_day":55963748,"bid_size":25,"bid_exchange":11,"bid":4.6,"bid_condition":50,"ask_size":270,"ask_exchange":73,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"ohlc":{"ms_of_day":55963748,"open":5.62,"high":5.62,"low":4.8,"close":4.8,"volume":150,"count":12,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"trade":{"ms_of_day":55963748,"sequence":-1411414040,"size":1,"condition":18,"price":4.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"quote":{"ms_of_day":55963748,"bid_size":25,"bid_exchange":11,"bid":4.6,"bid_condition":50,"ask_size":270,"ask_exchange":73,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"quote":{"ms_of_day":55963748,"bid_size":25,"bid_exchange":11,"bid":4.6,"bid_condition":50,"ask_size":270,"ask_exchange":73,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"ohlc":{"ms_of_day":55963749,"open":5.62,"high":5.62,"low":4.8,"close":4.8,"volume":154,"count":13,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"trade":{"ms_of_day":55963749,"sequence":-1411414037,"size":4,"condition":18,"price":4.8,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"quote":{"ms_of_day":55963748,"bid_size":25,"bid_exchange":11,"bid":4.6,"bid_condition":50,"ask_size":270,"ask_exchange":73,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"ohlc":{"ms_of_day":55963749,"open":5.62,"high":5.62,"low":4.8,"close":4.8,"volume":164,"count":14,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"trade":{"ms_of_day":55963749,"sequence":-1411414036,"size":10,"condition":18,"price":4.8,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"quote":{"ms_of_day":55963749,"bid_size":25,"bid_exchange":11,"bid":4.6,"bid_condition":50,"ask_size":270,"ask_exchange":73,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"quote":{"ms_of_day":55963749,"bid_size":25,"bid_exchange":11,"bid":4.6,"bid_condition":50,"ask_size":270,"ask_exchange":73,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"ohlc":{"ms_of_day":55963749,"open":5.62,"high":5.62,"low":4.8,"close":4.8,"volume":169,"count":15,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"trade":{"ms_of_day":55963749,"sequence":-1411414033,"size":5,"condition":18,"price":4.8,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"quote":{"ms_of_day":55963749,"bid_size":25,"bid_exchange":11,"bid":4.6,"bid_condition":50,"ask_size":270,"ask_exchange":73,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"ohlc":{"ms_of_day":55963749,"open":5.62,"high":5.62,"low":4.8,"close":4.8,"volume":170,"count":16,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"trade":{"ms_of_day":55963749,"sequence":-1411414030,"size":1,"condition":18,"price":4.8,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"quote":{"ms_of_day":55963749,"bid_size":25,"bid_exchange":11,"bid":4.6,"bid_condition":50,"ask_size":270,"ask_exchange":73,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"ohlc":{"ms_of_day":55963749,"open":5.62,"high":5.62,"low":4.8,"close":4.8,"volume":171,"count":17,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"trade":{"ms_of_day":55963749,"sequence":-1411414029,"size":1,"condition":18,"price":4.8,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"quote":{"ms_of_day":55963749,"bid_size":25,"bid_exchange":11,"bid":4.6,"bid_condition":50,"ask_size":270,"ask_exchange":73,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"ohlc":{"ms_of_day":55963749,"open":5.62,"high":5.62,"low":4.8,"close":4.8,"volume":172,"count":18,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"trade":{"ms_of_day":55963749,"sequence":-1411414024,"size":1,"condition":18,"price":4.8,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"quote":{"ms_of_day":55963749,"bid_size":25,"bid_exchange":11,"bid":4.6,"bid_condition":50,"ask_size":270,"ask_exchange":73,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"quote":{"ms_of_day":55963749,"bid_size":25,"bid_exchange":11,"bid":4.6,"bid_condition":50,"ask_size":270,"ask_exchange":73,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"ohlc":{"ms_of_day":55963749,"open":5.62,"high":5.62,"low":4.8,"close":4.8,"volume":181,"count":19,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"trade":{"ms_of_day":55963749,"sequence":-1411414022,"size":9,"condition":18,"price":4.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"quote":{"ms_of_day":55963749,"bid_size":25,"bid_exchange":11,"bid":4.6,"bid_condition":50,"ask_size":270,"ask_exchange":73,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"ohlc":{"ms_of_day":55963749,"open":5.62,"high":5.62,"low":4.8,"close":4.8,"volume":182,"count":20,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"trade":{"ms_of_day":55963749,"sequence":-1411414021,"size":1,"condition":18,"price":4.8,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"quote":{"ms_of_day":55963749,"bid_size":11,"bid_exchange":11,"bid":4.6,"bid_condition":50,"ask_size":270,"ask_exchange":73,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"quote":{"ms_of_day":55963749,"bid_size":11,"bid_exchange":11,"bid":4.6,"bid_condition":50,"ask_size":270,"ask_exchange":73,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"ohlc":{"ms_of_day":55963749,"open":5.62,"high":5.62,"low":4.8,"close":4.8,"volume":183,"count":21,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"trade":{"ms_of_day":55963749,"sequence":-1411414015,"size":1,"condition":18,"price":4.8,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"quote":{"ms_of_day":55963749,"bid_size":11,"bid_exchange":11,"bid":4.6,"bid_condition":50,"ask_size":270,"ask_exchange":73,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"quote":{"ms_of_day":55963749,"bid_size":10,"bid_exchange":11,"bid":4.6,"bid_condition":50,"ask_size":270,"ask_exchange":73,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"quote":{"ms_of_day":55963749,"bid_size":10,"bid_exchange":11,"bid":4.6,"bid_condition":50,"ask_size":270,"ask_exchange":73,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"ohlc":{"ms_of_day":55963749,"open":5.62,"high":5.62,"low":4.8,"close":4.8,"volume":261,"count":22,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"trade":{"ms_of_day":55963749,"sequence":-1411413837,"size":78,"condition":18,"price":4.8,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"quote":{"ms_of_day":55963749,"bid_size":10,"bid_exchange":11,"bid":4.6,"bid_condition":50,"ask_size":270,"ask_exchange":73,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"ohlc":{"ms_of_day":55963749,"open":5.62,"high":5.62,"low":4.8,"close":4.8,"volume":264,"count":23,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"trade":{"ms_of_day":55963749,"sequence":-1411413836,"size":3,"condition":18,"price":4.8,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"quote":{"ms_of_day":55963749,"bid_size":10,"bid_exchange":11,"bid":4.6,"bid_condition":50,"ask_size":270,"ask_exchange":73,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"ohlc":{"ms_of_day":55963749,"open":5.62,"high":5.62,"low":4.8,"close":4.8,"volume":335,"count":24,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"trade":{"ms_of_day":55963749,"sequence":-1411413813,"size":71,"condition":18,"price":4.8,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"quote":{"ms_of_day":55963750,"bid_size":41,"bid_exchange":42,"bid":4.6,"bid_condition":50,"ask_size":270,"ask_exchange":73,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALK","expiration":20250718,"strike":52500,"right":"P"},"quote":{"ms_of_day":55963750,"bid_size":41,"bid_exchange":42,"bid":4.6,"bid_condition":50,"ask_size":270,"ask_exchange":73,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55963753,"bid_size":17,"bid_exchange":31,"bid":0.03,"bid_condition":50,"ask_size":2,"ask_exchange":46,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55963753,"bid_size":17,"bid_exchange":31,"bid":0.03,"bid_condition":50,"ask_size":2,"ask_exchange":46,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20260116,"strike":15000,"right":"C"},"ohlc":{"ms_of_day":55963753,"open":0.22,"high":0.28,"low":0.02,"close":0.05,"volume":7093,"count":507,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20260116,"strike":15000,"right":"C"},"trade":{"ms_of_day":55963753,"sequence":-125387863,"size":1,"condition":95,"price":0.05,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":215000,"right":"P"},"quote":{"ms_of_day":55963755,"bid_size":379,"bid_exchange":65,"bid":6.4,"bid_condition":50,"ask_size":806,"ask_exchange":6,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55963753,"bid_size":17,"bid_exchange":31,"bid":0.03,"bid_condition":50,"ask_size":2,"ask_exchange":46,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20260116,"strike":15000,"right":"C"},"ohlc":{"ms_of_day":55963754,"open":0.22,"high":0.28,"low":0.02,"close":0.06,"volume":7094,"count":508,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20260116,"strike":15000,"right":"C"},"trade":{"ms_of_day":55963754,"sequence":-125387818,"size":1,"condition":95,"price":0.06,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55963754,"bid_size":17,"bid_exchange":31,"bid":0.03,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":180000,"right":"C"},"quote":{"ms_of_day":55963757,"bid_size":287,"bid_exchange":42,"bid":0.21,"bid_condition":50,"ask_size":76,"ask_exchange":42,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":180000,"right":"C"},"quote":{"ms_of_day":55963761,"bid_size":307,"bid_exchange":42,"bid":0.21,"bid_condition":50,"ask_size":76,"ask_exchange":42,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55963768,"bid_size":178,"bid_exchange":46,"bid":2.64,"bid_condition":50,"ask_size":146,"ask_exchange":46,"ask":2.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250620,"strike":14000,"right":"C"},"quote":{"ms_of_day":55963784,"bid_size":511,"bid_exchange":46,"bid":0.95,"bid_condition":50,"ask_size":523,"ask_exchange":46,"ask":0.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250620,"strike":14000,"right":"C"},"quote":{"ms_of_day":55963784,"bid_size":511,"bid_exchange":46,"bid":0.95,"bid_condition":50,"ask_size":496,"ask_exchange":46,"ask":0.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250516,"strike":202000,"right":"P"},"quote":{"ms_of_day":55963331,"bid_size":197,"bid_exchange":65,"bid":4.53,"bid_condition":50,"ask_size":117,"ask_exchange":60,"ask":4.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250516,"strike":202000,"right":"P"},"ohlc":{"ms_of_day":55963797,"open":4.73,"high":10.47,"low":3.64,"close":4.56,"volume":1180,"count":178,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250516,"strike":202000,"right":"P"},"trade":{"ms_of_day":55963797,"sequence":-1345938475,"size":2,"condition":125,"price":4.56,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20270115,"strike":29000,"right":"C"},"quote":{"ms_of_day":55963803,"bid_size":1227,"bid_exchange":22,"bid":5.25,"bid_condition":50,"ask_size":445,"ask_exchange":22,"ask":5.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ETNB","expiration":20251219,"strike":10000,"right":"C"},"quote":{"ms_of_day":55963811,"bid_size":219,"bid_exchange":76,"bid":2.1,"bid_condition":50,"ask_size":64,"ask_exchange":65,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ETNB","expiration":20251219,"strike":10000,"right":"C"},"quote":{"ms_of_day":55963811,"bid_size":219,"bid_exchange":76,"bid":2.1,"bid_condition":50,"ask_size":65,"ask_exchange":65,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMUS","expiration":20250404,"strike":270000,"right":"C"},"quote":{"ms_of_day":55963860,"bid_size":122,"bid_exchange":65,"bid":2.77,"bid_condition":50,"ask_size":1,"ask_exchange":4,"ask":2.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CNXC","expiration":20250417,"strike":70000,"right":"C"},"quote":{"ms_of_day":55963861,"bid_size":10,"bid_exchange":1,"bid":1.35,"bid_condition":50,"ask_size":67,"ask_exchange":65,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CNXC","expiration":20250417,"strike":70000,"right":"C"},"ohlc":{"ms_of_day":55963861,"open":0.3,"high":1.6,"low":0.3,"close":1.6,"volume":266,"count":93,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CNXC","expiration":20250417,"strike":70000,"right":"C"},"trade":{"ms_of_day":55963861,"sequence":-616376754,"size":1,"condition":18,"price":1.6,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CNXC","expiration":20250417,"strike":70000,"right":"C"},"quote":{"ms_of_day":55963861,"bid_size":10,"bid_exchange":1,"bid":1.35,"bid_condition":50,"ask_size":68,"ask_exchange":65,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CNXC","expiration":20250417,"strike":70000,"right":"C"},"quote":{"ms_of_day":55963861,"bid_size":10,"bid_exchange":1,"bid":1.35,"bid_condition":50,"ask_size":69,"ask_exchange":65,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"C"},"quote":{"ms_of_day":55963867,"bid_size":9,"bid_exchange":11,"bid":4.95,"bid_condition":50,"ask_size":88,"ask_exchange":43,"ask":5.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"P"},"quote":{"ms_of_day":55963854,"bid_size":2,"bid_exchange":43,"bid":2.75,"bid_condition":50,"ask_size":119,"ask_exchange":4,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"P"},"ohlc":{"ms_of_day":55963870,"open":1.84,"high":3.0,"low":0.55,"close":2.8,"volume":3760,"count":856,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"P"},"trade":{"ms_of_day":55963870,"sequence":-631346141,"size":1,"condition":125,"price":2.8,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PINS","expiration":20250516,"strike":38000,"right":"C"},"quote":{"ms_of_day":55963876,"bid_size":815,"bid_exchange":5,"bid":0.8,"bid_condition":50,"ask_size":230,"ask_exchange":65,"ask":0.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250516,"strike":202000,"right":"P"},"quote":{"ms_of_day":55963884,"bid_size":197,"bid_exchange":65,"bid":4.53,"bid_condition":50,"ask_size":148,"ask_exchange":42,"ask":4.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":310000,"right":"P"},"quote":{"ms_of_day":55963657,"bid_size":1058,"bid_exchange":43,"bid":38.7,"bid_condition":50,"ask_size":467,"ask_exchange":43,"ask":39.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":310000,"right":"P"},"ohlc":{"ms_of_day":55963884,"open":86.66,"high":93.52,"low":29.9,"close":38.95,"volume":531,"count":204,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":310000,"right":"P"},"trade":{"ms_of_day":55963884,"sequence":33355855,"size":1,"condition":130,"price":38.95,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":320000,"right":"P"},"quote":{"ms_of_day":55963695,"bid_size":1155,"bid_exchange":43,"bid":46.7,"bid_condition":50,"ask_size":437,"ask_exchange":43,"ask":47.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":320000,"right":"P"},"ohlc":{"ms_of_day":55963884,"open":95.68,"high":102.1,"low":37.4,"close":46.9,"volume":283,"count":121,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":320000,"right":"P"},"trade":{"ms_of_day":55963884,"sequence":33355856,"size":1,"condition":130,"price":46.9,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":310000,"right":"P"},"quote":{"ms_of_day":55963657,"bid_size":1058,"bid_exchange":43,"bid":38.7,"bid_condition":50,"ask_size":467,"ask_exchange":43,"ask":39.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":310000,"right":"P"},"ohlc":{"ms_of_day":55963884,"open":86.66,"high":93.52,"low":29.9,"close":38.95,"volume":534,"count":205,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":310000,"right":"P"},"trade":{"ms_of_day":55963884,"sequence":33355864,"size":3,"condition":130,"price":38.95,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":320000,"right":"P"},"quote":{"ms_of_day":55963695,"bid_size":1155,"bid_exchange":43,"bid":46.7,"bid_condition":50,"ask_size":437,"ask_exchange":43,"ask":47.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":320000,"right":"P"},"ohlc":{"ms_of_day":55963884,"open":95.68,"high":102.1,"low":37.4,"close":46.9,"volume":286,"count":122,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":320000,"right":"P"},"trade":{"ms_of_day":55963884,"sequence":33355865,"size":3,"condition":130,"price":46.9,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":310000,"right":"P"},"quote":{"ms_of_day":55963884,"bid_size":1,"bid_exchange":6,"bid":38.75,"bid_condition":50,"ask_size":467,"ask_exchange":43,"ask":39.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":320000,"right":"P"},"quote":{"ms_of_day":55963884,"bid_size":1155,"bid_exchange":43,"bid":46.7,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":47.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":320000,"right":"P"},"quote":{"ms_of_day":55963884,"bid_size":1155,"bid_exchange":43,"bid":46.7,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":47.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":320000,"right":"P"},"ohlc":{"ms_of_day":55963884,"open":95.68,"high":102.1,"low":37.4,"close":46.9,"volume":288,"count":123,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":320000,"right":"P"},"trade":{"ms_of_day":55963884,"sequence":33355872,"size":2,"condition":130,"price":46.9,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":310000,"right":"P"},"quote":{"ms_of_day":55963884,"bid_size":2,"bid_exchange":1,"bid":38.75,"bid_condition":50,"ask_size":467,"ask_exchange":43,"ask":39.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":320000,"right":"P"},"quote":{"ms_of_day":55963884,"bid_size":1155,"bid_exchange":43,"bid":46.7,"bid_condition":50,"ask_size":437,"ask_exchange":43,"ask":47.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":310000,"right":"P"},"quote":{"ms_of_day":55963884,"bid_size":2,"bid_exchange":1,"bid":38.75,"bid_condition":50,"ask_size":467,"ask_exchange":43,"ask":39.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":310000,"right":"P"},"ohlc":{"ms_of_day":55963884,"open":86.66,"high":93.52,"low":29.9,"close":38.95,"volume":535,"count":206,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":310000,"right":"P"},"trade":{"ms_of_day":55963884,"sequence":33355875,"size":1,"condition":130,"price":38.95,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":320000,"right":"P"},"quote":{"ms_of_day":55963884,"bid_size":1155,"bid_exchange":43,"bid":46.7,"bid_condition":50,"ask_size":437,"ask_exchange":43,"ask":47.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":320000,"right":"P"},"ohlc":{"ms_of_day":55963884,"open":95.68,"high":102.1,"low":37.4,"close":46.9,"volume":289,"count":124,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":320000,"right":"P"},"trade":{"ms_of_day":55963884,"sequence":33355876,"size":1,"condition":130,"price":46.9,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":320000,"right":"P"},"quote":{"ms_of_day":55963884,"bid_size":1155,"bid_exchange":43,"bid":46.7,"bid_condition":50,"ask_size":3,"ask_exchange":1,"ask":47.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":310000,"right":"P"},"quote":{"ms_of_day":55963884,"bid_size":2,"bid_exchange":1,"bid":38.75,"bid_condition":50,"ask_size":467,"ask_exchange":43,"ask":39.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":310000,"right":"P"},"ohlc":{"ms_of_day":55963884,"open":86.66,"high":93.52,"low":29.9,"close":38.95,"volume":537,"count":207,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":310000,"right":"P"},"trade":{"ms_of_day":55963884,"sequence":33355878,"size":2,"condition":130,"price":38.95,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":310000,"right":"P"},"quote":{"ms_of_day":55963885,"bid_size":37,"bid_exchange":73,"bid":38.75,"bid_condition":50,"ask_size":467,"ask_exchange":43,"ask":39.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":320000,"right":"P"},"quote":{"ms_of_day":55963885,"bid_size":1155,"bid_exchange":43,"bid":46.7,"bid_condition":50,"ask_size":34,"ask_exchange":65,"ask":47.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":310000,"right":"P"},"quote":{"ms_of_day":55963885,"bid_size":72,"bid_exchange":42,"bid":38.75,"bid_condition":50,"ask_size":467,"ask_exchange":43,"ask":39.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WOOF","expiration":20250417,"strike":3500,"right":"P"},"quote":{"ms_of_day":55954191,"bid_size":500,"bid_exchange":4,"bid":0.5,"bid_condition":50,"ask_size":503,"ask_exchange":65,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WOOF","expiration":20250417,"strike":3500,"right":"P"},"ohlc":{"ms_of_day":55963886,"open":0.9,"high":0.9,"low":0.33,"close":0.5,"volume":861,"count":91,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WOOF","expiration":20250417,"strike":3500,"right":"P"},"trade":{"ms_of_day":55963886,"sequence":-125380941,"size":10,"condition":18,"price":0.5,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WOOF","expiration":20250417,"strike":3500,"right":"P"},"quote":{"ms_of_day":55963886,"bid_size":490,"bid_exchange":4,"bid":0.5,"bid_condition":50,"ask_size":503,"ask_exchange":65,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WOOF","expiration":20250417,"strike":3500,"right":"P"},"quote":{"ms_of_day":55963886,"bid_size":490,"bid_exchange":4,"bid":0.5,"bid_condition":50,"ask_size":503,"ask_exchange":65,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VALE","expiration":20260116,"strike":10000,"right":"P"},"quote":{"ms_of_day":55963896,"bid_size":200,"bid_exchange":65,"bid":0.99,"bid_condition":50,"ask_size":105,"ask_exchange":9,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250516,"strike":202000,"right":"P"},"quote":{"ms_of_day":55963903,"bid_size":197,"bid_exchange":65,"bid":4.53,"bid_condition":50,"ask_size":148,"ask_exchange":42,"ask":4.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55963903,"bid_size":942,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":112,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55962791,"bid_size":58,"bid_exchange":76,"bid":9.5,"bid_condition":50,"ask_size":5,"ask_exchange":6,"ask":10.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55963926,"open":8.02,"high":46.73,"low":0.1,"close":10.24,"volume":5647,"count":1185,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"trade":{"ms_of_day":55963926,"sequence":-628216910,"size":1,"condition":125,"price":10.24,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250328,"strike":170000,"right":"P"},"quote":{"ms_of_day":55963943,"bid_size":52,"bid_exchange":11,"bid":5.1,"bid_condition":50,"ask_size":76,"ask_exchange":11,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55963942,"bid_size":137,"bid_exchange":46,"bid":2.64,"bid_condition":50,"ask_size":146,"ask_exchange":46,"ask":2.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55963944,"bid_size":5,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":27,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55963944,"open":35.8,"high":35.8,"low":1.4,"close":5.3,"volume":56985,"count":22525,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55963944,"sequence":598381444,"size":2,"condition":18,"price":5.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55963944,"bid_size":5,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":27,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55963944,"open":35.8,"high":35.8,"low":1.4,"close":5.3,"volume":56986,"count":22526,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55963944,"sequence":598381458,"size":1,"condition":18,"price":5.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55963944,"bid_size":4,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":27,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55963944,"bid_size":4,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":34,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"quote":{"ms_of_day":55963944,"bid_size":141,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":438,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55963947,"bid_size":4,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":27,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55963948,"open":35.8,"high":35.8,"low":1.4,"close":5.3,"volume":56987,"count":22527,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55963948,"sequence":598382843,"size":1,"condition":18,"price":5.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55963948,"bid_size":3,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":27,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55963948,"bid_size":3,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":27,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55963948,"open":35.8,"high":35.8,"low":1.4,"close":5.3,"volume":56990,"count":22528,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55963948,"sequence":598382846,"size":3,"condition":18,"price":5.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55963948,"bid_size":55,"bid_exchange":5,"bid":5.2,"bid_condition":50,"ask_size":27,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250328,"strike":170000,"right":"P"},"quote":{"ms_of_day":55963945,"bid_size":32,"bid_exchange":69,"bid":5.1,"bid_condition":50,"ask_size":49,"ask_exchange":65,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"C"},"quote":{"ms_of_day":55963948,"bid_size":20,"bid_exchange":76,"bid":0.75,"bid_condition":50,"ask_size":11,"ask_exchange":69,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":29000,"right":"P"},"quote":{"ms_of_day":55963953,"bid_size":679,"bid_exchange":9,"bid":7.45,"bid_condition":50,"ask_size":582,"ask_exchange":9,"ask":8.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"P"},"quote":{"ms_of_day":55963953,"bid_size":2,"bid_exchange":43,"bid":2.75,"bid_condition":50,"ask_size":118,"ask_exchange":4,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":21500,"right":"C"},"quote":{"ms_of_day":55963954,"bid_size":4,"bid_exchange":7,"bid":1.74,"bid_condition":50,"ask_size":6,"ask_exchange":69,"ask":1.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":21500,"right":"C"},"ohlc":{"ms_of_day":55963954,"open":3.1,"high":8.0,"low":1.4,"close":1.7,"volume":1929,"count":318,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":21500,"right":"C"},"trade":{"ms_of_day":55963954,"sequence":-631339462,"size":6,"condition":18,"price":1.78,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":21500,"right":"C"},"quote":{"ms_of_day":55963954,"bid_size":4,"bid_exchange":7,"bid":1.74,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":1.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":21500,"right":"C"},"quote":{"ms_of_day":55963954,"bid_size":4,"bid_exchange":7,"bid":1.74,"bid_condition":50,"ask_size":1,"ask_exchange":47,"ask":1.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":573000,"right":"C"},"quote":{"ms_of_day":55963413,"bid_size":6107,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":5556,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":573000,"right":"C"},"ohlc":{"ms_of_day":55963957,"open":1.78,"high":4.98,"low":0.01,"close":0.01,"volume":234546,"count":26477,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":573000,"right":"C"},"trade":{"ms_of_day":55963957,"sequence":598384090,"size":1,"condition":18,"price":0.01,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"P"},"quote":{"ms_of_day":55963963,"bid_size":2,"bid_exchange":22,"bid":2.68,"bid_condition":50,"ask_size":118,"ask_exchange":4,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250516,"strike":335000,"right":"P"},"quote":{"ms_of_day":55963963,"bid_size":128,"bid_exchange":5,"bid":1.19,"bid_condition":50,"ask_size":138,"ask_exchange":47,"ask":1.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20260116,"strike":400000,"right":"P"},"quote":{"ms_of_day":55962709,"bid_size":298,"bid_exchange":5,"bid":10.02,"bid_condition":50,"ask_size":455,"ask_exchange":5,"ask":10.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20260116,"strike":400000,"right":"P"},"ohlc":{"ms_of_day":55963970,"open":11.18,"high":15.66,"low":9.79,"close":10.1,"volume":902,"count":166,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20260116,"strike":400000,"right":"P"},"trade":{"ms_of_day":55963970,"sequence":-63334179,"size":2,"condition":131,"price":10.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20260116,"strike":404780,"right":"P"},"quote":{"ms_of_day":55963590,"bid_size":65,"bid_exchange":46,"bid":10.72,"bid_condition":50,"ask_size":30,"ask_exchange":76,"ask":10.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20260116,"strike":404780,"right":"P"},"ohlc":{"ms_of_day":55963970,"open":11.72,"high":16.57,"low":10.79,"close":10.79,"volume":241,"count":32,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20260116,"strike":404780,"right":"P"},"trade":{"ms_of_day":55963970,"sequence":-63334178,"size":2,"condition":131,"price":10.79,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20260116,"strike":400000,"right":"P"},"quote":{"ms_of_day":55962709,"bid_size":298,"bid_exchange":5,"bid":10.02,"bid_condition":50,"ask_size":455,"ask_exchange":5,"ask":10.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20260116,"strike":400000,"right":"P"},"ohlc":{"ms_of_day":55963970,"open":11.18,"high":15.66,"low":9.79,"close":10.1,"volume":905,"count":167,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20260116,"strike":400000,"right":"P"},"trade":{"ms_of_day":55963970,"sequence":-63334177,"size":3,"condition":131,"price":10.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20260116,"strike":404780,"right":"P"},"quote":{"ms_of_day":55963590,"bid_size":65,"bid_exchange":46,"bid":10.72,"bid_condition":50,"ask_size":30,"ask_exchange":76,"ask":10.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20260116,"strike":404780,"right":"P"},"ohlc":{"ms_of_day":55963970,"open":11.72,"high":16.57,"low":10.79,"close":10.79,"volume":244,"count":33,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20260116,"strike":404780,"right":"P"},"trade":{"ms_of_day":55963970,"sequence":-63334176,"size":3,"condition":131,"price":10.79,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBLK","expiration":20250815,"strike":16000,"right":"P"},"quote":{"ms_of_day":55963924,"bid_size":9,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":7,"ask_exchange":4,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBLK","expiration":20250815,"strike":16000,"right":"P"},"ohlc":{"ms_of_day":55963970,"open":1.5,"high":1.5,"low":1.47,"close":1.47,"volume":4,"count":2,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBLK","expiration":20250815,"strike":16000,"right":"P"},"trade":{"ms_of_day":55963970,"sequence":36914521,"size":3,"condition":125,"price":1.47,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBLK","expiration":20250815,"strike":16000,"right":"P"},"quote":{"ms_of_day":55963924,"bid_size":9,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":7,"ask_exchange":4,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBLK","expiration":20250815,"strike":16000,"right":"P"},"ohlc":{"ms_of_day":55963970,"open":1.5,"high":1.5,"low":1.47,"close":1.47,"volume":7,"count":3,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBLK","expiration":20250815,"strike":16000,"right":"P"},"trade":{"ms_of_day":55963970,"sequence":36914523,"size":3,"condition":125,"price":1.47,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":25000,"right":"C"},"quote":{"ms_of_day":55963932,"bid_size":502,"bid_exchange":42,"bid":0.52,"bid_condition":50,"ask_size":250,"ask_exchange":42,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55963970,"open":0.89,"high":0.96,"low":0.49,"close":0.54,"volume":2046,"count":322,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":25000,"right":"C"},"trade":{"ms_of_day":55963970,"sequence":598384846,"size":1,"condition":125,"price":0.54,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":25000,"right":"C"},"quote":{"ms_of_day":55963970,"bid_size":408,"bid_exchange":46,"bid":0.52,"bid_condition":50,"ask_size":250,"ask_exchange":42,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":25000,"right":"C"},"quote":{"ms_of_day":55963970,"bid_size":408,"bid_exchange":46,"bid":0.52,"bid_condition":50,"ask_size":469,"ask_exchange":47,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250328,"strike":75000,"right":"C"},"quote":{"ms_of_day":55963324,"bid_size":849,"bid_exchange":5,"bid":0.68,"bid_condition":50,"ask_size":217,"ask_exchange":65,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250328,"strike":75000,"right":"C"},"ohlc":{"ms_of_day":55963975,"open":4.75,"high":4.75,"low":0.31,"close":0.7,"volume":12787,"count":2065,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250328,"strike":75000,"right":"C"},"trade":{"ms_of_day":55963975,"sequence":-125373916,"size":1,"condition":125,"price":0.7,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250328,"strike":75000,"right":"C"},"quote":{"ms_of_day":55963324,"bid_size":849,"bid_exchange":5,"bid":0.68,"bid_condition":50,"ask_size":217,"ask_exchange":65,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250328,"strike":75000,"right":"C"},"ohlc":{"ms_of_day":55963975,"open":4.75,"high":4.75,"low":0.31,"close":0.7,"volume":12788,"count":2066,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250328,"strike":75000,"right":"C"},"trade":{"ms_of_day":55963975,"sequence":-125373915,"size":1,"condition":125,"price":0.7,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250328,"strike":75000,"right":"C"},"quote":{"ms_of_day":55963976,"bid_size":849,"bid_exchange":5,"bid":0.68,"bid_condition":50,"ask_size":310,"ask_exchange":65,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250328,"strike":75000,"right":"C"},"quote":{"ms_of_day":55963976,"bid_size":849,"bid_exchange":5,"bid":0.68,"bid_condition":50,"ask_size":310,"ask_exchange":65,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":355000,"right":"C"},"quote":{"ms_of_day":55963972,"bid_size":1186,"bid_exchange":43,"bid":7.05,"bid_condition":50,"ask_size":1345,"ask_exchange":43,"ask":7.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250516,"strike":335000,"right":"P"},"quote":{"ms_of_day":55963979,"bid_size":128,"bid_exchange":5,"bid":1.19,"bid_condition":50,"ask_size":160,"ask_exchange":5,"ask":1.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20251231,"strike":6300000,"right":"C"},"quote":{"ms_of_day":55959679,"bid_size":19,"bid_exchange":5,"bid":112.1,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":113.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20251231,"strike":6300000,"right":"C"},"ohlc":{"ms_of_day":55963982,"open":102.41,"high":112.59,"low":101.01,"close":112.59,"volume":4,"count":4,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20251231,"strike":6300000,"right":"C"},"trade":{"ms_of_day":55963982,"sequence":598385106,"size":1,"condition":131,"price":112.59,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20251231,"strike":6450000,"right":"C"},"quote":{"ms_of_day":55959866,"bid_size":16,"bid_exchange":5,"bid":68.8,"bid_condition":50,"ask_size":46,"ask_exchange":5,"ask":69.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20251231,"strike":6450000,"right":"C"},"ohlc":{"ms_of_day":55963982,"open":69.27,"high":69.27,"low":69.27,"close":69.27,"volume":1,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20251231,"strike":6450000,"right":"C"},"trade":{"ms_of_day":55963982,"sequence":598385107,"size":1,"condition":131,"price":69.27,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20251231,"strike":6375000,"right":"C"},"quote":{"ms_of_day":55963949,"bid_size":15,"bid_exchange":5,"bid":88.5,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":89.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20251231,"strike":6375000,"right":"C"},"ohlc":{"ms_of_day":55963982,"open":88.87,"high":89.03,"low":80.07,"close":89.03,"volume":5,"count":4,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20251231,"strike":6375000,"right":"C"},"trade":{"ms_of_day":55963982,"sequence":598385108,"size":2,"condition":131,"price":89.03,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20251231,"strike":6450000,"right":"C"},"quote":{"ms_of_day":55963982,"bid_size":16,"bid_exchange":5,"bid":68.8,"bid_condition":50,"ask_size":66,"ask_exchange":5,"ask":69.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":25000,"right":"C"},"quote":{"ms_of_day":55963971,"bid_size":408,"bid_exchange":46,"bid":0.52,"bid_condition":50,"ask_size":480,"ask_exchange":7,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55963987,"open":0.89,"high":0.96,"low":0.49,"close":0.54,"volume":2047,"count":323,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":25000,"right":"C"},"trade":{"ms_of_day":55963987,"sequence":598385259,"size":1,"condition":18,"price":0.54,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20251231,"strike":6300000,"right":"C"},"quote":{"ms_of_day":55963983,"bid_size":19,"bid_exchange":5,"bid":112.1,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":113.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":25000,"right":"C"},"quote":{"ms_of_day":55963971,"bid_size":408,"bid_exchange":46,"bid":0.52,"bid_condition":50,"ask_size":480,"ask_exchange":7,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55963987,"open":0.89,"high":0.96,"low":0.49,"close":0.54,"volume":2049,"count":324,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":25000,"right":"C"},"trade":{"ms_of_day":55963987,"sequence":598385260,"size":2,"condition":18,"price":0.54,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":25000,"right":"C"},"quote":{"ms_of_day":55963987,"bid_size":408,"bid_exchange":46,"bid":0.52,"bid_condition":50,"ask_size":887,"ask_exchange":42,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":25000,"right":"C"},"quote":{"ms_of_day":55963987,"bid_size":408,"bid_exchange":46,"bid":0.52,"bid_condition":50,"ask_size":887,"ask_exchange":42,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55963987,"open":0.89,"high":0.96,"low":0.49,"close":0.54,"volume":2050,"count":325,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":25000,"right":"C"},"trade":{"ms_of_day":55963987,"sequence":598385266,"size":1,"condition":18,"price":0.54,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20260116,"strike":25000,"right":"C"},"quote":{"ms_of_day":55963988,"bid_size":408,"bid_exchange":46,"bid":0.52,"bid_condition":50,"ask_size":887,"ask_exchange":42,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55963736,"bid_size":58,"bid_exchange":11,"bid":3.85,"bid_condition":50,"ask_size":731,"ask_exchange":43,"ask":3.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55963989,"open":3.32,"high":13.69,"low":2.55,"close":3.95,"volume":203304,"count":43819,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55963989,"sequence":33358144,"size":15,"condition":18,"price":3.95,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55963990,"bid_size":58,"bid_exchange":11,"bid":3.85,"bid_condition":50,"ask_size":928,"ask_exchange":43,"ask":3.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55963990,"bid_size":99,"bid_exchange":42,"bid":3.85,"bid_condition":50,"ask_size":928,"ask_exchange":43,"ask":3.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBLK","expiration":20250815,"strike":16000,"right":"P"},"quote":{"ms_of_day":55964003,"bid_size":9,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":9,"ask_exchange":4,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBLK","expiration":20250815,"strike":16000,"right":"P"},"quote":{"ms_of_day":55964003,"bid_size":9,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRZE","expiration":20250417,"strike":40000,"right":"C"},"quote":{"ms_of_day":55964008,"bid_size":46,"bid_exchange":22,"bid":2.1,"bid_condition":50,"ask_size":67,"ask_exchange":7,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55963944,"bid_size":313,"bid_exchange":7,"bid":0.18,"bid_condition":50,"ask_size":742,"ask_exchange":65,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55964005,"open":9.33,"high":9.81,"low":0.12,"close":0.18,"volume":515751,"count":60302,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55964005,"sequence":1426683494,"size":5,"condition":95,"price":0.18,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRZE","expiration":20250417,"strike":35000,"right":"P"},"quote":{"ms_of_day":55964008,"bid_size":60,"bid_exchange":73,"bid":2.2,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55963942,"bid_size":1848,"bid_exchange":5,"bid":0.07,"bid_condition":50,"ask_size":598,"ask_exchange":46,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55964007,"open":2.72,"high":6.34,"low":0.03,"close":0.08,"volume":298061,"count":43442,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"trade":{"ms_of_day":55964007,"sequence":598385802,"size":1,"condition":18,"price":0.08,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55964007,"bid_size":1848,"bid_exchange":5,"bid":0.07,"bid_condition":50,"ask_size":597,"ask_exchange":46,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRZE","expiration":20250417,"strike":35000,"right":"P"},"quote":{"ms_of_day":55964008,"bid_size":60,"bid_exchange":73,"bid":2.2,"bid_condition":50,"ask_size":30,"ask_exchange":73,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"quote":{"ms_of_day":55964009,"bid_size":168,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":31,"ask_exchange":11,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"ohlc":{"ms_of_day":55964009,"open":16.1,"high":19.4,"low":0.01,"close":0.02,"volume":11645,"count":2201,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"trade":{"ms_of_day":55964009,"sequence":33359315,"size":26,"condition":18,"price":0.02,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"quote":{"ms_of_day":55964009,"bid_size":168,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":31,"ask_exchange":11,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"ohlc":{"ms_of_day":55964009,"open":16.1,"high":19.4,"low":0.01,"close":0.02,"volume":11646,"count":2202,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"trade":{"ms_of_day":55964009,"sequence":33359316,"size":1,"condition":18,"price":0.02,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"quote":{"ms_of_day":55964009,"bid_size":168,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":31,"ask_exchange":11,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"quote":{"ms_of_day":55964009,"bid_size":168,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":31,"ask_exchange":11,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"ohlc":{"ms_of_day":55964009,"open":16.1,"high":19.4,"low":0.01,"close":0.02,"volume":11698,"count":2203,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"trade":{"ms_of_day":55964009,"sequence":33359318,"size":52,"condition":18,"price":0.02,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"quote":{"ms_of_day":55964009,"bid_size":168,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":31,"ask_exchange":11,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"ohlc":{"ms_of_day":55964009,"open":16.1,"high":19.4,"low":0.01,"close":0.02,"volume":11699,"count":2204,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"trade":{"ms_of_day":55964009,"sequence":33359319,"size":1,"condition":18,"price":0.02,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"quote":{"ms_of_day":55964009,"bid_size":168,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":31,"ask_exchange":11,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"ohlc":{"ms_of_day":55964009,"open":16.1,"high":19.4,"low":0.01,"close":0.02,"volume":11710,"count":2205,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"trade":{"ms_of_day":55964009,"sequence":33359322,"size":11,"condition":18,"price":0.02,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"quote":{"ms_of_day":55964009,"bid_size":108,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":31,"ask_exchange":11,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"quote":{"ms_of_day":55964009,"bid_size":108,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":63,"ask_exchange":7,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"ohlc":{"ms_of_day":55964010,"open":16.1,"high":19.4,"low":0.01,"close":0.02,"volume":11719,"count":2206,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"trade":{"ms_of_day":55964010,"sequence":33359485,"size":9,"condition":18,"price":0.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"quote":{"ms_of_day":55964011,"bid_size":108,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":65,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":220000,"right":"P"},"quote":{"ms_of_day":55964011,"bid_size":108,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":65,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRZE","expiration":20250417,"strike":40000,"right":"C"},"quote":{"ms_of_day":55964010,"bid_size":46,"bid_exchange":22,"bid":2.1,"bid_condition":50,"ask_size":55,"ask_exchange":7,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SNOW","expiration":20250328,"strike":160000,"right":"C"},"quote":{"ms_of_day":55964035,"bid_size":141,"bid_exchange":5,"bid":0.66,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SNOW","expiration":20250328,"strike":160000,"right":"C"},"ohlc":{"ms_of_day":55964035,"open":13.3,"high":13.3,"low":0.5,"close":0.71,"volume":1878,"count":398,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SNOW","expiration":20250328,"strike":160000,"right":"C"},"trade":{"ms_of_day":55964035,"sequence":598391306,"size":10,"condition":18,"price":0.71,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SNOW","expiration":20250328,"strike":160000,"right":"C"},"quote":{"ms_of_day":55964035,"bid_size":10,"bid_exchange":4,"bid":0.67,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SNOW","expiration":20250328,"strike":160000,"right":"C"},"quote":{"ms_of_day":55964035,"bid_size":141,"bid_exchange":5,"bid":0.66,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55964040,"bid_size":78,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55964040,"open":30.02,"high":33.0,"low":0.79,"close":3.1,"volume":79851,"count":31370,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55964040,"sequence":598392265,"size":1,"condition":18,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":320000,"right":"P"},"quote":{"ms_of_day":55964010,"bid_size":338,"bid_exchange":43,"bid":46.7,"bid_condition":50,"ask_size":61,"ask_exchange":11,"ask":47.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":320000,"right":"P"},"ohlc":{"ms_of_day":55964043,"open":95.68,"high":102.1,"low":37.4,"close":46.92,"volume":292,"count":125,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":320000,"right":"P"},"trade":{"ms_of_day":55964043,"sequence":33360859,"size":3,"condition":131,"price":46.92,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":310000,"right":"P"},"quote":{"ms_of_day":55963994,"bid_size":285,"bid_exchange":43,"bid":38.75,"bid_condition":50,"ask_size":433,"ask_exchange":43,"ask":39.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":310000,"right":"P"},"ohlc":{"ms_of_day":55964043,"open":86.66,"high":93.52,"low":29.9,"close":38.94,"volume":540,"count":208,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":310000,"right":"P"},"trade":{"ms_of_day":55964043,"sequence":33360860,"size":3,"condition":131,"price":38.94,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":320000,"right":"P"},"quote":{"ms_of_day":55964010,"bid_size":338,"bid_exchange":43,"bid":46.7,"bid_condition":50,"ask_size":61,"ask_exchange":11,"ask":47.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":320000,"right":"P"},"ohlc":{"ms_of_day":55964043,"open":95.68,"high":102.1,"low":37.4,"close":46.92,"volume":295,"count":126,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":320000,"right":"P"},"trade":{"ms_of_day":55964043,"sequence":33360861,"size":3,"condition":131,"price":46.92,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":310000,"right":"P"},"quote":{"ms_of_day":55963994,"bid_size":285,"bid_exchange":43,"bid":38.75,"bid_condition":50,"ask_size":433,"ask_exchange":43,"ask":39.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":310000,"right":"P"},"ohlc":{"ms_of_day":55964043,"open":86.66,"high":93.52,"low":29.9,"close":38.94,"volume":543,"count":209,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":310000,"right":"P"},"trade":{"ms_of_day":55964043,"sequence":33360862,"size":3,"condition":131,"price":38.94,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":320000,"right":"P"},"quote":{"ms_of_day":55964043,"bid_size":338,"bid_exchange":43,"bid":46.7,"bid_condition":50,"ask_size":61,"ask_exchange":11,"ask":47.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ITCI","expiration":20251219,"strike":130000,"right":"C"},"quote":{"ms_of_day":55964057,"bid_size":11,"bid_exchange":65,"bid":2.0,"bid_condition":50,"ask_size":1,"ask_exchange":47,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55964066,"bid_size":1848,"bid_exchange":5,"bid":0.07,"bid_condition":50,"ask_size":629,"ask_exchange":42,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20251231,"strike":6375000,"right":"C"},"quote":{"ms_of_day":55964069,"bid_size":15,"bid_exchange":5,"bid":88.5,"bid_condition":50,"ask_size":40,"ask_exchange":5,"ask":89.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":310000,"right":"P"},"quote":{"ms_of_day":55964072,"bid_size":286,"bid_exchange":43,"bid":38.75,"bid_condition":50,"ask_size":401,"ask_exchange":43,"ask":39.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":310000,"right":"P"},"quote":{"ms_of_day":55964073,"bid_size":286,"bid_exchange":43,"bid":38.75,"bid_condition":50,"ask_size":370,"ask_exchange":43,"ask":39.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55964073,"bid_size":313,"bid_exchange":7,"bid":0.18,"bid_condition":50,"ask_size":648,"ask_exchange":65,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55964084,"bid_size":89,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":140,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55964087,"bid_size":94,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":140,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250404,"strike":175000,"right":"C"},"quote":{"ms_of_day":55964021,"bid_size":239,"bid_exchange":42,"bid":0.28,"bid_condition":50,"ask_size":198,"ask_exchange":42,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250404,"strike":175000,"right":"C"},"ohlc":{"ms_of_day":55964087,"open":5.6,"high":7.4,"low":0.25,"close":0.29,"volume":12671,"count":2179,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250404,"strike":175000,"right":"C"},"trade":{"ms_of_day":55964087,"sequence":-631331816,"size":1,"condition":18,"price":0.29,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250404,"strike":175000,"right":"C"},"quote":{"ms_of_day":55964088,"bid_size":133,"bid_exchange":42,"bid":0.28,"bid_condition":50,"ask_size":198,"ask_exchange":42,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250404,"strike":175000,"right":"C"},"quote":{"ms_of_day":55964088,"bid_size":127,"bid_exchange":47,"bid":0.28,"bid_condition":50,"ask_size":198,"ask_exchange":42,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FNV","expiration":20250516,"strike":160000,"right":"C"},"quote":{"ms_of_day":55964090,"bid_size":80,"bid_exchange":9,"bid":5.0,"bid_condition":50,"ask_size":4,"ask_exchange":7,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FNV","expiration":20250516,"strike":160000,"right":"C"},"ohlc":{"ms_of_day":55964090,"open":2.75,"high":5.55,"low":2.75,"close":5.1,"volume":50,"count":21,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FNV","expiration":20250516,"strike":160000,"right":"C"},"trade":{"ms_of_day":55964090,"sequence":-631331659,"size":4,"condition":18,"price":5.1,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FNV","expiration":20250516,"strike":160000,"right":"C"},"quote":{"ms_of_day":55964090,"bid_size":80,"bid_exchange":9,"bid":5.0,"bid_condition":50,"ask_size":67,"ask_exchange":4,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FNV","expiration":20250516,"strike":160000,"right":"C"},"quote":{"ms_of_day":55964090,"bid_size":1,"bid_exchange":73,"bid":5.1,"bid_condition":50,"ask_size":67,"ask_exchange":4,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250402,"strike":89000,"right":"P"},"quote":{"ms_of_day":55964103,"bid_size":54,"bid_exchange":46,"bid":0.81,"bid_condition":50,"ask_size":86,"ask_exchange":46,"ask":0.82,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":320000,"right":"P"},"quote":{"ms_of_day":55962372,"bid_size":62,"bid_exchange":65,"bid":3.1,"bid_condition":50,"ask_size":38,"ask_exchange":76,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":320000,"right":"P"},"ohlc":{"ms_of_day":55964104,"open":45.22,"high":89.82,"low":2.04,"close":3.18,"volume":18873,"count":4731,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":320000,"right":"P"},"trade":{"ms_of_day":55964104,"sequence":840537421,"size":1,"condition":125,"price":3.18,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250516,"strike":330000,"right":"C"},"quote":{"ms_of_day":55963456,"bid_size":301,"bid_exchange":43,"bid":35.9,"bid_condition":50,"ask_size":399,"ask_exchange":43,"ask":36.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250516,"strike":330000,"right":"C"},"ohlc":{"ms_of_day":55964109,"open":36.1,"high":46.0,"low":16.8,"close":36.07,"volume":2842,"count":577,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250516,"strike":330000,"right":"C"},"trade":{"ms_of_day":55964109,"sequence":840537613,"size":2,"condition":131,"price":36.07,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250516,"strike":340000,"right":"C"},"quote":{"ms_of_day":55963709,"bid_size":431,"bid_exchange":43,"bid":31.65,"bid_condition":50,"ask_size":353,"ask_exchange":43,"ask":32.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250516,"strike":340000,"right":"C"},"ohlc":{"ms_of_day":55964109,"open":31.0,"high":41.0,"low":14.8,"close":31.8,"volume":3185,"count":930,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250516,"strike":340000,"right":"C"},"trade":{"ms_of_day":55964109,"sequence":840537614,"size":2,"condition":131,"price":31.86,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55964122,"bid_size":8,"bid_exchange":60,"bid":0.3,"bid_condition":50,"ask_size":265,"ask_exchange":42,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55964122,"open":6.96,"high":7.74,"low":0.13,"close":0.31,"volume":188433,"count":24594,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"trade":{"ms_of_day":55964122,"sequence":-63332819,"size":2,"condition":18,"price":0.31,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55964122,"bid_size":8,"bid_exchange":60,"bid":0.3,"bid_condition":50,"ask_size":339,"ask_exchange":6,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55964122,"bid_size":313,"bid_exchange":7,"bid":0.18,"bid_condition":50,"ask_size":925,"ask_exchange":65,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"P"},"quote":{"ms_of_day":55964121,"bid_size":3,"bid_exchange":31,"bid":1.79,"bid_condition":50,"ask_size":436,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"P"},"ohlc":{"ms_of_day":55964121,"open":0.98,"high":2.11,"low":0.21,"close":1.79,"volume":16267,"count":680,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"P"},"trade":{"ms_of_day":55964121,"sequence":-631328992,"size":3,"condition":18,"price":1.79,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"P"},"quote":{"ms_of_day":55964121,"bid_size":3,"bid_exchange":43,"bid":1.73,"bid_condition":50,"ask_size":436,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"P"},"quote":{"ms_of_day":55964121,"bid_size":3,"bid_exchange":43,"bid":1.73,"bid_condition":50,"ask_size":409,"ask_exchange":43,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55964124,"bid_size":7,"bid_exchange":60,"bid":0.3,"bid_condition":50,"ask_size":339,"ask_exchange":6,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":270000,"right":"C"},"quote":{"ms_of_day":55962895,"bid_size":197,"bid_exchange":47,"bid":0.23,"bid_condition":50,"ask_size":258,"ask_exchange":31,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":270000,"right":"C"},"ohlc":{"ms_of_day":55964127,"open":1.74,"high":2.44,"low":0.2,"close":0.23,"volume":1609,"count":293,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":270000,"right":"C"},"trade":{"ms_of_day":55964127,"sequence":-1411403151,"size":2,"condition":125,"price":0.23,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55964155,"bid_size":1,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":1014,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250620,"strike":434780,"right":"P"},"quote":{"ms_of_day":55962741,"bid_size":111,"bid_exchange":11,"bid":5.43,"bid_condition":50,"ask_size":25,"ask_exchange":69,"ask":5.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250620,"strike":434780,"right":"P"},"ohlc":{"ms_of_day":55964177,"open":6.72,"high":13.08,"low":5.39,"close":5.44,"volume":1284,"count":196,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250620,"strike":434780,"right":"P"},"trade":{"ms_of_day":55964177,"sequence":36923895,"size":1,"condition":125,"price":5.44,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250620,"strike":434780,"right":"P"},"quote":{"ms_of_day":55964177,"bid_size":260,"bid_exchange":73,"bid":5.44,"bid_condition":50,"ask_size":25,"ask_exchange":69,"ask":5.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250620,"strike":434780,"right":"P"},"quote":{"ms_of_day":55964190,"bid_size":261,"bid_exchange":73,"bid":5.44,"bid_condition":50,"ask_size":25,"ask_exchange":69,"ask":5.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55964188,"bid_size":65,"bid_exchange":11,"bid":9.5,"bid_condition":50,"ask_size":5,"ask_exchange":6,"ask":10.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAG","expiration":20250404,"strike":27500,"right":"C"},"quote":{"ms_of_day":55955514,"bid_size":37,"bid_exchange":9,"bid":0.2,"bid_condition":50,"ask_size":63,"ask_exchange":9,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAG","expiration":20250404,"strike":27500,"right":"C"},"ohlc":{"ms_of_day":55964184,"open":0.38,"high":0.38,"low":0.1,"close":0.22,"volume":70,"count":22,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAG","expiration":20250404,"strike":27500,"right":"C"},"trade":{"ms_of_day":55964184,"sequence":-616367005,"size":1,"condition":125,"price":0.22,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAG","expiration":20250404,"strike":27500,"right":"C"},"quote":{"ms_of_day":55964184,"bid_size":99,"bid_exchange":4,"bid":0.2,"bid_condition":50,"ask_size":63,"ask_exchange":9,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAG","expiration":20250404,"strike":27500,"right":"C"},"quote":{"ms_of_day":55964184,"bid_size":113,"bid_exchange":11,"bid":0.2,"bid_condition":50,"ask_size":63,"ask_exchange":9,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":270000,"right":"C"},"quote":{"ms_of_day":55964196,"bid_size":216,"bid_exchange":73,"bid":0.23,"bid_condition":50,"ask_size":258,"ask_exchange":31,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":270000,"right":"C"},"quote":{"ms_of_day":55964196,"bid_size":216,"bid_exchange":73,"bid":0.23,"bid_condition":50,"ask_size":258,"ask_exchange":31,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55964196,"bid_size":5,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":1014,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55964192,"bid_size":35,"bid_exchange":7,"bid":2.11,"bid_condition":50,"ask_size":60,"ask_exchange":73,"ask":2.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55964198,"open":18.56,"high":21.75,"low":1.28,"close":2.11,"volume":180333,"count":29338,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55964198,"sequence":598405492,"size":1,"condition":125,"price":2.11,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55964199,"bid_size":182,"bid_exchange":1,"bid":2.11,"bid_condition":50,"ask_size":60,"ask_exchange":73,"ask":2.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":573000,"right":"C"},"quote":{"ms_of_day":55964222,"bid_size":6095,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":5556,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"quote":{"ms_of_day":55961802,"bid_size":2250,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":47,"ask_exchange":1,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"ohlc":{"ms_of_day":55964222,"open":0.37,"high":0.46,"low":0.08,"close":0.09,"volume":6114,"count":244,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"trade":{"ms_of_day":55964222,"sequence":1426688291,"size":1,"condition":18,"price":0.09,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"quote":{"ms_of_day":55961802,"bid_size":2250,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":47,"ask_exchange":1,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"ohlc":{"ms_of_day":55964222,"open":0.37,"high":0.46,"low":0.08,"close":0.09,"volume":6134,"count":245,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"trade":{"ms_of_day":55964222,"sequence":1426688298,"size":20,"condition":18,"price":0.09,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"quote":{"ms_of_day":55964222,"bid_size":2250,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":47,"ask_exchange":1,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"quote":{"ms_of_day":55964222,"bid_size":2250,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":47,"ask_exchange":1,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"ohlc":{"ms_of_day":55964222,"open":0.37,"high":0.46,"low":0.08,"close":0.09,"volume":6135,"count":246,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"trade":{"ms_of_day":55964222,"sequence":1426688300,"size":1,"condition":18,"price":0.09,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"quote":{"ms_of_day":55964222,"bid_size":2250,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":47,"ask_exchange":1,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"ohlc":{"ms_of_day":55964222,"open":0.37,"high":0.46,"low":0.08,"close":0.09,"volume":6150,"count":247,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"trade":{"ms_of_day":55964222,"sequence":1426688303,"size":15,"condition":18,"price":0.09,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55964222,"bid_size":144,"bid_exchange":42,"bid":2.11,"bid_condition":50,"ask_size":60,"ask_exchange":73,"ask":2.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"quote":{"ms_of_day":55964222,"bid_size":2251,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":47,"ask_exchange":1,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"quote":{"ms_of_day":55964222,"bid_size":2251,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":47,"ask_exchange":1,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"ohlc":{"ms_of_day":55964222,"open":0.37,"high":0.46,"low":0.08,"close":0.09,"volume":6170,"count":248,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"trade":{"ms_of_day":55964222,"sequence":1426688326,"size":20,"condition":18,"price":0.09,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"quote":{"ms_of_day":55964222,"bid_size":2251,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":47,"ask_exchange":1,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"ohlc":{"ms_of_day":55964222,"open":0.37,"high":0.46,"low":0.08,"close":0.09,"volume":6171,"count":249,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"trade":{"ms_of_day":55964222,"sequence":1426688341,"size":1,"condition":18,"price":0.09,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"quote":{"ms_of_day":55964222,"bid_size":2251,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":47,"ask_exchange":1,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"ohlc":{"ms_of_day":55964222,"open":0.37,"high":0.46,"low":0.08,"close":0.09,"volume":6191,"count":250,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"trade":{"ms_of_day":55964222,"sequence":1426688346,"size":20,"condition":18,"price":0.09,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"quote":{"ms_of_day":55964222,"bid_size":2251,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":47,"ask_exchange":1,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"ohlc":{"ms_of_day":55964222,"open":0.37,"high":0.46,"low":0.08,"close":0.09,"volume":6222,"count":251,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"trade":{"ms_of_day":55964222,"sequence":1426688353,"size":31,"condition":18,"price":0.09,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"quote":{"ms_of_day":55964222,"bid_size":2251,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":16,"ask_exchange":73,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"quote":{"ms_of_day":55964222,"bid_size":2251,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":16,"ask_exchange":73,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"ohlc":{"ms_of_day":55964222,"open":0.37,"high":0.46,"low":0.08,"close":0.09,"volume":6269,"count":252,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"trade":{"ms_of_day":55964222,"sequence":1426688364,"size":47,"condition":18,"price":0.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":573000,"right":"C"},"quote":{"ms_of_day":55964222,"bid_size":6095,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":5556,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":465000,"right":"P"},"quote":{"ms_of_day":55964222,"bid_size":2079,"bid_exchange":7,"bid":0.15,"bid_condition":50,"ask_size":1566,"ask_exchange":42,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"quote":{"ms_of_day":55964223,"bid_size":2251,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":15,"ask_exchange":11,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"quote":{"ms_of_day":55964223,"bid_size":2251,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":15,"ask_exchange":11,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"ohlc":{"ms_of_day":55964223,"open":0.37,"high":0.46,"low":0.08,"close":0.09,"volume":6270,"count":253,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"trade":{"ms_of_day":55964223,"sequence":1426689480,"size":1,"condition":18,"price":0.09,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"quote":{"ms_of_day":55964223,"bid_size":2251,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":15,"ask_exchange":11,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"ohlc":{"ms_of_day":55964223,"open":0.37,"high":0.46,"low":0.08,"close":0.09,"volume":6276,"count":254,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"trade":{"ms_of_day":55964223,"sequence":1426689481,"size":6,"condition":18,"price":0.09,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":225000,"right":"P"},"quote":{"ms_of_day":55964223,"bid_size":307,"bid_exchange":43,"bid":8.3,"bid_condition":50,"ask_size":78,"ask_exchange":60,"ask":8.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"quote":{"ms_of_day":55964224,"bid_size":204,"bid_exchange":46,"bid":0.92,"bid_condition":50,"ask_size":90,"ask_exchange":73,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"ohlc":{"ms_of_day":55964229,"open":13.62,"high":15.56,"low":0.54,"close":0.93,"volume":92247,"count":15083,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"trade":{"ms_of_day":55964229,"sequence":598408685,"size":10,"condition":18,"price":0.93,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"quote":{"ms_of_day":55964229,"bid_size":204,"bid_exchange":46,"bid":0.92,"bid_condition":50,"ask_size":125,"ask_exchange":4,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"quote":{"ms_of_day":55964230,"bid_size":204,"bid_exchange":46,"bid":0.92,"bid_condition":50,"ask_size":206,"ask_exchange":5,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"quote":{"ms_of_day":55964223,"bid_size":2251,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":15,"ask_exchange":11,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"ohlc":{"ms_of_day":55964231,"open":0.37,"high":0.46,"low":0.08,"close":0.09,"volume":6291,"count":255,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"trade":{"ms_of_day":55964231,"sequence":1426691038,"size":15,"condition":18,"price":0.09,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"quote":{"ms_of_day":55964231,"bid_size":2251,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":305000,"right":"P"},"quote":{"ms_of_day":55964232,"bid_size":2251,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":2231,"ask_exchange":7,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":465000,"right":"P"},"quote":{"ms_of_day":55964248,"bid_size":2079,"bid_exchange":7,"bid":0.15,"bid_condition":50,"ask_size":1578,"ask_exchange":42,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250815,"strike":80000,"right":"C"},"quote":{"ms_of_day":55964250,"bid_size":243,"bid_exchange":4,"bid":9.45,"bid_condition":50,"ask_size":254,"ask_exchange":5,"ask":9.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":320000,"right":"P"},"quote":{"ms_of_day":55964255,"bid_size":416,"bid_exchange":43,"bid":46.7,"bid_condition":50,"ask_size":61,"ask_exchange":11,"ask":47.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250402,"strike":452000,"right":"C"},"quote":{"ms_of_day":55962370,"bid_size":103,"bid_exchange":43,"bid":30.41,"bid_condition":50,"ask_size":68,"ask_exchange":60,"ask":33.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250402,"strike":452000,"right":"C"},"ohlc":{"ms_of_day":55964283,"open":32.02,"high":32.02,"low":32.02,"close":32.02,"volume":1,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250402,"strike":452000,"right":"C"},"trade":{"ms_of_day":55964283,"sequence":-63328614,"size":1,"condition":131,"price":32.02,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":495000,"right":"P"},"quote":{"ms_of_day":55963725,"bid_size":125,"bid_exchange":65,"bid":12.75,"bid_condition":50,"ask_size":118,"ask_exchange":65,"ask":13.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":495000,"right":"P"},"ohlc":{"ms_of_day":55964283,"open":14.86,"high":29.82,"low":11.56,"close":13.12,"volume":648,"count":190,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":495000,"right":"P"},"trade":{"ms_of_day":55964283,"sequence":36928899,"size":1,"condition":131,"price":13.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":500000,"right":"P"},"quote":{"ms_of_day":55957670,"bid_size":62,"bid_exchange":60,"bid":16.36,"bid_condition":50,"ask_size":62,"ask_exchange":60,"ask":17.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":500000,"right":"P"},"ohlc":{"ms_of_day":55964283,"open":17.5,"high":34.43,"low":14.12,"close":16.86,"volume":2070,"count":274,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":500000,"right":"P"},"trade":{"ms_of_day":55964283,"sequence":36928900,"size":1,"condition":131,"price":16.86,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":456000,"right":"C"},"quote":{"ms_of_day":55953992,"bid_size":65,"bid_exchange":60,"bid":26.72,"bid_condition":50,"ask_size":65,"ask_exchange":60,"ask":29.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":456000,"right":"C"},"ohlc":{"ms_of_day":55964283,"open":28.1,"high":28.1,"low":28.1,"close":28.1,"volume":1,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":456000,"right":"C"},"trade":{"ms_of_day":55964283,"sequence":-63328612,"size":1,"condition":131,"price":28.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":320000,"right":"P"},"quote":{"ms_of_day":55964291,"bid_size":62,"bid_exchange":65,"bid":3.1,"bid_condition":50,"ask_size":38,"ask_exchange":76,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":320000,"right":"P"},"quote":{"ms_of_day":55964291,"bid_size":62,"bid_exchange":65,"bid":3.1,"bid_condition":50,"ask_size":51,"ask_exchange":43,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":320000,"right":"P"},"quote":{"ms_of_day":55964226,"bid_size":169,"bid_exchange":7,"bid":0.29,"bid_condition":50,"ask_size":1765,"ask_exchange":42,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":320000,"right":"P"},"ohlc":{"ms_of_day":55964304,"open":0.76,"high":0.82,"low":0.27,"close":0.3,"volume":4350,"count":112,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":320000,"right":"P"},"trade":{"ms_of_day":55964304,"sequence":1426693724,"size":5,"condition":18,"price":0.3,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":320000,"right":"P"},"quote":{"ms_of_day":55964305,"bid_size":183,"bid_exchange":7,"bid":0.29,"bid_condition":50,"ask_size":1765,"ask_exchange":42,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":320000,"right":"P"},"quote":{"ms_of_day":55964305,"bid_size":183,"bid_exchange":7,"bid":0.29,"bid_condition":50,"ask_size":1765,"ask_exchange":42,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55964305,"bid_size":20,"bid_exchange":5,"bid":24.7,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":24.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55964307,"open":37.14,"high":38.73,"low":15.2,"close":24.86,"volume":2465,"count":990,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55964307,"sequence":598416637,"size":1,"condition":130,"price":24.86,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55964228,"bid_size":38,"bid_exchange":5,"bid":22.3,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":22.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55964307,"open":121.6,"high":121.6,"low":19.0,"close":22.4,"volume":2664,"count":789,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55964307,"sequence":598416638,"size":1,"condition":130,"price":22.44,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RH","expiration":20250328,"strike":255000,"right":"C"},"quote":{"ms_of_day":55964191,"bid_size":17,"bid_exchange":4,"bid":1.2,"bid_condition":50,"ask_size":25,"ask_exchange":4,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RH","expiration":20250328,"strike":255000,"right":"C"},"ohlc":{"ms_of_day":55964308,"open":4.0,"high":10.0,"low":0.5,"close":1.53,"volume":106,"count":49,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RH","expiration":20250328,"strike":255000,"right":"C"},"trade":{"ms_of_day":55964308,"sequence":36930212,"size":1,"condition":125,"price":1.53,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RH","expiration":20250328,"strike":255000,"right":"C"},"quote":{"ms_of_day":55964308,"bid_size":17,"bid_exchange":4,"bid":1.2,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RH","expiration":20250328,"strike":255000,"right":"C"},"quote":{"ms_of_day":55964308,"bid_size":17,"bid_exchange":4,"bid":1.2,"bid_condition":50,"ask_size":2,"ask_exchange":47,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":93000,"right":"C"},"quote":{"ms_of_day":55964308,"bid_size":665,"bid_exchange":73,"bid":0.79,"bid_condition":50,"ask_size":9,"ask_exchange":46,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":93000,"right":"C"},"ohlc":{"ms_of_day":55964308,"open":4.05,"high":5.62,"low":0.01,"close":0.79,"volume":31455,"count":5794,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":93000,"right":"C"},"trade":{"ms_of_day":55964308,"sequence":-1154432895,"size":9,"condition":18,"price":0.79,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":93000,"right":"C"},"quote":{"ms_of_day":55964308,"bid_size":665,"bid_exchange":73,"bid":0.79,"bid_condition":50,"ask_size":41,"ask_exchange":42,"ask":0.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":93000,"right":"C"},"quote":{"ms_of_day":55964308,"bid_size":665,"bid_exchange":73,"bid":0.79,"bid_condition":50,"ask_size":41,"ask_exchange":42,"ask":0.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55964318,"bid_size":97,"bid_exchange":46,"bid":2.11,"bid_condition":50,"ask_size":357,"ask_exchange":4,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55964318,"open":18.56,"high":21.75,"low":1.28,"close":2.13,"volume":180338,"count":29339,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55964318,"sequence":598417286,"size":5,"condition":18,"price":2.13,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55964323,"bid_size":97,"bid_exchange":46,"bid":2.11,"bid_condition":50,"ask_size":345,"ask_exchange":6,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55964323,"bid_size":97,"bid_exchange":46,"bid":2.11,"bid_condition":50,"ask_size":250,"ask_exchange":65,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55964323,"bid_size":97,"bid_exchange":46,"bid":2.11,"bid_condition":50,"ask_size":250,"ask_exchange":65,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55964331,"open":18.56,"high":21.75,"low":1.28,"close":2.11,"volume":180339,"count":29340,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55964331,"sequence":598417857,"size":1,"condition":125,"price":2.11,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55964331,"bid_size":147,"bid_exchange":1,"bid":2.11,"bid_condition":50,"ask_size":250,"ask_exchange":65,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55964131,"bid_size":16,"bid_exchange":65,"bid":5.05,"bid_condition":50,"ask_size":85,"ask_exchange":4,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55964338,"open":4.0,"high":15.66,"low":3.05,"close":5.06,"volume":78596,"count":18465,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55964338,"sequence":33370926,"size":1,"condition":125,"price":5.06,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"quote":{"ms_of_day":55964341,"bid_size":195,"bid_exchange":4,"bid":3.9,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"ohlc":{"ms_of_day":55964341,"open":2.2,"high":10.31,"low":2.05,"close":3.92,"volume":304,"count":131,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"trade":{"ms_of_day":55964341,"sequence":734535979,"size":10,"condition":18,"price":3.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55964338,"bid_size":16,"bid_exchange":69,"bid":5.05,"bid_condition":50,"ask_size":85,"ask_exchange":4,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55964339,"bid_size":10,"bid_exchange":65,"bid":5.05,"bid_condition":50,"ask_size":85,"ask_exchange":4,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"quote":{"ms_of_day":55964341,"bid_size":196,"bid_exchange":4,"bid":3.9,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"quote":{"ms_of_day":55964341,"bid_size":140,"bid_exchange":4,"bid":3.9,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"quote":{"ms_of_day":55964341,"bid_size":140,"bid_exchange":4,"bid":3.9,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"ohlc":{"ms_of_day":55964341,"open":2.2,"high":10.31,"low":2.05,"close":3.92,"volume":314,"count":132,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"trade":{"ms_of_day":55964341,"sequence":734535991,"size":10,"condition":18,"price":3.92,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"quote":{"ms_of_day":55964341,"bid_size":140,"bid_exchange":4,"bid":3.9,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"ohlc":{"ms_of_day":55964341,"open":2.2,"high":10.31,"low":2.05,"close":3.92,"volume":324,"count":133,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"trade":{"ms_of_day":55964341,"sequence":734535993,"size":10,"condition":18,"price":3.92,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"quote":{"ms_of_day":55964341,"bid_size":140,"bid_exchange":4,"bid":3.9,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"quote":{"ms_of_day":55964341,"bid_size":1,"bid_exchange":1,"bid":4.0,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":330000,"right":"P"},"quote":{"ms_of_day":55964349,"bid_size":250,"bid_exchange":43,"bid":7.45,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":7.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":330000,"right":"P"},"ohlc":{"ms_of_day":55964349,"open":75.0,"high":102.05,"low":4.75,"close":7.6,"volume":12821,"count":3546,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":330000,"right":"P"},"trade":{"ms_of_day":55964349,"sequence":840553366,"size":2,"condition":18,"price":7.6,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":330000,"right":"P"},"quote":{"ms_of_day":55964349,"bid_size":250,"bid_exchange":43,"bid":7.45,"bid_condition":50,"ask_size":27,"ask_exchange":4,"ask":7.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":330000,"right":"P"},"quote":{"ms_of_day":55964349,"bid_size":250,"bid_exchange":43,"bid":7.45,"bid_condition":50,"ask_size":26,"ask_exchange":4,"ask":7.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":330000,"right":"P"},"quote":{"ms_of_day":55964354,"bid_size":250,"bid_exchange":43,"bid":7.45,"bid_condition":50,"ask_size":69,"ask_exchange":1,"ask":7.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":330000,"right":"P"},"ohlc":{"ms_of_day":55964354,"open":75.0,"high":102.05,"low":4.75,"close":7.6,"volume":12827,"count":3547,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":330000,"right":"P"},"trade":{"ms_of_day":55964354,"sequence":840553608,"size":6,"condition":18,"price":7.6,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":330000,"right":"P"},"quote":{"ms_of_day":55964355,"bid_size":250,"bid_exchange":43,"bid":7.45,"bid_condition":50,"ask_size":69,"ask_exchange":1,"ask":7.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":330000,"right":"P"},"quote":{"ms_of_day":55964355,"bid_size":250,"bid_exchange":43,"bid":7.45,"bid_condition":50,"ask_size":69,"ask_exchange":1,"ask":7.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55964353,"bid_size":97,"bid_exchange":46,"bid":2.11,"bid_condition":50,"ask_size":250,"ask_exchange":65,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RCAT","expiration":20250328,"strike":5500,"right":"P"},"quote":{"ms_of_day":55964355,"bid_size":0,"bid_exchange":6,"bid":0.0,"bid_condition":50,"ask_size":252,"ask_exchange":1,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55964331,"bid_size":1848,"bid_exchange":5,"bid":0.07,"bid_condition":50,"ask_size":334,"ask_exchange":73,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55964359,"open":2.72,"high":6.34,"low":0.03,"close":0.08,"volume":298063,"count":43443,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"trade":{"ms_of_day":55964359,"sequence":598418976,"size":2,"condition":18,"price":0.08,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55964360,"bid_size":1848,"bid_exchange":5,"bid":0.07,"bid_condition":50,"ask_size":339,"ask_exchange":73,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":330000,"right":"P"},"quote":{"ms_of_day":55964355,"bid_size":9,"bid_exchange":22,"bid":7.6,"bid_condition":50,"ask_size":69,"ask_exchange":1,"ask":7.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":330000,"right":"P"},"ohlc":{"ms_of_day":55964359,"open":75.0,"high":102.05,"low":4.75,"close":7.6,"volume":12836,"count":3548,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":330000,"right":"P"},"trade":{"ms_of_day":55964359,"sequence":840553778,"size":9,"condition":18,"price":7.6,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":330000,"right":"P"},"quote":{"ms_of_day":55964359,"bid_size":250,"bid_exchange":43,"bid":7.45,"bid_condition":50,"ask_size":69,"ask_exchange":1,"ask":7.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55964360,"bid_size":1848,"bid_exchange":5,"bid":0.07,"bid_condition":50,"ask_size":1570,"ask_exchange":1,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250718,"strike":280000,"right":"P"},"quote":{"ms_of_day":55964261,"bid_size":478,"bid_exchange":43,"bid":38.45,"bid_condition":50,"ask_size":30,"ask_exchange":76,"ask":38.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250718,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55964360,"open":68.28,"high":71.2,"low":33.76,"close":38.58,"volume":183,"count":50,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250718,"strike":280000,"right":"P"},"trade":{"ms_of_day":55964360,"sequence":33371996,"size":1,"condition":125,"price":38.58,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250718,"strike":280000,"right":"P"},"quote":{"ms_of_day":55964361,"bid_size":478,"bid_exchange":43,"bid":38.45,"bid_condition":50,"ask_size":30,"ask_exchange":76,"ask":38.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250718,"strike":280000,"right":"P"},"quote":{"ms_of_day":55964361,"bid_size":478,"bid_exchange":43,"bid":38.45,"bid_condition":50,"ask_size":30,"ask_exchange":76,"ask":38.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250718,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55964361,"open":68.28,"high":71.2,"low":33.76,"close":38.59,"volume":184,"count":51,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250718,"strike":280000,"right":"P"},"trade":{"ms_of_day":55964361,"sequence":33372007,"size":1,"condition":125,"price":38.59,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250718,"strike":280000,"right":"P"},"quote":{"ms_of_day":55964370,"bid_size":477,"bid_exchange":43,"bid":38.45,"bid_condition":50,"ask_size":30,"ask_exchange":76,"ask":38.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":225000,"right":"P"},"quote":{"ms_of_day":55964377,"bid_size":94,"bid_exchange":43,"bid":8.65,"bid_condition":50,"ask_size":565,"ask_exchange":5,"ask":8.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":47000,"right":"C"},"quote":{"ms_of_day":55964379,"bid_size":1427,"bid_exchange":42,"bid":0.13,"bid_condition":50,"ask_size":426,"ask_exchange":46,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":47000,"right":"C"},"ohlc":{"ms_of_day":55964379,"open":1.05,"high":1.78,"low":0.1,"close":0.13,"volume":33986,"count":2883,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":47000,"right":"C"},"trade":{"ms_of_day":55964379,"sequence":-631315026,"size":2,"condition":18,"price":0.13,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":47000,"right":"C"},"quote":{"ms_of_day":55964379,"bid_size":1259,"bid_exchange":42,"bid":0.13,"bid_condition":50,"ask_size":426,"ask_exchange":46,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":47000,"right":"C"},"quote":{"ms_of_day":55964379,"bid_size":1733,"bid_exchange":31,"bid":0.13,"bid_condition":50,"ask_size":426,"ask_exchange":46,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55964085,"bid_size":26,"bid_exchange":5,"bid":22.0,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":22.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55964384,"open":45.94,"high":45.94,"low":13.4,"close":22.17,"volume":3200,"count":1428,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55964384,"sequence":598419563,"size":1,"condition":130,"price":22.17,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55964235,"bid_size":25,"bid_exchange":5,"bid":24.6,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":24.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"P"},"ohlc":{"ms_of_day":55964384,"open":137.0,"high":145.2,"low":20.6,"close":24.7,"volume":2410,"count":792,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"P"},"trade":{"ms_of_day":55964384,"sequence":598419564,"size":1,"condition":130,"price":24.78,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5820000,"right":"C"},"quote":{"ms_of_day":55963681,"bid_size":121,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":616,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5820000,"right":"C"},"ohlc":{"ms_of_day":55964384,"open":15.54,"high":15.54,"low":0.4,"close":0.6,"volume":1982,"count":534,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5820000,"right":"C"},"trade":{"ms_of_day":55964384,"sequence":598419565,"size":1,"condition":130,"price":0.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5620000,"right":"P"},"quote":{"ms_of_day":55964209,"bid_size":209,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":64,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5620000,"right":"P"},"ohlc":{"ms_of_day":55964384,"open":57.6,"high":87.8,"low":1.5,"close":1.7,"volume":2518,"count":734,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5620000,"right":"P"},"trade":{"ms_of_day":55964384,"sequence":598419566,"size":1,"condition":130,"price":1.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55964384,"bid_size":22,"bid_exchange":5,"bid":24.7,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":24.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5820000,"right":"C"},"quote":{"ms_of_day":55964384,"bid_size":121,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":886,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5620000,"right":"P"},"quote":{"ms_of_day":55964386,"bid_size":209,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":68,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TEVA","expiration":20250620,"strike":19000,"right":"C"},"quote":{"ms_of_day":55855723,"bid_size":34,"bid_exchange":11,"bid":0.26,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TEVA","expiration":20250620,"strike":19000,"right":"C"},"ohlc":{"ms_of_day":55964390,"open":0.59,"high":0.64,"low":0.24,"close":0.27,"volume":673,"count":78,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TEVA","expiration":20250620,"strike":19000,"right":"C"},"trade":{"ms_of_day":55964390,"sequence":33374164,"size":1,"condition":18,"price":0.27,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TEVA","expiration":20250620,"strike":19000,"right":"C"},"quote":{"ms_of_day":55964390,"bid_size":34,"bid_exchange":11,"bid":0.26,"bid_condition":50,"ask_size":35,"ask_exchange":7,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250402,"strike":89000,"right":"P"},"quote":{"ms_of_day":55964382,"bid_size":38,"bid_exchange":60,"bid":0.81,"bid_condition":50,"ask_size":86,"ask_exchange":46,"ask":0.82,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TEVA","expiration":20250620,"strike":19000,"right":"C"},"quote":{"ms_of_day":55964391,"bid_size":10,"bid_exchange":7,"bid":0.27,"bid_condition":50,"ask_size":35,"ask_exchange":7,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":22500,"right":"P"},"quote":{"ms_of_day":55964394,"bid_size":745,"bid_exchange":5,"bid":0.29,"bid_condition":50,"ask_size":34,"ask_exchange":73,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":22500,"right":"P"},"ohlc":{"ms_of_day":55964394,"open":0.73,"high":3.25,"low":0.17,"close":0.3,"volume":4524,"count":628,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":22500,"right":"P"},"trade":{"ms_of_day":55964394,"sequence":-631314378,"size":1,"condition":131,"price":0.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":21500,"right":"P"},"quote":{"ms_of_day":55961092,"bid_size":1062,"bid_exchange":31,"bid":0.11,"bid_condition":50,"ask_size":1081,"ask_exchange":31,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":21500,"right":"P"},"ohlc":{"ms_of_day":55964394,"open":0.5,"high":2.51,"low":0.07,"close":0.12,"volume":2163,"count":446,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":21500,"right":"P"},"trade":{"ms_of_day":55964394,"sequence":-631314377,"size":1,"condition":131,"price":0.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":22000,"right":"P"},"quote":{"ms_of_day":55955737,"bid_size":847,"bid_exchange":31,"bid":0.18,"bid_condition":50,"ask_size":841,"ask_exchange":31,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":22000,"right":"P"},"ohlc":{"ms_of_day":55964394,"open":0.65,"high":2.98,"low":0.1,"close":0.19,"volume":5473,"count":842,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":22000,"right":"P"},"trade":{"ms_of_day":55964394,"sequence":-631314376,"size":2,"condition":131,"price":0.19,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":21500,"right":"P"},"quote":{"ms_of_day":55964394,"bid_size":1062,"bid_exchange":31,"bid":0.11,"bid_condition":50,"ask_size":2877,"ask_exchange":5,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":330000,"right":"P"},"quote":{"ms_of_day":55964398,"bid_size":1,"bid_exchange":22,"bid":7.6,"bid_condition":50,"ask_size":69,"ask_exchange":1,"ask":7.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":22500,"right":"P"},"quote":{"ms_of_day":55964403,"bid_size":745,"bid_exchange":5,"bid":0.29,"bid_condition":50,"ask_size":34,"ask_exchange":73,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5775000,"right":"P"},"quote":{"ms_of_day":55964307,"bid_size":5,"bid_exchange":5,"bid":92.0,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":92.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5775000,"right":"P"},"ohlc":{"ms_of_day":55964403,"open":184.16,"high":184.16,"low":89.52,"close":92.32,"volume":108,"count":43,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5775000,"right":"P"},"trade":{"ms_of_day":55964403,"sequence":598420242,"size":1,"condition":131,"price":92.32,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250407,"strike":5775000,"right":"P"},"quote":{"ms_of_day":55964210,"bid_size":6,"bid_exchange":5,"bid":95.2,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":95.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250407,"strike":5775000,"right":"P"},"ohlc":{"ms_of_day":55964403,"open":111.08,"high":124.07,"low":92.67,"close":95.47,"volume":115,"count":40,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250407,"strike":5775000,"right":"P"},"trade":{"ms_of_day":55964403,"sequence":598420233,"size":1,"condition":131,"price":95.47,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":490000,"right":"C"},"quote":{"ms_of_day":55964307,"bid_size":916,"bid_exchange":65,"bid":0.52,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":490000,"right":"C"},"ohlc":{"ms_of_day":55964408,"open":15.31,"high":18.16,"low":0.42,"close":0.53,"volume":40774,"count":5061,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":490000,"right":"C"},"trade":{"ms_of_day":55964408,"sequence":-63326808,"size":1,"condition":18,"price":0.53,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5775000,"right":"P"},"quote":{"ms_of_day":55964411,"bid_size":5,"bid_exchange":5,"bid":92.2,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":92.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":490000,"right":"C"},"quote":{"ms_of_day":55964415,"bid_size":916,"bid_exchange":65,"bid":0.52,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"quote":{"ms_of_day":55964442,"bid_size":114,"bid_exchange":42,"bid":1.49,"bid_condition":50,"ask_size":58,"ask_exchange":69,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"ohlc":{"ms_of_day":55964446,"open":3.3,"high":10.6,"low":0.13,"close":1.49,"volume":108518,"count":16055,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"trade":{"ms_of_day":55964446,"sequence":-1154426252,"size":22,"condition":18,"price":1.49,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"quote":{"ms_of_day":55964447,"bid_size":114,"bid_exchange":42,"bid":1.49,"bid_condition":50,"ask_size":58,"ask_exchange":69,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORZ","expiration":20250404,"strike":10000,"right":"C"},"quote":{"ms_of_day":55959787,"bid_size":379,"bid_exchange":1,"bid":0.16,"bid_condition":50,"ask_size":74,"ask_exchange":7,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORZ","expiration":20250404,"strike":10000,"right":"C"},"ohlc":{"ms_of_day":55964453,"open":0.67,"high":0.67,"low":0.06,"close":0.17,"volume":1874,"count":90,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORZ","expiration":20250404,"strike":10000,"right":"C"},"trade":{"ms_of_day":55964453,"sequence":-616359204,"size":74,"condition":18,"price":0.17,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORZ","expiration":20250404,"strike":10000,"right":"C"},"quote":{"ms_of_day":55964453,"bid_size":379,"bid_exchange":1,"bid":0.16,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CORZ","expiration":20250404,"strike":10000,"right":"C"},"quote":{"ms_of_day":55964454,"bid_size":1,"bid_exchange":73,"bid":0.17,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":330000,"right":"P"},"quote":{"ms_of_day":55964458,"bid_size":1,"bid_exchange":22,"bid":7.6,"bid_condition":50,"ask_size":65,"ask_exchange":65,"ask":7.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":330000,"right":"P"},"ohlc":{"ms_of_day":55964459,"open":75.0,"high":102.05,"low":4.75,"close":7.6,"volume":12839,"count":3549,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":330000,"right":"P"},"trade":{"ms_of_day":55964459,"sequence":840558192,"size":3,"condition":125,"price":7.6,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":330000,"right":"P"},"quote":{"ms_of_day":55964459,"bid_size":250,"bid_exchange":43,"bid":7.45,"bid_condition":50,"ask_size":65,"ask_exchange":65,"ask":7.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":330000,"right":"P"},"quote":{"ms_of_day":55964460,"bid_size":250,"bid_exchange":43,"bid":7.45,"bid_condition":50,"ask_size":65,"ask_exchange":65,"ask":7.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":225000,"right":"P"},"quote":{"ms_of_day":55964468,"bid_size":1023,"bid_exchange":43,"bid":8.3,"bid_condition":50,"ask_size":78,"ask_exchange":60,"ask":8.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55964235,"bid_size":45,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":183,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55964458,"open":40.1,"high":40.1,"low":0.44,"close":1.67,"volume":71334,"count":27317,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55964458,"sequence":598421084,"size":1,"condition":130,"price":1.67,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5665000,"right":"P"},"quote":{"ms_of_day":55946543,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":645,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5665000,"right":"P"},"ohlc":{"ms_of_day":55964458,"open":5.5,"high":16.5,"low":0.03,"close":0.03,"volume":40406,"count":15620,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5665000,"right":"P"},"trade":{"ms_of_day":55964458,"sequence":598421085,"size":1,"condition":130,"price":0.03,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250328,"strike":70000,"right":"C"},"quote":{"ms_of_day":55963740,"bid_size":93,"bid_exchange":46,"bid":0.02,"bid_condition":50,"ask_size":134,"ask_exchange":31,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250328,"strike":70000,"right":"C"},"ohlc":{"ms_of_day":55964495,"open":11.5,"high":11.5,"low":0.0,"close":0.0,"volume":14781,"count":1602,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250328,"strike":70000,"right":"C"},"trade":{"ms_of_day":55964495,"sequence":734537692,"size":4,"condition":18,"price":0.02,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20270617,"strike":330000,"right":"C"},"quote":{"ms_of_day":55962753,"bid_size":472,"bid_exchange":43,"bid":95.25,"bid_condition":50,"ask_size":135,"ask_exchange":43,"ask":95.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20270617,"strike":330000,"right":"C"},"ohlc":{"ms_of_day":55964495,"open":64.35,"high":102.95,"low":63.35,"close":95.75,"volume":245,"count":65,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20270617,"strike":330000,"right":"C"},"trade":{"ms_of_day":55964495,"sequence":33378950,"size":1,"condition":131,"price":95.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20270617,"strike":195000,"right":"P"},"quote":{"ms_of_day":55964307,"bid_size":70,"bid_exchange":7,"bid":43.4,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":43.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20270617,"strike":195000,"right":"P"},"ohlc":{"ms_of_day":55964495,"open":53.14,"high":53.75,"low":41.35,"close":43.47,"volume":55,"count":11,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20270617,"strike":195000,"right":"P"},"trade":{"ms_of_day":55964495,"sequence":33378953,"size":1,"condition":131,"price":43.47,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250328,"strike":70000,"right":"C"},"quote":{"ms_of_day":55964495,"bid_size":134,"bid_exchange":1,"bid":0.02,"bid_condition":50,"ask_size":134,"ask_exchange":31,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250328,"strike":70000,"right":"C"},"quote":{"ms_of_day":55964495,"bid_size":134,"bid_exchange":1,"bid":0.02,"bid_condition":50,"ask_size":134,"ask_exchange":31,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":22500,"right":"P"},"quote":{"ms_of_day":55964494,"bid_size":745,"bid_exchange":5,"bid":0.29,"bid_condition":50,"ask_size":35,"ask_exchange":73,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20271217,"strike":20000,"right":"C"},"quote":{"ms_of_day":55964495,"bid_size":5,"bid_exchange":46,"bid":11.9,"bid_condition":50,"ask_size":96,"ask_exchange":76,"ask":11.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20271217,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55964495,"open":15.0,"high":15.0,"low":10.97,"close":11.9,"volume":225,"count":48,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20271217,"strike":20000,"right":"C"},"trade":{"ms_of_day":55964495,"sequence":-631310808,"size":5,"condition":18,"price":11.9,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20271217,"strike":20000,"right":"C"},"quote":{"ms_of_day":55964495,"bid_size":6,"bid_exchange":7,"bid":11.5,"bid_condition":50,"ask_size":96,"ask_exchange":76,"ask":11.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20271217,"strike":20000,"right":"C"},"quote":{"ms_of_day":55964496,"bid_size":6,"bid_exchange":7,"bid":11.5,"bid_condition":50,"ask_size":122,"ask_exchange":5,"ask":11.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55963128,"bid_size":61,"bid_exchange":73,"bid":0.12,"bid_condition":50,"ask_size":157,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55964526,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":5939,"count":756,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55964526,"sequence":-628195386,"size":2,"condition":18,"price":0.12,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55964526,"bid_size":62,"bid_exchange":73,"bid":0.12,"bid_condition":50,"ask_size":157,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55964526,"bid_size":92,"bid_exchange":73,"bid":0.12,"bid_condition":50,"ask_size":157,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55964527,"bid_size":129,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":157,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55964530,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":5943,"count":757,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55964530,"sequence":-628195289,"size":4,"condition":18,"price":0.12,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55964530,"bid_size":148,"bid_exchange":7,"bid":0.12,"bid_condition":50,"ask_size":157,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55964530,"bid_size":134,"bid_exchange":7,"bid":0.12,"bid_condition":50,"ask_size":157,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLN","expiration":20251219,"strike":280000,"right":"C"},"quote":{"ms_of_day":55964540,"bid_size":93,"bid_exchange":4,"bid":16.9,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":17.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLN","expiration":20251219,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55964543,"open":19.0,"high":23.75,"low":9.17,"close":17.0,"volume":462,"count":143,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLN","expiration":20251219,"strike":280000,"right":"C"},"trade":{"ms_of_day":55964543,"sequence":33379984,"size":1,"condition":18,"price":17.0,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLN","expiration":20251219,"strike":280000,"right":"C"},"quote":{"ms_of_day":55964543,"bid_size":93,"bid_exchange":4,"bid":16.9,"bid_condition":50,"ask_size":14,"ask_exchange":22,"ask":18.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLN","expiration":20251219,"strike":280000,"right":"C"},"quote":{"ms_of_day":55964543,"bid_size":93,"bid_exchange":4,"bid":16.9,"bid_condition":50,"ask_size":34,"ask_exchange":7,"ask":18.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55964555,"bid_size":1,"bid_exchange":5,"bid":1.65,"bid_condition":50,"ask_size":183,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55964555,"bid_size":45,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":183,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55964555,"bid_size":45,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":183,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55964555,"open":40.1,"high":40.1,"low":0.44,"close":1.65,"volume":71335,"count":27318,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55964555,"sequence":598424437,"size":1,"condition":18,"price":1.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55964556,"bid_size":45,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OWL","expiration":20250516,"strike":19000,"right":"P"},"quote":{"ms_of_day":55959123,"bid_size":179,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OWL","expiration":20250516,"strike":19000,"right":"P"},"ohlc":{"ms_of_day":55964560,"open":1.2,"high":1.6,"low":0.3,"close":0.6,"volume":660,"count":77,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OWL","expiration":20250516,"strike":19000,"right":"P"},"trade":{"ms_of_day":55964560,"sequence":-1154422933,"size":1,"condition":18,"price":0.6,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OWL","expiration":20250516,"strike":19000,"right":"P"},"quote":{"ms_of_day":55964560,"bid_size":9,"bid_exchange":6,"bid":0.6,"bid_condition":50,"ask_size":93,"ask_exchange":11,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPST","expiration":20250328,"strike":45000,"right":"P"},"quote":{"ms_of_day":55964447,"bid_size":520,"bid_exchange":43,"bid":0.01,"bid_condition":50,"ask_size":108,"ask_exchange":76,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPST","expiration":20250328,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55964564,"open":1.22,"high":4.07,"low":0.02,"close":0.05,"volume":600,"count":229,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPST","expiration":20250328,"strike":45000,"right":"P"},"trade":{"ms_of_day":55964564,"sequence":-125337185,"size":1,"condition":125,"price":0.05,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OWL","expiration":20250516,"strike":19000,"right":"P"},"quote":{"ms_of_day":55964560,"bid_size":179,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":93,"ask_exchange":11,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55964530,"bid_size":150,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":157,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55964564,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":5944,"count":758,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55964564,"sequence":-628194491,"size":1,"condition":18,"price":0.12,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55964564,"bid_size":181,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":157,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55964564,"bid_size":181,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":157,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55964409,"bid_size":52,"bid_exchange":11,"bid":0.68,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55964568,"open":9.14,"high":9.42,"low":0.32,"close":0.68,"volume":134412,"count":18579,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"trade":{"ms_of_day":55964568,"sequence":-63325715,"size":1,"condition":125,"price":0.68,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPST","expiration":20250328,"strike":45000,"right":"P"},"quote":{"ms_of_day":55964565,"bid_size":544,"bid_exchange":65,"bid":0.01,"bid_condition":50,"ask_size":108,"ask_exchange":76,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPST","expiration":20250328,"strike":45000,"right":"P"},"quote":{"ms_of_day":55964565,"bid_size":544,"bid_exchange":65,"bid":0.01,"bid_condition":50,"ask_size":108,"ask_exchange":76,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55964570,"bid_size":1,"bid_exchange":7,"bid":9.6,"bid_condition":50,"ask_size":5,"ask_exchange":6,"ask":10.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250402,"strike":88000,"right":"P"},"quote":{"ms_of_day":55964590,"bid_size":852,"bid_exchange":42,"bid":0.31,"bid_condition":50,"ask_size":1805,"ask_exchange":42,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55964564,"bid_size":181,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":157,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55964592,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":5947,"count":759,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55964592,"sequence":-628193650,"size":3,"condition":18,"price":0.12,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20270617,"strike":330000,"right":"C"},"quote":{"ms_of_day":55964597,"bid_size":546,"bid_exchange":43,"bid":95.25,"bid_condition":50,"ask_size":135,"ask_exchange":43,"ask":95.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20270617,"strike":330000,"right":"C"},"quote":{"ms_of_day":55964597,"bid_size":546,"bid_exchange":43,"bid":95.25,"bid_condition":50,"ask_size":187,"ask_exchange":43,"ask":95.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55964610,"bid_size":52,"bid_exchange":11,"bid":0.68,"bid_condition":50,"ask_size":50,"ask_exchange":69,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55964606,"bid_size":10,"bid_exchange":7,"bid":1.4,"bid_condition":50,"ask_size":2,"ask_exchange":42,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55964605,"bid_size":45,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":183,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRK","expiration":20250502,"strike":95000,"right":"C"},"quote":{"ms_of_day":55964623,"bid_size":127,"bid_exchange":4,"bid":1.01,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":1.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRK","expiration":20250502,"strike":95000,"right":"C"},"ohlc":{"ms_of_day":55964623,"open":4.05,"high":4.05,"low":0.79,"close":1.07,"volume":60,"count":17,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRK","expiration":20250502,"strike":95000,"right":"C"},"trade":{"ms_of_day":55964623,"sequence":840569845,"size":3,"condition":18,"price":1.07,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRK","expiration":20250502,"strike":95000,"right":"C"},"quote":{"ms_of_day":55964623,"bid_size":127,"bid_exchange":4,"bid":1.01,"bid_condition":50,"ask_size":421,"ask_exchange":5,"ask":1.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250402,"strike":88000,"right":"P"},"quote":{"ms_of_day":55964620,"bid_size":852,"bid_exchange":42,"bid":0.31,"bid_condition":50,"ask_size":2018,"ask_exchange":42,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRK","expiration":20250502,"strike":95000,"right":"C"},"quote":{"ms_of_day":55964623,"bid_size":127,"bid_exchange":4,"bid":1.01,"bid_condition":50,"ask_size":421,"ask_exchange":5,"ask":1.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"quote":{"ms_of_day":55964631,"bid_size":152,"bid_exchange":42,"bid":1.49,"bid_condition":50,"ask_size":58,"ask_exchange":69,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"Z","expiration":20250417,"strike":72000,"right":"C"},"quote":{"ms_of_day":55964375,"bid_size":29,"bid_exchange":11,"bid":2.19,"bid_condition":50,"ask_size":27,"ask_exchange":73,"ask":2.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"Z","expiration":20250417,"strike":72000,"right":"C"},"ohlc":{"ms_of_day":55964633,"open":2.24,"high":2.24,"low":2.24,"close":2.24,"volume":1,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"Z","expiration":20250417,"strike":72000,"right":"C"},"trade":{"ms_of_day":55964633,"sequence":-125333131,"size":1,"condition":125,"price":2.24,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55964638,"bid_size":35,"bid_exchange":69,"bid":0.68,"bid_condition":50,"ask_size":50,"ask_exchange":69,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5775000,"right":"P"},"quote":{"ms_of_day":55964638,"bid_size":5,"bid_exchange":5,"bid":92.0,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":92.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55964637,"bid_size":181,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":157,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55964637,"bid_size":159,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":157,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MA","expiration":20250516,"strike":630000,"right":"C"},"quote":{"ms_of_day":55958921,"bid_size":6,"bid_exchange":65,"bid":0.95,"bid_condition":50,"ask_size":7,"ask_exchange":11,"ask":1.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MA","expiration":20250516,"strike":630000,"right":"C"},"ohlc":{"ms_of_day":55964660,"open":4.5,"high":4.5,"low":0.59,"close":1.02,"volume":14,"count":8,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MA","expiration":20250516,"strike":630000,"right":"C"},"trade":{"ms_of_day":55964660,"sequence":1416991730,"size":1,"condition":130,"price":1.02,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MA","expiration":20250516,"strike":520000,"right":"P"},"quote":{"ms_of_day":55956008,"bid_size":12,"bid_exchange":11,"bid":6.15,"bid_condition":50,"ask_size":16,"ask_exchange":11,"ask":6.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MA","expiration":20250516,"strike":520000,"right":"P"},"ohlc":{"ms_of_day":55964660,"open":11.9,"high":14.62,"low":6.07,"close":6.25,"volume":102,"count":53,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MA","expiration":20250516,"strike":520000,"right":"P"},"trade":{"ms_of_day":55964660,"sequence":1416991731,"size":1,"condition":130,"price":6.25,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MA","expiration":20250516,"strike":620000,"right":"C"},"quote":{"ms_of_day":55946454,"bid_size":3,"bid_exchange":69,"bid":1.57,"bid_condition":50,"ask_size":1,"ask_exchange":42,"ask":1.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MA","expiration":20250516,"strike":620000,"right":"C"},"ohlc":{"ms_of_day":55964660,"open":0.66,"high":1.64,"low":0.66,"close":1.64,"volume":2,"count":2,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MA","expiration":20250516,"strike":620000,"right":"C"},"trade":{"ms_of_day":55964660,"sequence":1416991733,"size":1,"condition":130,"price":1.64,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MA","expiration":20250516,"strike":510000,"right":"P"},"quote":{"ms_of_day":55956083,"bid_size":2,"bid_exchange":73,"bid":4.7,"bid_condition":50,"ask_size":40,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MA","expiration":20250516,"strike":510000,"right":"P"},"ohlc":{"ms_of_day":55964660,"open":4.55,"high":12.07,"low":4.4,"close":4.8,"volume":221,"count":104,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MA","expiration":20250516,"strike":510000,"right":"P"},"trade":{"ms_of_day":55964660,"sequence":1416991734,"size":1,"condition":130,"price":4.8,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MA","expiration":20250516,"strike":510000,"right":"P"},"quote":{"ms_of_day":55964660,"bid_size":2,"bid_exchange":73,"bid":4.7,"bid_condition":50,"ask_size":111,"ask_exchange":43,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"quote":{"ms_of_day":55964665,"bid_size":1,"bid_exchange":1,"bid":5.05,"bid_condition":50,"ask_size":13,"ask_exchange":7,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"ohlc":{"ms_of_day":55964669,"open":14.3,"high":15.7,"low":4.4,"close":5.1,"volume":184,"count":68,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"trade":{"ms_of_day":55964669,"sequence":-125330840,"size":1,"condition":18,"price":5.1,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"quote":{"ms_of_day":55964669,"bid_size":1,"bid_exchange":1,"bid":5.05,"bid_condition":50,"ask_size":83,"ask_exchange":1,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"quote":{"ms_of_day":55964669,"bid_size":1,"bid_exchange":1,"bid":5.05,"bid_condition":50,"ask_size":276,"ask_exchange":73,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":345000,"right":"C"},"quote":{"ms_of_day":55964679,"bid_size":169,"bid_exchange":43,"bid":8.55,"bid_condition":50,"ask_size":1298,"ask_exchange":43,"ask":8.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250404,"strike":7000,"right":"P"},"quote":{"ms_of_day":55964201,"bid_size":1,"bid_exchange":6,"bid":0.3,"bid_condition":50,"ask_size":722,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250404,"strike":7000,"right":"P"},"ohlc":{"ms_of_day":55964703,"open":2.1,"high":2.35,"low":0.3,"close":0.3,"volume":1037,"count":224,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250404,"strike":7000,"right":"P"},"trade":{"ms_of_day":55964703,"sequence":36944308,"size":1,"condition":18,"price":0.3,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250404,"strike":7000,"right":"P"},"quote":{"ms_of_day":55964703,"bid_size":53,"bid_exchange":7,"bid":0.2,"bid_condition":50,"ask_size":9,"ask_exchange":6,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250404,"strike":7000,"right":"P"},"quote":{"ms_of_day":55964703,"bid_size":53,"bid_exchange":7,"bid":0.2,"bid_condition":50,"ask_size":722,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5620000,"right":"P"},"quote":{"ms_of_day":55964704,"bid_size":209,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":67,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55964723,"bid_size":2,"bid_exchange":43,"bid":2.65,"bid_condition":50,"ask_size":149,"ask_exchange":46,"ask":2.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55964724,"open":15.61,"high":15.61,"low":1.64,"close":2.66,"volume":90523,"count":14212,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"trade":{"ms_of_day":55964724,"sequence":598428274,"size":2,"condition":18,"price":2.66,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55964724,"bid_size":159,"bid_exchange":42,"bid":2.64,"bid_condition":50,"ask_size":149,"ask_exchange":46,"ask":2.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55964724,"bid_size":148,"bid_exchange":46,"bid":2.64,"bid_condition":50,"ask_size":149,"ask_exchange":46,"ask":2.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"Z","expiration":20250417,"strike":72000,"right":"C"},"quote":{"ms_of_day":55964733,"bid_size":29,"bid_exchange":11,"bid":2.19,"bid_condition":50,"ask_size":37,"ask_exchange":69,"ask":2.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"Z","expiration":20250417,"strike":72000,"right":"C"},"quote":{"ms_of_day":55964734,"bid_size":29,"bid_exchange":11,"bid":2.19,"bid_condition":50,"ask_size":37,"ask_exchange":69,"ask":2.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55964246,"bid_size":2,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":140,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55964743,"open":30.02,"high":33.0,"low":0.79,"close":3.1,"volume":79853,"count":31371,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55964743,"sequence":598428640,"size":2,"condition":18,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55964743,"bid_size":137,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":140,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MA","expiration":20250516,"strike":630000,"right":"C"},"quote":{"ms_of_day":55964747,"bid_size":7,"bid_exchange":65,"bid":0.95,"bid_condition":50,"ask_size":7,"ask_exchange":11,"ask":1.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250718,"strike":260000,"right":"P"},"quote":{"ms_of_day":55956935,"bid_size":16,"bid_exchange":11,"bid":4.15,"bid_condition":50,"ask_size":14,"ask_exchange":43,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250718,"strike":260000,"right":"P"},"ohlc":{"ms_of_day":55964780,"open":15.16,"high":15.16,"low":4.16,"close":4.25,"volume":52,"count":7,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250718,"strike":260000,"right":"P"},"trade":{"ms_of_day":55964780,"sequence":-927736585,"size":10,"condition":130,"price":4.25,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250815,"strike":260000,"right":"P"},"quote":{"ms_of_day":55961902,"bid_size":32,"bid_exchange":43,"bid":5.45,"bid_condition":50,"ask_size":14,"ask_exchange":11,"ask":5.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250815,"strike":260000,"right":"P"},"ohlc":{"ms_of_day":55964780,"open":15.95,"high":17.25,"low":5.53,"close":5.55,"volume":45,"count":9,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250815,"strike":260000,"right":"P"},"trade":{"ms_of_day":55964780,"sequence":-927736583,"size":10,"condition":130,"price":5.55,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"quote":{"ms_of_day":55964789,"bid_size":83,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":564,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5775000,"right":"C"},"quote":{"ms_of_day":55964385,"bid_size":74,"bid_exchange":5,"bid":3.9,"bid_condition":50,"ask_size":39,"ask_exchange":5,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5775000,"right":"C"},"ohlc":{"ms_of_day":55964790,"open":26.32,"high":26.32,"low":2.25,"close":3.95,"volume":6179,"count":2235,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5775000,"right":"C"},"trade":{"ms_of_day":55964790,"sequence":598430481,"size":1,"condition":130,"price":3.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5875000,"right":"C"},"quote":{"ms_of_day":55963945,"bid_size":104,"bid_exchange":5,"bid":8.1,"bid_condition":50,"ask_size":159,"ask_exchange":5,"ask":8.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5875000,"right":"C"},"ohlc":{"ms_of_day":55964790,"open":13.45,"high":13.45,"low":6.35,"close":8.25,"volume":1195,"count":179,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5875000,"right":"C"},"trade":{"ms_of_day":55964790,"sequence":598430494,"size":1,"condition":130,"price":8.25,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55964790,"bid_size":140,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":141,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55964791,"bid_size":23,"bid_exchange":5,"bid":24.7,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":24.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5875000,"right":"C"},"quote":{"ms_of_day":55964793,"bid_size":140,"bid_exchange":5,"bid":8.1,"bid_condition":50,"ask_size":159,"ask_exchange":5,"ask":8.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5820000,"right":"C"},"quote":{"ms_of_day":55964793,"bid_size":206,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":886,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":21500,"right":"P"},"quote":{"ms_of_day":55964793,"bid_size":1062,"bid_exchange":31,"bid":0.11,"bid_condition":50,"ask_size":3080,"ask_exchange":5,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ESTC","expiration":20250417,"strike":95000,"right":"C"},"quote":{"ms_of_day":55964792,"bid_size":36,"bid_exchange":5,"bid":4.3,"bid_condition":50,"ask_size":60,"ask_exchange":9,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"quote":{"ms_of_day":55964804,"bid_size":11,"bid_exchange":5,"bid":12.0,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":12.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"ohlc":{"ms_of_day":55964804,"open":28.2,"high":31.0,"low":3.14,"close":12.3,"volume":33591,"count":12845,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"trade":{"ms_of_day":55964804,"sequence":598432381,"size":1,"condition":18,"price":12.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"quote":{"ms_of_day":55964804,"bid_size":11,"bid_exchange":5,"bid":12.0,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":12.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"quote":{"ms_of_day":55964804,"bid_size":11,"bid_exchange":5,"bid":12.0,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":12.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250328,"strike":202500,"right":"C"},"quote":{"ms_of_day":55964688,"bid_size":209,"bid_exchange":43,"bid":0.23,"bid_condition":50,"ask_size":126,"ask_exchange":42,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250328,"strike":202500,"right":"C"},"ohlc":{"ms_of_day":55964803,"open":9.0,"high":11.03,"low":0.14,"close":0.26,"volume":6940,"count":1685,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250328,"strike":202500,"right":"C"},"trade":{"ms_of_day":55964803,"sequence":-616344939,"size":1,"condition":125,"price":0.26,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55964228,"bid_size":38,"bid_exchange":5,"bid":22.3,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":22.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55964811,"open":121.6,"high":121.6,"low":19.0,"close":22.4,"volume":2665,"count":790,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55964811,"sequence":598432873,"size":1,"condition":130,"price":22.44,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55964791,"bid_size":23,"bid_exchange":5,"bid":24.7,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":24.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55964811,"open":37.14,"high":38.73,"low":15.2,"close":24.86,"volume":2466,"count":991,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55964811,"sequence":598432874,"size":1,"condition":130,"price":24.86,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"quote":{"ms_of_day":55964821,"bid_size":93,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":564,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55964840,"bid_size":33,"bid_exchange":5,"bid":22.3,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":22.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55964849,"bid_size":57,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":78,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55964849,"open":130.0,"high":130.0,"low":1.1,"close":1.8,"volume":36633,"count":13686,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55964849,"sequence":598434198,"size":1,"condition":125,"price":1.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":227500,"right":"P"},"quote":{"ms_of_day":55964846,"bid_size":151,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":110,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":227500,"right":"P"},"ohlc":{"ms_of_day":55964859,"open":0.08,"high":0.13,"low":0.02,"close":0.03,"volume":1182,"count":148,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":227500,"right":"P"},"trade":{"ms_of_day":55964859,"sequence":33392554,"size":3,"condition":95,"price":0.03,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"quote":{"ms_of_day":55964800,"bid_size":145,"bid_exchange":46,"bid":0.89,"bid_condition":50,"ask_size":245,"ask_exchange":46,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55964868,"open":7.47,"high":15.86,"low":0.45,"close":0.89,"volume":150351,"count":24885,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"trade":{"ms_of_day":55964868,"sequence":1426700391,"size":5,"condition":18,"price":0.89,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"quote":{"ms_of_day":55964800,"bid_size":145,"bid_exchange":46,"bid":0.89,"bid_condition":50,"ask_size":245,"ask_exchange":46,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55964868,"open":7.47,"high":15.86,"low":0.45,"close":0.89,"volume":150352,"count":24886,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"trade":{"ms_of_day":55964868,"sequence":1426700392,"size":1,"condition":18,"price":0.89,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"quote":{"ms_of_day":55964843,"bid_size":109,"bid_exchange":42,"bid":1.57,"bid_condition":50,"ask_size":45,"ask_exchange":69,"ask":1.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"ohlc":{"ms_of_day":55964884,"open":14.37,"high":14.37,"low":1.23,"close":1.58,"volume":114915,"count":15248,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"trade":{"ms_of_day":55964884,"sequence":734545249,"size":3,"condition":95,"price":1.58,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"quote":{"ms_of_day":55964884,"bid_size":109,"bid_exchange":42,"bid":1.57,"bid_condition":50,"ask_size":321,"ask_exchange":73,"ask":1.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"quote":{"ms_of_day":55964884,"bid_size":109,"bid_exchange":42,"bid":1.57,"bid_condition":50,"ask_size":321,"ask_exchange":73,"ask":1.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55964896,"bid_size":227,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":542,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"ohlc":{"ms_of_day":55964896,"open":27.57,"high":27.57,"low":0.1,"close":0.25,"volume":66650,"count":20121,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"trade":{"ms_of_day":55964896,"sequence":598435327,"size":1,"condition":18,"price":0.25,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55964842,"bid_size":129,"bid_exchange":73,"bid":0.72,"bid_condition":50,"ask_size":284,"ask_exchange":6,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55964898,"open":3.09,"high":7.97,"low":0.21,"close":0.72,"volume":441461,"count":55279,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55964898,"sequence":598435405,"size":3,"condition":125,"price":0.72,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55964842,"bid_size":129,"bid_exchange":73,"bid":0.72,"bid_condition":50,"ask_size":284,"ask_exchange":6,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55964898,"open":3.09,"high":7.97,"low":0.21,"close":0.72,"volume":441464,"count":55280,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55964898,"sequence":598435406,"size":3,"condition":125,"price":0.72,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55964842,"bid_size":129,"bid_exchange":73,"bid":0.72,"bid_condition":50,"ask_size":284,"ask_exchange":6,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55964898,"open":3.09,"high":7.97,"low":0.21,"close":0.72,"volume":441466,"count":55281,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55964898,"sequence":598435407,"size":2,"condition":125,"price":0.72,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55964901,"bid_size":129,"bid_exchange":73,"bid":0.72,"bid_condition":50,"ask_size":274,"ask_exchange":6,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250407,"strike":5775000,"right":"P"},"quote":{"ms_of_day":55964901,"bid_size":6,"bid_exchange":5,"bid":95.2,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":95.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55964902,"bid_size":129,"bid_exchange":73,"bid":0.72,"bid_condition":50,"ask_size":284,"ask_exchange":6,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":555000,"right":"P"},"quote":{"ms_of_day":55964902,"bid_size":39,"bid_exchange":46,"bid":7.75,"bid_condition":50,"ask_size":76,"ask_exchange":42,"ask":7.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250328,"strike":202500,"right":"C"},"quote":{"ms_of_day":55964919,"bid_size":209,"bid_exchange":43,"bid":0.23,"bid_condition":50,"ask_size":126,"ask_exchange":42,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250328,"strike":202500,"right":"C"},"quote":{"ms_of_day":55964920,"bid_size":209,"bid_exchange":43,"bid":0.23,"bid_condition":50,"ask_size":126,"ask_exchange":42,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250620,"strike":500000,"right":"C"},"quote":{"ms_of_day":55964810,"bid_size":54,"bid_exchange":60,"bid":0.29,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250620,"strike":500000,"right":"C"},"ohlc":{"ms_of_day":55964927,"open":1.33,"high":1.65,"low":0.25,"close":0.43,"volume":946,"count":187,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250620,"strike":500000,"right":"C"},"trade":{"ms_of_day":55964927,"sequence":-616341304,"size":1,"condition":125,"price":0.43,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":385000,"right":"P"},"quote":{"ms_of_day":55964443,"bid_size":49,"bid_exchange":11,"bid":0.34,"bid_condition":50,"ask_size":175,"ask_exchange":42,"ask":0.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":385000,"right":"P"},"ohlc":{"ms_of_day":55964931,"open":4.94,"high":14.4,"low":0.28,"close":0.36,"volume":19139,"count":4945,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":385000,"right":"P"},"trade":{"ms_of_day":55964931,"sequence":840581784,"size":2,"condition":125,"price":0.36,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":385000,"right":"P"},"quote":{"ms_of_day":55964443,"bid_size":49,"bid_exchange":11,"bid":0.34,"bid_condition":50,"ask_size":175,"ask_exchange":42,"ask":0.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":385000,"right":"P"},"ohlc":{"ms_of_day":55964931,"open":4.94,"high":14.4,"low":0.28,"close":0.36,"volume":19142,"count":4946,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":385000,"right":"P"},"trade":{"ms_of_day":55964931,"sequence":840581785,"size":3,"condition":125,"price":0.36,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MBLY","expiration":20250404,"strike":16000,"right":"C"},"quote":{"ms_of_day":55964938,"bid_size":557,"bid_exchange":5,"bid":0.54,"bid_condition":50,"ask_size":84,"ask_exchange":76,"ask":0.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MBLY","expiration":20250404,"strike":16000,"right":"C"},"ohlc":{"ms_of_day":55964938,"open":0.99,"high":1.11,"low":0.29,"close":0.54,"volume":1493,"count":498,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MBLY","expiration":20250404,"strike":16000,"right":"C"},"trade":{"ms_of_day":55964938,"sequence":1416997114,"size":1,"condition":18,"price":0.54,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MBLY","expiration":20250404,"strike":16000,"right":"C"},"quote":{"ms_of_day":55964938,"bid_size":68,"bid_exchange":73,"bid":0.55,"bid_condition":50,"ask_size":84,"ask_exchange":76,"ask":0.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MBLY","expiration":20250404,"strike":16000,"right":"C"},"quote":{"ms_of_day":55964938,"bid_size":86,"bid_exchange":73,"bid":0.55,"bid_condition":50,"ask_size":84,"ask_exchange":76,"ask":0.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":385000,"right":"P"},"quote":{"ms_of_day":55964944,"bid_size":56,"bid_exchange":7,"bid":0.34,"bid_condition":50,"ask_size":175,"ask_exchange":42,"ask":0.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":385000,"right":"P"},"quote":{"ms_of_day":55964944,"bid_size":56,"bid_exchange":7,"bid":0.34,"bid_condition":50,"ask_size":211,"ask_exchange":46,"ask":0.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55964956,"bid_size":30,"bid_exchange":69,"bid":1.15,"bid_condition":50,"ask_size":53,"ask_exchange":69,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"ohlc":{"ms_of_day":55964963,"open":2.47,"high":6.83,"low":0.89,"close":1.16,"volume":185316,"count":37696,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"trade":{"ms_of_day":55964963,"sequence":33395366,"size":10,"condition":125,"price":1.16,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55964971,"bid_size":35,"bid_exchange":1,"bid":1.15,"bid_condition":50,"ask_size":57,"ask_exchange":69,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55964971,"bid_size":35,"bid_exchange":1,"bid":1.15,"bid_condition":50,"ask_size":53,"ask_exchange":69,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250516,"strike":340000,"right":"C"},"quote":{"ms_of_day":55964966,"bid_size":108,"bid_exchange":65,"bid":31.65,"bid_condition":50,"ask_size":372,"ask_exchange":43,"ask":32.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250516,"strike":340000,"right":"C"},"quote":{"ms_of_day":55964966,"bid_size":108,"bid_exchange":65,"bid":31.65,"bid_condition":50,"ask_size":372,"ask_exchange":43,"ask":32.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":345000,"right":"C"},"quote":{"ms_of_day":55964977,"bid_size":174,"bid_exchange":43,"bid":8.55,"bid_condition":50,"ask_size":1294,"ask_exchange":43,"ask":8.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250328,"strike":9500,"right":"P"},"quote":{"ms_of_day":55964083,"bid_size":1,"bid_exchange":7,"bid":0.17,"bid_condition":50,"ask_size":272,"ask_exchange":46,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250328,"strike":9500,"right":"P"},"ohlc":{"ms_of_day":55964978,"open":0.66,"high":1.19,"low":0.17,"close":0.17,"volume":6517,"count":355,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250328,"strike":9500,"right":"P"},"trade":{"ms_of_day":55964978,"sequence":-616339604,"size":1,"condition":18,"price":0.17,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250328,"strike":9500,"right":"P"},"quote":{"ms_of_day":55964978,"bid_size":41,"bid_exchange":69,"bid":0.16,"bid_condition":50,"ask_size":272,"ask_exchange":46,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250328,"strike":9500,"right":"P"},"quote":{"ms_of_day":55964979,"bid_size":41,"bid_exchange":69,"bid":0.16,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250620,"strike":500000,"right":"C"},"quote":{"ms_of_day":55964980,"bid_size":64,"bid_exchange":22,"bid":0.29,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250620,"strike":500000,"right":"C"},"quote":{"ms_of_day":55964980,"bid_size":116,"bid_exchange":60,"bid":0.29,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250620,"strike":200000,"right":"C"},"quote":{"ms_of_day":55964635,"bid_size":80,"bid_exchange":1,"bid":35.5,"bid_condition":50,"ask_size":438,"ask_exchange":9,"ask":36.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250620,"strike":200000,"right":"C"},"ohlc":{"ms_of_day":55964998,"open":32.49,"high":47.0,"low":14.74,"close":36.06,"volume":326,"count":181,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250620,"strike":200000,"right":"C"},"trade":{"ms_of_day":55964998,"sequence":-927724947,"size":1,"condition":131,"price":36.06,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55964291,"bid_size":3,"bid_exchange":69,"bid":6.0,"bid_condition":50,"ask_size":35,"ask_exchange":60,"ask":6.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250328,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55964998,"open":14.06,"high":21.65,"low":0.83,"close":6.18,"volume":3049,"count":974,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250328,"strike":205000,"right":"C"},"trade":{"ms_of_day":55964998,"sequence":-927724946,"size":1,"condition":131,"price":6.18,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250620,"strike":200000,"right":"C"},"quote":{"ms_of_day":55964635,"bid_size":80,"bid_exchange":1,"bid":35.5,"bid_condition":50,"ask_size":438,"ask_exchange":9,"ask":36.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250620,"strike":200000,"right":"C"},"ohlc":{"ms_of_day":55964998,"open":32.49,"high":47.0,"low":14.74,"close":36.06,"volume":327,"count":182,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250620,"strike":200000,"right":"C"},"trade":{"ms_of_day":55964998,"sequence":-927724945,"size":1,"condition":131,"price":36.06,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55964291,"bid_size":3,"bid_exchange":69,"bid":6.0,"bid_condition":50,"ask_size":35,"ask_exchange":60,"ask":6.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250328,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55964998,"open":14.06,"high":21.65,"low":0.83,"close":6.18,"volume":3050,"count":975,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250328,"strike":205000,"right":"C"},"trade":{"ms_of_day":55964998,"sequence":-927724944,"size":1,"condition":131,"price":6.18,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55965002,"bid_size":3,"bid_exchange":69,"bid":6.0,"bid_condition":50,"ask_size":34,"ask_exchange":60,"ask":6.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"quote":{"ms_of_day":55965003,"bid_size":145,"bid_exchange":46,"bid":0.89,"bid_condition":50,"ask_size":187,"ask_exchange":5,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"quote":{"ms_of_day":55965003,"bid_size":145,"bid_exchange":46,"bid":0.89,"bid_condition":50,"ask_size":152,"ask_exchange":42,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250328,"strike":9500,"right":"P"},"quote":{"ms_of_day":55962158,"bid_size":152,"bid_exchange":43,"bid":0.88,"bid_condition":50,"ask_size":1926,"ask_exchange":43,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250328,"strike":9500,"right":"P"},"ohlc":{"ms_of_day":55965033,"open":1.65,"high":2.34,"low":0.16,"close":0.9,"volume":6336,"count":1080,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250328,"strike":9500,"right":"P"},"trade":{"ms_of_day":55965033,"sequence":36957886,"size":2,"condition":130,"price":0.9,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250404,"strike":9500,"right":"P"},"quote":{"ms_of_day":55962797,"bid_size":2348,"bid_exchange":4,"bid":1.03,"bid_condition":50,"ask_size":2118,"ask_exchange":43,"ask":1.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250404,"strike":9500,"right":"P"},"ohlc":{"ms_of_day":55965033,"open":2.06,"high":2.44,"low":0.42,"close":1.15,"volume":1848,"count":414,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250404,"strike":9500,"right":"P"},"trade":{"ms_of_day":55965033,"sequence":36957887,"size":2,"condition":130,"price":1.15,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250516,"strike":330000,"right":"C"},"quote":{"ms_of_day":55965033,"bid_size":347,"bid_exchange":43,"bid":35.9,"bid_condition":50,"ask_size":399,"ask_exchange":43,"ask":36.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250516,"strike":330000,"right":"C"},"quote":{"ms_of_day":55965033,"bid_size":347,"bid_exchange":43,"bid":35.9,"bid_condition":50,"ask_size":488,"ask_exchange":43,"ask":36.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55965042,"bid_size":21,"bid_exchange":5,"bid":22.3,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":22.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":203000,"right":"P"},"quote":{"ms_of_day":55965044,"bid_size":44,"bid_exchange":6,"bid":0.27,"bid_condition":50,"ask_size":1476,"ask_exchange":5,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":203000,"right":"P"},"ohlc":{"ms_of_day":55965044,"open":2.21,"high":7.07,"low":0.22,"close":0.28,"volume":17607,"count":1778,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":203000,"right":"P"},"trade":{"ms_of_day":55965044,"sequence":-1345896515,"size":100,"condition":18,"price":0.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":203000,"right":"P"},"quote":{"ms_of_day":55965044,"bid_size":44,"bid_exchange":6,"bid":0.27,"bid_condition":50,"ask_size":32,"ask_exchange":1,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":203000,"right":"P"},"quote":{"ms_of_day":55965044,"bid_size":44,"bid_exchange":6,"bid":0.27,"bid_condition":50,"ask_size":172,"ask_exchange":1,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250402,"strike":452000,"right":"C"},"quote":{"ms_of_day":55965043,"bid_size":103,"bid_exchange":43,"bid":30.41,"bid_condition":50,"ask_size":68,"ask_exchange":60,"ask":33.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":555000,"right":"P"},"quote":{"ms_of_day":55965042,"bid_size":39,"bid_exchange":46,"bid":7.75,"bid_condition":50,"ask_size":96,"ask_exchange":69,"ask":7.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"P"},"quote":{"ms_of_day":55965041,"bid_size":20,"bid_exchange":1,"bid":1.8,"bid_condition":50,"ask_size":62,"ask_exchange":5,"ask":1.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"P"},"ohlc":{"ms_of_day":55965043,"open":7.88,"high":9.09,"low":0.68,"close":1.8,"volume":133643,"count":15329,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"P"},"trade":{"ms_of_day":55965043,"sequence":1426703055,"size":20,"condition":18,"price":1.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"P"},"quote":{"ms_of_day":55965043,"bid_size":7,"bid_exchange":7,"bid":1.79,"bid_condition":50,"ask_size":62,"ask_exchange":5,"ask":1.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"P"},"quote":{"ms_of_day":55965043,"bid_size":7,"bid_exchange":7,"bid":1.79,"bid_condition":50,"ask_size":13,"ask_exchange":1,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MA","expiration":20250516,"strike":620000,"right":"C"},"quote":{"ms_of_day":55965042,"bid_size":7,"bid_exchange":46,"bid":1.57,"bid_condition":50,"ask_size":1,"ask_exchange":42,"ask":1.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":455000,"right":"P"},"quote":{"ms_of_day":55965043,"bid_size":1541,"bid_exchange":42,"bid":0.6,"bid_condition":50,"ask_size":438,"ask_exchange":46,"ask":0.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55965045,"bid_size":23,"bid_exchange":5,"bid":24.7,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":24.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":455000,"right":"P"},"quote":{"ms_of_day":55965045,"bid_size":1541,"bid_exchange":42,"bid":0.6,"bid_condition":50,"ask_size":438,"ask_exchange":46,"ask":0.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55965047,"bid_size":33,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":78,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55965048,"bid_size":23,"bid_exchange":5,"bid":24.7,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":24.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55965049,"bid_size":33,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":1.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":490000,"right":"C"},"quote":{"ms_of_day":55965046,"bid_size":781,"bid_exchange":65,"bid":0.52,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55965049,"bid_size":21,"bid_exchange":5,"bid":24.6,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":24.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5875000,"right":"C"},"quote":{"ms_of_day":55965050,"bid_size":25,"bid_exchange":5,"bid":8.2,"bid_condition":50,"ask_size":159,"ask_exchange":5,"ask":8.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":355000,"right":"C"},"quote":{"ms_of_day":55965057,"bid_size":1232,"bid_exchange":43,"bid":7.05,"bid_condition":50,"ask_size":1325,"ask_exchange":43,"ask":7.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55965052,"bid_size":26,"bid_exchange":5,"bid":22.0,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":22.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":557000,"right":"P"},"quote":{"ms_of_day":55965052,"bid_size":0,"bid_exchange":76,"bid":0.0,"bid_condition":50,"ask_size":4912,"ask_exchange":6,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55965053,"bid_size":18,"bid_exchange":5,"bid":24.6,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":24.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5775000,"right":"C"},"quote":{"ms_of_day":55965054,"bid_size":74,"bid_exchange":5,"bid":3.9,"bid_condition":50,"ask_size":34,"ask_exchange":5,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MA","expiration":20250516,"strike":620000,"right":"C"},"quote":{"ms_of_day":55965057,"bid_size":6,"bid_exchange":65,"bid":1.57,"bid_condition":50,"ask_size":1,"ask_exchange":42,"ask":1.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55965057,"bid_size":31,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55965057,"open":35.8,"high":35.8,"low":1.4,"close":5.4,"volume":56991,"count":22529,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55965057,"sequence":598449495,"size":1,"condition":18,"price":5.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55965057,"bid_size":31,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55965057,"open":35.8,"high":35.8,"low":1.4,"close":5.4,"volume":56993,"count":22530,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55965057,"sequence":598449692,"size":2,"condition":18,"price":5.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55965057,"bid_size":31,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55965057,"bid_size":26,"bid_exchange":5,"bid":22.0,"bid_condition":50,"ask_size":38,"ask_exchange":5,"ask":22.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250425,"strike":5820000,"right":"C"},"quote":{"ms_of_day":55965058,"bid_size":13,"bid_exchange":5,"bid":57.4,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":58.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250425,"strike":5820000,"right":"C"},"ohlc":{"ms_of_day":55965058,"open":49.08,"high":58.0,"low":49.08,"close":57.7,"volume":55,"count":11,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250425,"strike":5820000,"right":"C"},"trade":{"ms_of_day":55965058,"sequence":598450183,"size":4,"condition":18,"price":57.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55965060,"bid_size":31,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":40,"ask_exchange":5,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":495000,"right":"P"},"quote":{"ms_of_day":55965061,"bid_size":105,"bid_exchange":65,"bid":12.75,"bid_condition":50,"ask_size":98,"ask_exchange":65,"ask":13.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55965070,"bid_size":942,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":123,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5775000,"right":"C"},"quote":{"ms_of_day":55965072,"bid_size":74,"bid_exchange":5,"bid":3.9,"bid_condition":50,"ask_size":29,"ask_exchange":5,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55965072,"bid_size":227,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":526,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55965065,"bid_size":306,"bid_exchange":7,"bid":0.27,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55965081,"open":2.82,"high":7.16,"low":0.09,"close":0.28,"volume":490825,"count":67164,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55965081,"sequence":598458151,"size":100,"condition":125,"price":0.28,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250425,"strike":5820000,"right":"C"},"quote":{"ms_of_day":55965076,"bid_size":15,"bid_exchange":5,"bid":57.4,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":58.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55965092,"bid_size":3,"bid_exchange":5,"bid":5.4,"bid_condition":50,"ask_size":18,"ask_exchange":5,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55965093,"open":35.8,"high":35.8,"low":1.4,"close":5.42,"volume":56994,"count":22531,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55965093,"sequence":598463943,"size":1,"condition":130,"price":5.42,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55965087,"bid_size":8,"bid_exchange":5,"bid":1.65,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55965093,"open":40.1,"high":40.1,"low":0.44,"close":1.67,"volume":71336,"count":27319,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55965093,"sequence":598463944,"size":1,"condition":130,"price":1.67,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55965093,"bid_size":8,"bid_exchange":5,"bid":1.65,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55965094,"bid_size":9,"bid_exchange":5,"bid":5.4,"bid_condition":50,"ask_size":18,"ask_exchange":5,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55965094,"bid_size":15,"bid_exchange":5,"bid":5.4,"bid_condition":50,"ask_size":18,"ask_exchange":5,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55965065,"bid_size":306,"bid_exchange":7,"bid":0.27,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55965096,"open":2.82,"high":7.16,"low":0.09,"close":0.27,"volume":490827,"count":67165,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55965096,"sequence":598465102,"size":2,"condition":95,"price":0.27,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55965096,"bid_size":481,"bid_exchange":6,"bid":0.27,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55965097,"bid_size":8,"bid_exchange":5,"bid":1.65,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55965097,"bid_size":615,"bid_exchange":42,"bid":0.27,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20260116,"strike":404780,"right":"P"},"quote":{"ms_of_day":55965098,"bid_size":65,"bid_exchange":46,"bid":10.72,"bid_condition":50,"ask_size":30,"ask_exchange":76,"ask":10.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250402,"strike":452000,"right":"C"},"quote":{"ms_of_day":55965100,"bid_size":103,"bid_exchange":43,"bid":30.41,"bid_condition":50,"ask_size":68,"ask_exchange":60,"ask":33.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55965102,"bid_size":3,"bid_exchange":69,"bid":6.0,"bid_condition":50,"ask_size":35,"ask_exchange":60,"ask":6.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20251231,"strike":6300000,"right":"C"},"quote":{"ms_of_day":55965105,"bid_size":19,"bid_exchange":5,"bid":112.1,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":113.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ESTC","expiration":20250417,"strike":95000,"right":"C"},"quote":{"ms_of_day":55965110,"bid_size":33,"bid_exchange":11,"bid":4.3,"bid_condition":50,"ask_size":60,"ask_exchange":9,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55965115,"bid_size":257,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":526,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250409,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55965085,"bid_size":7,"bid_exchange":5,"bid":73.2,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":73.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250409,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55965123,"open":64.69,"high":73.72,"low":64.69,"close":73.45,"volume":20,"count":11,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250409,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55965123,"sequence":598473676,"size":1,"condition":130,"price":73.45,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250409,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55965092,"bid_size":1,"bid_exchange":5,"bid":75.3,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":75.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250409,"strike":5725000,"right":"P"},"ohlc":{"ms_of_day":55965123,"open":80.14,"high":80.14,"low":75.6,"close":75.6,"volume":25,"count":14,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250409,"strike":5725000,"right":"P"},"trade":{"ms_of_day":55965123,"sequence":598473677,"size":1,"condition":130,"price":75.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20250417,"strike":165000,"right":"C"},"quote":{"ms_of_day":55965129,"bid_size":473,"bid_exchange":5,"bid":4.25,"bid_condition":50,"ask_size":464,"ask_exchange":5,"ask":4.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250409,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55965134,"bid_size":8,"bid_exchange":5,"bid":75.2,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":75.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HPQ","expiration":20250411,"strike":28000,"right":"P"},"quote":{"ms_of_day":55965137,"bid_size":114,"bid_exchange":31,"bid":0.3,"bid_condition":50,"ask_size":67,"ask_exchange":7,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HPQ","expiration":20250411,"strike":28000,"right":"P"},"ohlc":{"ms_of_day":55965139,"open":0.3,"high":1.12,"low":0.25,"close":0.3,"volume":160,"count":19,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HPQ","expiration":20250411,"strike":28000,"right":"P"},"trade":{"ms_of_day":55965139,"sequence":-631261015,"size":1,"condition":18,"price":0.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HPQ","expiration":20250411,"strike":28000,"right":"P"},"quote":{"ms_of_day":55965139,"bid_size":666,"bid_exchange":73,"bid":0.3,"bid_condition":50,"ask_size":67,"ask_exchange":7,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":570000,"right":"C"},"quote":{"ms_of_day":55965142,"bid_size":146,"bid_exchange":42,"bid":9.62,"bid_condition":50,"ask_size":59,"ask_exchange":69,"ask":9.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55965142,"open":22.58,"high":25.58,"low":7.95,"close":9.63,"volume":43573,"count":5694,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":570000,"right":"C"},"trade":{"ms_of_day":55965142,"sequence":1426723935,"size":5,"condition":18,"price":9.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250404,"strike":205000,"right":"C"},"quote":{"ms_of_day":55965138,"bid_size":9,"bid_exchange":60,"bid":2.19,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":2.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":570000,"right":"C"},"quote":{"ms_of_day":55965142,"bid_size":432,"bid_exchange":22,"bid":9.62,"bid_condition":50,"ask_size":59,"ask_exchange":69,"ask":9.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":570000,"right":"C"},"quote":{"ms_of_day":55965142,"bid_size":432,"bid_exchange":22,"bid":9.62,"bid_condition":50,"ask_size":59,"ask_exchange":69,"ask":9.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250425,"strike":5820000,"right":"C"},"quote":{"ms_of_day":55965143,"bid_size":20,"bid_exchange":5,"bid":57.4,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":58.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250404,"strike":205000,"right":"C"},"quote":{"ms_of_day":55965140,"bid_size":9,"bid_exchange":60,"bid":2.19,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":2.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250407,"strike":5775000,"right":"P"},"quote":{"ms_of_day":55965150,"bid_size":6,"bid_exchange":5,"bid":95.2,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":95.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HPQ","expiration":20250411,"strike":28000,"right":"P"},"quote":{"ms_of_day":55965152,"bid_size":666,"bid_exchange":73,"bid":0.3,"bid_condition":50,"ask_size":176,"ask_exchange":47,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55965156,"bid_size":20,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":73,"ask_exchange":5,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55965156,"open":122.0,"high":122.0,"low":0.6,"close":1.0,"volume":85478,"count":27009,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55965156,"sequence":598479267,"size":1,"condition":18,"price":1.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55965156,"bid_size":20,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":72,"ask_exchange":5,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":575000,"right":"C"},"quote":{"ms_of_day":55965064,"bid_size":22,"bid_exchange":46,"bid":12.13,"bid_condition":50,"ask_size":1,"ask_exchange":31,"ask":12.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":575000,"right":"C"},"ohlc":{"ms_of_day":55965157,"open":24.42,"high":26.66,"low":10.47,"close":12.15,"volume":15713,"count":2722,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":575000,"right":"C"},"trade":{"ms_of_day":55965157,"sequence":598479335,"size":1,"condition":18,"price":12.15,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":575000,"right":"C"},"quote":{"ms_of_day":55965157,"bid_size":22,"bid_exchange":46,"bid":12.13,"bid_condition":50,"ask_size":107,"ask_exchange":5,"ask":12.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55965151,"bid_size":558,"bid_exchange":5,"bid":0.27,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55965158,"open":2.82,"high":7.16,"low":0.09,"close":0.28,"volume":490828,"count":67166,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55965158,"sequence":598479619,"size":1,"condition":18,"price":0.28,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55965158,"bid_size":58,"bid_exchange":7,"bid":0.28,"bid_condition":50,"ask_size":450,"ask_exchange":6,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55965158,"bid_size":117,"bid_exchange":7,"bid":0.28,"bid_condition":50,"ask_size":450,"ask_exchange":6,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":575000,"right":"C"},"quote":{"ms_of_day":55965158,"bid_size":22,"bid_exchange":46,"bid":12.13,"bid_condition":50,"ask_size":67,"ask_exchange":42,"ask":12.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SHOP","expiration":20250516,"strike":125000,"right":"C"},"quote":{"ms_of_day":55961417,"bid_size":20,"bid_exchange":73,"bid":2.59,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":2.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SHOP","expiration":20250516,"strike":125000,"right":"C"},"ohlc":{"ms_of_day":55965157,"open":3.05,"high":4.81,"low":2.13,"close":2.61,"volume":94,"count":52,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SHOP","expiration":20250516,"strike":125000,"right":"C"},"trade":{"ms_of_day":55965157,"sequence":36971704,"size":3,"condition":18,"price":2.61,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SHOP","expiration":20250516,"strike":125000,"right":"C"},"quote":{"ms_of_day":55965157,"bid_size":20,"bid_exchange":73,"bid":2.59,"bid_condition":50,"ask_size":3,"ask_exchange":6,"ask":2.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55965134,"bid_size":39,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":452,"ask_exchange":65,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55965158,"open":9.72,"high":9.72,"low":0.3,"close":0.45,"volume":401088,"count":42812,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55965158,"sequence":1426725909,"size":17,"condition":18,"price":0.45,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LYB","expiration":20250417,"strike":75000,"right":"C"},"quote":{"ms_of_day":55929940,"bid_size":163,"bid_exchange":9,"bid":0.35,"bid_condition":50,"ask_size":49,"ask_exchange":7,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LYB","expiration":20250417,"strike":75000,"right":"C"},"ohlc":{"ms_of_day":55965157,"open":2.75,"high":3.0,"low":0.28,"close":0.4,"volume":1800,"count":145,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LYB","expiration":20250417,"strike":75000,"right":"C"},"trade":{"ms_of_day":55965157,"sequence":1417001923,"size":49,"condition":18,"price":0.4,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LYB","expiration":20250417,"strike":75000,"right":"C"},"quote":{"ms_of_day":55965157,"bid_size":163,"bid_exchange":9,"bid":0.35,"bid_condition":50,"ask_size":34,"ask_exchange":69,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LYB","expiration":20250417,"strike":75000,"right":"C"},"quote":{"ms_of_day":55965158,"bid_size":1,"bid_exchange":73,"bid":0.4,"bid_condition":50,"ask_size":34,"ask_exchange":69,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55965159,"bid_size":39,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":440,"ask_exchange":65,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250417,"strike":45000,"right":"C"},"quote":{"ms_of_day":55965158,"bid_size":41,"bid_exchange":43,"bid":3.3,"bid_condition":50,"ask_size":211,"ask_exchange":43,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SHOP","expiration":20250516,"strike":100000,"right":"P"},"quote":{"ms_of_day":55965158,"bid_size":183,"bid_exchange":11,"bid":7.25,"bid_condition":50,"ask_size":434,"ask_exchange":43,"ask":7.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SHOP","expiration":20250516,"strike":125000,"right":"C"},"quote":{"ms_of_day":55965158,"bid_size":18,"bid_exchange":69,"bid":2.61,"bid_condition":50,"ask_size":3,"ask_exchange":6,"ask":2.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55965160,"bid_size":39,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":440,"ask_exchange":65,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VAL","expiration":20250417,"strike":40000,"right":"P"},"quote":{"ms_of_day":55965161,"bid_size":3,"bid_exchange":6,"bid":1.55,"bid_condition":50,"ask_size":68,"ask_exchange":31,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VAL","expiration":20250417,"strike":40000,"right":"P"},"ohlc":{"ms_of_day":55965162,"open":2.21,"high":2.21,"low":1.55,"close":1.55,"volume":12,"count":11,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VAL","expiration":20250417,"strike":40000,"right":"P"},"trade":{"ms_of_day":55965162,"sequence":-125262442,"size":1,"condition":18,"price":1.55,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VAL","expiration":20250417,"strike":40000,"right":"P"},"quote":{"ms_of_day":55965161,"bid_size":3,"bid_exchange":6,"bid":1.55,"bid_condition":50,"ask_size":68,"ask_exchange":31,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VAL","expiration":20250417,"strike":40000,"right":"P"},"ohlc":{"ms_of_day":55965162,"open":2.21,"high":2.21,"low":1.55,"close":1.55,"volume":13,"count":12,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VAL","expiration":20250417,"strike":40000,"right":"P"},"trade":{"ms_of_day":55965162,"sequence":-125262431,"size":1,"condition":18,"price":1.55,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SHOP","expiration":20250516,"strike":100000,"right":"P"},"quote":{"ms_of_day":55965161,"bid_size":183,"bid_exchange":11,"bid":7.25,"bid_condition":50,"ask_size":434,"ask_exchange":43,"ask":7.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VAL","expiration":20250417,"strike":40000,"right":"P"},"quote":{"ms_of_day":55965162,"bid_size":2,"bid_exchange":6,"bid":1.55,"bid_condition":50,"ask_size":68,"ask_exchange":31,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VAL","expiration":20250417,"strike":40000,"right":"P"},"quote":{"ms_of_day":55965162,"bid_size":2,"bid_exchange":6,"bid":1.55,"bid_condition":50,"ask_size":68,"ask_exchange":31,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VAL","expiration":20250417,"strike":40000,"right":"P"},"quote":{"ms_of_day":55965163,"bid_size":2,"bid_exchange":6,"bid":1.55,"bid_condition":50,"ask_size":82,"ask_exchange":4,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VAL","expiration":20250417,"strike":40000,"right":"P"},"ohlc":{"ms_of_day":55965163,"open":2.21,"high":2.21,"low":1.55,"close":1.55,"volume":14,"count":13,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VAL","expiration":20250417,"strike":40000,"right":"P"},"trade":{"ms_of_day":55965163,"sequence":-125262051,"size":1,"condition":18,"price":1.55,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VAL","expiration":20250417,"strike":40000,"right":"P"},"quote":{"ms_of_day":55965163,"bid_size":1,"bid_exchange":6,"bid":1.55,"bid_condition":50,"ask_size":82,"ask_exchange":4,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VAL","expiration":20250417,"strike":40000,"right":"P"},"quote":{"ms_of_day":55965163,"bid_size":1,"bid_exchange":6,"bid":1.55,"bid_condition":50,"ask_size":82,"ask_exchange":4,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5525000,"right":"P"},"quote":{"ms_of_day":55941392,"bid_size":29,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":406,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5525000,"right":"P"},"ohlc":{"ms_of_day":55965170,"open":36.8,"high":51.02,"low":0.15,"close":0.17,"volume":1270,"count":193,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5525000,"right":"P"},"trade":{"ms_of_day":55965170,"sequence":598484246,"size":1,"condition":130,"price":0.17,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5450000,"right":"P"},"quote":{"ms_of_day":55956174,"bid_size":239,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":306,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5450000,"right":"P"},"ohlc":{"ms_of_day":55965170,"open":19.8,"high":32.5,"low":0.1,"close":0.12,"volume":1726,"count":151,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5450000,"right":"P"},"trade":{"ms_of_day":55965170,"sequence":598484247,"size":1,"condition":130,"price":0.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"quote":{"ms_of_day":55965159,"bid_size":386,"bid_exchange":42,"bid":1.04,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"ohlc":{"ms_of_day":55965175,"open":13.76,"high":13.9,"low":0.8,"close":1.04,"volume":147168,"count":18961,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"trade":{"ms_of_day":55965175,"sequence":734550660,"size":5,"condition":125,"price":1.04,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VAL","expiration":20250417,"strike":40000,"right":"P"},"quote":{"ms_of_day":55965163,"bid_size":1,"bid_exchange":6,"bid":1.55,"bid_condition":50,"ask_size":82,"ask_exchange":4,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VAL","expiration":20250417,"strike":40000,"right":"P"},"ohlc":{"ms_of_day":55965165,"open":2.21,"high":2.21,"low":1.55,"close":1.55,"volume":15,"count":14,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VAL","expiration":20250417,"strike":40000,"right":"P"},"trade":{"ms_of_day":55965165,"sequence":-125259896,"size":1,"condition":18,"price":1.55,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VAL","expiration":20250417,"strike":40000,"right":"P"},"quote":{"ms_of_day":55965165,"bid_size":6,"bid_exchange":7,"bid":1.5,"bid_condition":50,"ask_size":82,"ask_exchange":4,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55965176,"bid_size":20,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":74,"ask_exchange":5,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"quote":{"ms_of_day":55965183,"bid_size":386,"bid_exchange":42,"bid":1.04,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"quote":{"ms_of_day":55965184,"bid_size":480,"bid_exchange":31,"bid":1.04,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":495000,"right":"P"},"quote":{"ms_of_day":55965181,"bid_size":125,"bid_exchange":65,"bid":12.75,"bid_condition":50,"ask_size":118,"ask_exchange":65,"ask":13.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55965190,"bid_size":50,"bid_exchange":5,"bid":1.65,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55965190,"open":40.1,"high":40.1,"low":0.44,"close":1.7,"volume":71339,"count":27320,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55965190,"sequence":598489561,"size":3,"condition":18,"price":1.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55965190,"bid_size":50,"bid_exchange":5,"bid":1.65,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55965190,"open":40.1,"high":40.1,"low":0.44,"close":1.7,"volume":71340,"count":27321,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55965190,"sequence":598489607,"size":1,"condition":18,"price":1.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55965190,"bid_size":50,"bid_exchange":5,"bid":1.65,"bid_condition":50,"ask_size":138,"ask_exchange":5,"ask":1.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250409,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55965194,"bid_size":7,"bid_exchange":5,"bid":73.2,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":73.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":578000,"right":"C"},"quote":{"ms_of_day":55965197,"bid_size":24,"bid_exchange":46,"bid":10.49,"bid_condition":50,"ask_size":2,"ask_exchange":9,"ask":10.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":578000,"right":"C"},"ohlc":{"ms_of_day":55965197,"open":12.15,"high":14.22,"low":8.98,"close":10.49,"volume":1962,"count":358,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":578000,"right":"C"},"trade":{"ms_of_day":55965197,"sequence":598491863,"size":2,"condition":18,"price":10.49,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":578000,"right":"C"},"quote":{"ms_of_day":55965197,"bid_size":24,"bid_exchange":46,"bid":10.49,"bid_condition":50,"ask_size":20,"ask_exchange":7,"ask":10.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":578000,"right":"C"},"quote":{"ms_of_day":55965197,"bid_size":69,"bid_exchange":73,"bid":10.49,"bid_condition":50,"ask_size":20,"ask_exchange":7,"ask":10.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VAL","expiration":20250417,"strike":40000,"right":"P"},"quote":{"ms_of_day":55965173,"bid_size":6,"bid_exchange":31,"bid":1.5,"bid_condition":50,"ask_size":82,"ask_exchange":4,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250620,"strike":450000,"right":"P"},"quote":{"ms_of_day":55965193,"bid_size":70,"bid_exchange":11,"bid":7.84,"bid_condition":50,"ask_size":65,"ask_exchange":42,"ask":7.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250620,"strike":450000,"right":"P"},"ohlc":{"ms_of_day":55965193,"open":10.0,"high":17.97,"low":7.49,"close":7.86,"volume":18279,"count":1572,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250620,"strike":450000,"right":"P"},"trade":{"ms_of_day":55965193,"sequence":36982023,"size":1,"condition":18,"price":7.86,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250620,"strike":450000,"right":"P"},"quote":{"ms_of_day":55965193,"bid_size":70,"bid_exchange":11,"bid":7.84,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":7.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250620,"strike":450000,"right":"P"},"quote":{"ms_of_day":55965193,"bid_size":70,"bid_exchange":11,"bid":7.84,"bid_condition":50,"ask_size":65,"ask_exchange":42,"ask":7.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55965203,"bid_size":44,"bid_exchange":5,"bid":5.4,"bid_condition":50,"ask_size":64,"ask_exchange":5,"ask":5.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55965203,"open":35.8,"high":35.8,"low":1.4,"close":5.5,"volume":56995,"count":22532,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55965203,"sequence":598493282,"size":1,"condition":18,"price":5.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55965203,"bid_size":64,"bid_exchange":5,"bid":1.65,"bid_condition":50,"ask_size":138,"ask_exchange":5,"ask":1.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55965203,"bid_size":44,"bid_exchange":5,"bid":5.4,"bid_condition":50,"ask_size":55,"ask_exchange":5,"ask":5.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55965208,"bid_size":1,"bid_exchange":5,"bid":5.5,"bid_condition":50,"ask_size":55,"ask_exchange":5,"ask":5.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55965208,"bid_size":67,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55965208,"open":30.02,"high":33.0,"low":0.79,"close":3.2,"volume":79855,"count":31372,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55965208,"sequence":598495206,"size":2,"condition":18,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55965208,"bid_size":67,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55965208,"open":30.02,"high":33.0,"low":0.79,"close":3.2,"volume":79856,"count":31373,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55965208,"sequence":598495210,"size":1,"condition":18,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55965208,"bid_size":67,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55965208,"bid_size":67,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55965208,"open":30.02,"high":33.0,"low":0.79,"close":3.2,"volume":79857,"count":31374,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55965208,"sequence":598495216,"size":1,"condition":18,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250409,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55965208,"bid_size":7,"bid_exchange":5,"bid":73.2,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":73.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55965208,"bid_size":67,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250409,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55965208,"bid_size":8,"bid_exchange":5,"bid":75.2,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":75.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55965208,"bid_size":67,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55965208,"open":30.02,"high":33.0,"low":0.79,"close":3.2,"volume":79858,"count":31375,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55965208,"sequence":598495218,"size":1,"condition":18,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55965208,"bid_size":67,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55965208,"bid_size":67,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55965208,"open":30.02,"high":33.0,"low":0.79,"close":3.2,"volume":79862,"count":31376,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55965208,"sequence":598495235,"size":4,"condition":18,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55965208,"bid_size":67,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55965209,"bid_size":51,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55965211,"open":128.4,"high":135.0,"low":1.7,"close":2.8,"volume":37100,"count":13772,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55965211,"sequence":598495994,"size":1,"condition":130,"price":2.89,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55965209,"bid_size":35,"bid_exchange":5,"bid":1.65,"bid_condition":50,"ask_size":88,"ask_exchange":5,"ask":1.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55965211,"open":130.0,"high":130.0,"low":1.1,"close":1.69,"volume":36634,"count":13687,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55965211,"sequence":598495995,"size":1,"condition":130,"price":1.69,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55965209,"bid_size":83,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55965211,"open":30.02,"high":33.0,"low":0.79,"close":3.2,"volume":79863,"count":31377,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55965211,"sequence":598496205,"size":1,"condition":18,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55965211,"bid_size":83,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":121,"ask_exchange":5,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55965213,"bid_size":35,"bid_exchange":5,"bid":1.65,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55965213,"bid_size":51,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55965216,"bid_size":29,"bid_exchange":5,"bid":1.65,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55965216,"bid_size":83,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":119,"ask_exchange":5,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55965218,"bid_size":51,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":18,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55965222,"bid_size":1,"bid_exchange":5,"bid":10.8,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":11.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"ohlc":{"ms_of_day":55965222,"open":21.97,"high":55.1,"low":7.3,"close":10.9,"volume":11952,"count":4516,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"trade":{"ms_of_day":55965222,"sequence":598498371,"size":1,"condition":18,"price":10.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55965222,"bid_size":1,"bid_exchange":5,"bid":10.8,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":11.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55965223,"bid_size":1,"bid_exchange":5,"bid":10.8,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":10.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OLN","expiration":20251121,"strike":22500,"right":"C"},"quote":{"ms_of_day":55965224,"bid_size":28,"bid_exchange":43,"bid":5.1,"bid_condition":50,"ask_size":22,"ask_exchange":1,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OLN","expiration":20251121,"strike":22500,"right":"C"},"ohlc":{"ms_of_day":55965224,"open":5.3,"high":5.3,"low":5.3,"close":5.3,"volume":2,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OLN","expiration":20251121,"strike":22500,"right":"C"},"trade":{"ms_of_day":55965224,"sequence":-1154382991,"size":2,"condition":18,"price":5.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OLN","expiration":20251121,"strike":22500,"right":"C"},"quote":{"ms_of_day":55965225,"bid_size":28,"bid_exchange":43,"bid":5.1,"bid_condition":50,"ask_size":8,"ask_exchange":43,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OLN","expiration":20251121,"strike":22500,"right":"C"},"quote":{"ms_of_day":55965225,"bid_size":28,"bid_exchange":43,"bid":5.1,"bid_condition":50,"ask_size":29,"ask_exchange":47,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5795000,"right":"C"},"quote":{"ms_of_day":55965227,"bid_size":62,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":24,"ask_exchange":5,"ask":1.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5795000,"right":"C"},"ohlc":{"ms_of_day":55965234,"open":21.7,"high":21.7,"low":1.0,"close":1.7,"volume":2261,"count":629,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5795000,"right":"C"},"trade":{"ms_of_day":55965234,"sequence":598500879,"size":1,"condition":130,"price":1.72,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5845000,"right":"C"},"quote":{"ms_of_day":55963798,"bid_size":301,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":204,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5845000,"right":"C"},"ohlc":{"ms_of_day":55965234,"open":10.66,"high":10.66,"low":0.15,"close":0.22,"volume":990,"count":170,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5845000,"right":"C"},"trade":{"ms_of_day":55965234,"sequence":598500880,"size":1,"condition":130,"price":0.22,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250425,"strike":103000,"right":"C"},"quote":{"ms_of_day":55964530,"bid_size":151,"bid_exchange":43,"bid":2.38,"bid_condition":50,"ask_size":180,"ask_exchange":43,"ask":2.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250425,"strike":103000,"right":"C"},"ohlc":{"ms_of_day":55965237,"open":3.5,"high":3.5,"low":1.32,"close":2.44,"volume":22,"count":21,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250425,"strike":103000,"right":"C"},"trade":{"ms_of_day":55965237,"sequence":-927703945,"size":1,"condition":125,"price":2.44,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250425,"strike":103000,"right":"C"},"quote":{"ms_of_day":55965238,"bid_size":181,"bid_exchange":65,"bid":2.38,"bid_condition":50,"ask_size":180,"ask_exchange":43,"ask":2.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250425,"strike":103000,"right":"C"},"quote":{"ms_of_day":55965238,"bid_size":202,"bid_exchange":11,"bid":2.38,"bid_condition":50,"ask_size":180,"ask_exchange":43,"ask":2.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55965229,"bid_size":161,"bid_exchange":7,"bid":0.74,"bid_condition":50,"ask_size":20,"ask_exchange":46,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55965244,"open":3.09,"high":7.97,"low":0.21,"close":0.74,"volume":441467,"count":55282,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55965244,"sequence":598502467,"size":1,"condition":125,"price":0.74,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5795000,"right":"C"},"quote":{"ms_of_day":55965246,"bid_size":62,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":1.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5795000,"right":"C"},"quote":{"ms_of_day":55965247,"bid_size":62,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":1.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20251231,"strike":6450000,"right":"C"},"quote":{"ms_of_day":55965251,"bid_size":16,"bid_exchange":5,"bid":68.8,"bid_condition":50,"ask_size":46,"ask_exchange":5,"ask":69.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55965254,"bid_size":171,"bid_exchange":73,"bid":0.74,"bid_condition":50,"ask_size":20,"ask_exchange":46,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55965206,"bid_size":65,"bid_exchange":47,"bid":1.15,"bid_condition":50,"ask_size":30,"ask_exchange":73,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"ohlc":{"ms_of_day":55965251,"open":2.47,"high":6.83,"low":0.89,"close":1.17,"volume":185317,"count":37697,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"trade":{"ms_of_day":55965251,"sequence":33419610,"size":1,"condition":125,"price":1.17,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55965206,"bid_size":65,"bid_exchange":47,"bid":1.15,"bid_condition":50,"ask_size":30,"ask_exchange":73,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"ohlc":{"ms_of_day":55965251,"open":2.47,"high":6.83,"low":0.89,"close":1.17,"volume":185318,"count":37698,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"trade":{"ms_of_day":55965251,"sequence":33419611,"size":1,"condition":125,"price":1.17,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55965262,"bid_size":171,"bid_exchange":73,"bid":0.74,"bid_condition":50,"ask_size":20,"ask_exchange":46,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250620,"strike":13000,"right":"C"},"quote":{"ms_of_day":55965272,"bid_size":2668,"bid_exchange":5,"bid":1.3,"bid_condition":50,"ask_size":1083,"ask_exchange":46,"ask":1.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55965276,"bid_size":65,"bid_exchange":47,"bid":1.15,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":220000,"right":"C"},"quote":{"ms_of_day":55965265,"bid_size":284,"bid_exchange":1,"bid":0.27,"bid_condition":50,"ask_size":285,"ask_exchange":1,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":220000,"right":"C"},"ohlc":{"ms_of_day":55965279,"open":4.0,"high":4.05,"low":0.22,"close":0.28,"volume":11461,"count":509,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":220000,"right":"C"},"trade":{"ms_of_day":55965279,"sequence":-1345867180,"size":1,"condition":18,"price":0.28,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":220000,"right":"C"},"quote":{"ms_of_day":55965265,"bid_size":284,"bid_exchange":1,"bid":0.27,"bid_condition":50,"ask_size":285,"ask_exchange":1,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":220000,"right":"C"},"ohlc":{"ms_of_day":55965279,"open":4.0,"high":4.05,"low":0.22,"close":0.28,"volume":11463,"count":510,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":220000,"right":"C"},"trade":{"ms_of_day":55965279,"sequence":-1345867179,"size":2,"condition":18,"price":0.28,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":220000,"right":"C"},"quote":{"ms_of_day":55965265,"bid_size":284,"bid_exchange":1,"bid":0.27,"bid_condition":50,"ask_size":285,"ask_exchange":1,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":220000,"right":"C"},"ohlc":{"ms_of_day":55965279,"open":4.0,"high":4.05,"low":0.22,"close":0.28,"volume":11532,"count":511,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":220000,"right":"C"},"trade":{"ms_of_day":55965279,"sequence":-1345867176,"size":69,"condition":18,"price":0.28,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":220000,"right":"C"},"quote":{"ms_of_day":55965265,"bid_size":284,"bid_exchange":1,"bid":0.27,"bid_condition":50,"ask_size":285,"ask_exchange":1,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":220000,"right":"C"},"ohlc":{"ms_of_day":55965279,"open":4.0,"high":4.05,"low":0.22,"close":0.28,"volume":11555,"count":512,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":220000,"right":"C"},"trade":{"ms_of_day":55965279,"sequence":-1345867157,"size":23,"condition":18,"price":0.28,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":220000,"right":"C"},"quote":{"ms_of_day":55965279,"bid_size":284,"bid_exchange":1,"bid":0.27,"bid_condition":50,"ask_size":653,"ask_exchange":1,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":220000,"right":"C"},"quote":{"ms_of_day":55965279,"bid_size":284,"bid_exchange":1,"bid":0.27,"bid_condition":50,"ask_size":2211,"ask_exchange":1,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":220000,"right":"C"},"quote":{"ms_of_day":55965279,"bid_size":284,"bid_exchange":1,"bid":0.27,"bid_condition":50,"ask_size":2211,"ask_exchange":1,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":220000,"right":"C"},"ohlc":{"ms_of_day":55965281,"open":4.0,"high":4.05,"low":0.22,"close":0.28,"volume":11579,"count":513,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":220000,"right":"C"},"trade":{"ms_of_day":55965281,"sequence":-1345867018,"size":24,"condition":18,"price":0.28,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55965276,"bid_size":5,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":163,"ask_exchange":5,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55965283,"open":122.0,"high":122.0,"low":0.6,"close":0.95,"volume":85480,"count":27010,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55965283,"sequence":598508068,"size":2,"condition":18,"price":0.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55965276,"bid_size":5,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":163,"ask_exchange":5,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55965283,"open":122.0,"high":122.0,"low":0.6,"close":0.95,"volume":85481,"count":27011,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55965283,"sequence":598508071,"size":1,"condition":18,"price":0.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55965283,"bid_size":3,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":163,"ask_exchange":5,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55965283,"bid_size":2,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":163,"ask_exchange":5,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55965283,"bid_size":2,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":163,"ask_exchange":5,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55965283,"open":122.0,"high":122.0,"low":0.6,"close":0.95,"volume":85482,"count":27012,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55965283,"sequence":598508075,"size":1,"condition":18,"price":0.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55965283,"bid_size":1,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":163,"ask_exchange":5,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55965283,"bid_size":1,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":163,"ask_exchange":5,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55965283,"open":122.0,"high":122.0,"low":0.6,"close":0.95,"volume":85483,"count":27013,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55965283,"sequence":598508087,"size":1,"condition":18,"price":0.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55965283,"bid_size":112,"bid_exchange":5,"bid":0.9,"bid_condition":50,"ask_size":163,"ask_exchange":5,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55965298,"bid_size":3,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":405,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"ohlc":{"ms_of_day":55965298,"open":108.4,"high":108.4,"low":0.2,"close":0.3,"volume":74800,"count":24856,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"trade":{"ms_of_day":55965298,"sequence":598510746,"size":1,"condition":18,"price":0.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55965298,"bid_size":3,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":405,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"ohlc":{"ms_of_day":55965298,"open":108.4,"high":108.4,"low":0.2,"close":0.3,"volume":74801,"count":24857,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"trade":{"ms_of_day":55965298,"sequence":598510747,"size":1,"condition":18,"price":0.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55965298,"bid_size":2,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":405,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55965298,"bid_size":2,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":405,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"ohlc":{"ms_of_day":55965298,"open":108.4,"high":108.4,"low":0.2,"close":0.3,"volume":74802,"count":24858,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"trade":{"ms_of_day":55965298,"sequence":598510749,"size":1,"condition":18,"price":0.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55965298,"bid_size":1,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":405,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55965298,"bid_size":1,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":405,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"ohlc":{"ms_of_day":55965298,"open":108.4,"high":108.4,"low":0.2,"close":0.3,"volume":74803,"count":24859,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"trade":{"ms_of_day":55965298,"sequence":598510751,"size":1,"condition":18,"price":0.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55965298,"bid_size":422,"bid_exchange":5,"bid":0.25,"bid_condition":50,"ask_size":405,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250404,"strike":27000,"right":"C"},"quote":{"ms_of_day":55965261,"bid_size":341,"bid_exchange":9,"bid":0.61,"bid_condition":50,"ask_size":795,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250404,"strike":27000,"right":"C"},"ohlc":{"ms_of_day":55965302,"open":4.81,"high":4.81,"low":0.58,"close":0.64,"volume":1064,"count":220,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250404,"strike":27000,"right":"C"},"trade":{"ms_of_day":55965302,"sequence":-1154375594,"size":14,"condition":125,"price":0.64,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250404,"strike":27000,"right":"C"},"quote":{"ms_of_day":55965261,"bid_size":341,"bid_exchange":9,"bid":0.61,"bid_condition":50,"ask_size":795,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250404,"strike":27000,"right":"C"},"ohlc":{"ms_of_day":55965302,"open":4.81,"high":4.81,"low":0.58,"close":0.63,"volume":1072,"count":221,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250404,"strike":27000,"right":"C"},"trade":{"ms_of_day":55965302,"sequence":-1154375593,"size":8,"condition":125,"price":0.63,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250417,"strike":40000,"right":"C"},"quote":{"ms_of_day":55965307,"bid_size":23,"bid_exchange":9,"bid":6.8,"bid_condition":50,"ask_size":14,"ask_exchange":69,"ask":7.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250417,"strike":40000,"right":"C"},"quote":{"ms_of_day":55965308,"bid_size":23,"bid_exchange":9,"bid":6.8,"bid_condition":50,"ask_size":14,"ask_exchange":69,"ask":7.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":220000,"right":"C"},"quote":{"ms_of_day":55965279,"bid_size":284,"bid_exchange":1,"bid":0.27,"bid_condition":50,"ask_size":2211,"ask_exchange":1,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":220000,"right":"C"},"ohlc":{"ms_of_day":55965312,"open":4.0,"high":4.05,"low":0.22,"close":0.28,"volume":11590,"count":514,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":220000,"right":"C"},"trade":{"ms_of_day":55965312,"sequence":-1345862941,"size":11,"condition":18,"price":0.28,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250404,"strike":116000,"right":"C"},"quote":{"ms_of_day":55965314,"bid_size":396,"bid_exchange":65,"bid":0.15,"bid_condition":50,"ask_size":89,"ask_exchange":69,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250404,"strike":116000,"right":"C"},"ohlc":{"ms_of_day":55965314,"open":2.91,"high":4.28,"low":0.14,"close":0.17,"volume":166,"count":63,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250404,"strike":116000,"right":"C"},"trade":{"ms_of_day":55965314,"sequence":-125228098,"size":15,"condition":18,"price":0.17,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250404,"strike":116000,"right":"C"},"quote":{"ms_of_day":55965314,"bid_size":90,"bid_exchange":1,"bid":0.16,"bid_condition":50,"ask_size":89,"ask_exchange":69,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250404,"strike":116000,"right":"C"},"quote":{"ms_of_day":55965314,"bid_size":139,"bid_exchange":1,"bid":0.16,"bid_condition":50,"ask_size":89,"ask_exchange":69,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250328,"strike":108000,"right":"P"},"quote":{"ms_of_day":55965316,"bid_size":53,"bid_exchange":7,"bid":0.05,"bid_condition":50,"ask_size":489,"ask_exchange":65,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250328,"strike":108000,"right":"P"},"ohlc":{"ms_of_day":55965316,"open":0.53,"high":0.55,"low":0.02,"close":0.06,"volume":66,"count":36,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250328,"strike":108000,"right":"P"},"trade":{"ms_of_day":55965316,"sequence":-125227194,"size":1,"condition":18,"price":0.06,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250328,"strike":108000,"right":"P"},"quote":{"ms_of_day":55965316,"bid_size":53,"bid_exchange":7,"bid":0.05,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250328,"strike":108000,"right":"P"},"quote":{"ms_of_day":55965317,"bid_size":53,"bid_exchange":7,"bid":0.05,"bid_condition":50,"ask_size":66,"ask_exchange":76,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ESTC","expiration":20250516,"strike":115000,"right":"C"},"quote":{"ms_of_day":55965316,"bid_size":31,"bid_exchange":46,"bid":0.85,"bid_condition":50,"ask_size":22,"ask_exchange":76,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20270115,"strike":130000,"right":"C"},"quote":{"ms_of_day":55965318,"bid_size":50,"bid_exchange":46,"bid":7.9,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":8.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20270115,"strike":130000,"right":"C"},"ohlc":{"ms_of_day":55965318,"open":12.45,"high":13.25,"low":8.1,"close":8.1,"volume":121,"count":24,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20270115,"strike":130000,"right":"C"},"trade":{"ms_of_day":55965318,"sequence":-125226382,"size":1,"condition":18,"price":8.1,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20270115,"strike":130000,"right":"C"},"quote":{"ms_of_day":55965318,"bid_size":50,"bid_exchange":46,"bid":7.9,"bid_condition":50,"ask_size":9,"ask_exchange":76,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20270115,"strike":130000,"right":"C"},"quote":{"ms_of_day":55965319,"bid_size":50,"bid_exchange":46,"bid":7.9,"bid_condition":50,"ask_size":21,"ask_exchange":11,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LCID","expiration":20270115,"strike":2500,"right":"C"},"quote":{"ms_of_day":55965323,"bid_size":1,"bid_exchange":43,"bid":1.25,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LCID","expiration":20270115,"strike":2500,"right":"C"},"ohlc":{"ms_of_day":55965323,"open":1.3,"high":1.3,"low":1.0,"close":1.26,"volume":1052,"count":220,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LCID","expiration":20270115,"strike":2500,"right":"C"},"trade":{"ms_of_day":55965323,"sequence":-1345860910,"size":1,"condition":18,"price":1.26,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LCID","expiration":20270115,"strike":2500,"right":"C"},"quote":{"ms_of_day":55965323,"bid_size":1,"bid_exchange":46,"bid":1.2,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LCID","expiration":20270115,"strike":2500,"right":"C"},"quote":{"ms_of_day":55965325,"bid_size":1,"bid_exchange":46,"bid":1.2,"bid_condition":50,"ask_size":2,"ask_exchange":46,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55965340,"bid_size":19,"bid_exchange":5,"bid":10.6,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":11.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"ohlc":{"ms_of_day":55965340,"open":21.97,"high":55.1,"low":7.3,"close":10.6,"volume":11953,"count":4517,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"trade":{"ms_of_day":55965340,"sequence":598515403,"size":1,"condition":18,"price":10.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"P"},"quote":{"ms_of_day":55965340,"bid_size":35,"bid_exchange":6,"bid":3.14,"bid_condition":50,"ask_size":141,"ask_exchange":6,"ask":3.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"P"},"ohlc":{"ms_of_day":55965340,"open":10.17,"high":17.06,"low":1.3,"close":3.14,"volume":34703,"count":6679,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"P"},"trade":{"ms_of_day":55965340,"sequence":1426742764,"size":1,"condition":18,"price":3.14,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"P"},"quote":{"ms_of_day":55965341,"bid_size":45,"bid_exchange":6,"bid":3.14,"bid_condition":50,"ask_size":116,"ask_exchange":5,"ask":3.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"P"},"quote":{"ms_of_day":55965341,"bid_size":45,"bid_exchange":6,"bid":3.14,"bid_condition":50,"ask_size":89,"ask_exchange":6,"ask":3.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55965359,"bid_size":300,"bid_exchange":7,"bid":0.28,"bid_condition":50,"ask_size":288,"ask_exchange":46,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55965359,"open":2.82,"high":7.16,"low":0.09,"close":0.29,"volume":490832,"count":67167,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55965359,"sequence":598517053,"size":4,"condition":18,"price":0.29,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CENX","expiration":20250516,"strike":21000,"right":"C"},"quote":{"ms_of_day":55962271,"bid_size":37,"bid_exchange":9,"bid":1.3,"bid_condition":50,"ask_size":18,"ask_exchange":7,"ask":1.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CENX","expiration":20250516,"strike":21000,"right":"C"},"ohlc":{"ms_of_day":55965352,"open":1.3,"high":1.32,"low":1.3,"close":1.32,"volume":20,"count":2,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CENX","expiration":20250516,"strike":21000,"right":"C"},"trade":{"ms_of_day":55965352,"sequence":-616308086,"size":10,"condition":125,"price":1.32,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CENX","expiration":20250516,"strike":21000,"right":"C"},"quote":{"ms_of_day":55965352,"bid_size":126,"bid_exchange":4,"bid":1.3,"bid_condition":50,"ask_size":18,"ask_exchange":7,"ask":1.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CENX","expiration":20250516,"strike":21000,"right":"C"},"quote":{"ms_of_day":55965352,"bid_size":142,"bid_exchange":4,"bid":1.3,"bid_condition":50,"ask_size":18,"ask_exchange":7,"ask":1.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250411,"strike":25500,"right":"C"},"quote":{"ms_of_day":55965371,"bid_size":1165,"bid_exchange":5,"bid":0.38,"bid_condition":50,"ask_size":68,"ask_exchange":69,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250411,"strike":25500,"right":"C"},"ohlc":{"ms_of_day":55965371,"open":0.51,"high":0.51,"low":0.34,"close":0.4,"volume":515,"count":59,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250411,"strike":25500,"right":"C"},"trade":{"ms_of_day":55965371,"sequence":-1154367832,"size":1,"condition":18,"price":0.4,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250411,"strike":25500,"right":"C"},"quote":{"ms_of_day":55965371,"bid_size":1238,"bid_exchange":73,"bid":0.39,"bid_condition":50,"ask_size":68,"ask_exchange":69,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250411,"strike":25500,"right":"C"},"quote":{"ms_of_day":55965371,"bid_size":1239,"bid_exchange":73,"bid":0.39,"bid_condition":50,"ask_size":68,"ask_exchange":69,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55965360,"bid_size":11,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":49,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55965371,"open":128.4,"high":135.0,"low":1.7,"close":2.9,"volume":37101,"count":13773,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55965371,"sequence":598518645,"size":1,"condition":125,"price":2.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LCID","expiration":20270115,"strike":2500,"right":"C"},"quote":{"ms_of_day":55965325,"bid_size":1,"bid_exchange":46,"bid":1.2,"bid_condition":50,"ask_size":2,"ask_exchange":46,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LCID","expiration":20270115,"strike":2500,"right":"C"},"ohlc":{"ms_of_day":55965372,"open":1.3,"high":1.3,"low":1.0,"close":1.26,"volume":1053,"count":221,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LCID","expiration":20270115,"strike":2500,"right":"C"},"trade":{"ms_of_day":55965372,"sequence":-1345857591,"size":1,"condition":18,"price":1.26,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LCID","expiration":20270115,"strike":2500,"right":"C"},"quote":{"ms_of_day":55965325,"bid_size":1,"bid_exchange":46,"bid":1.2,"bid_condition":50,"ask_size":2,"ask_exchange":46,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LCID","expiration":20270115,"strike":2500,"right":"C"},"ohlc":{"ms_of_day":55965372,"open":1.3,"high":1.3,"low":1.0,"close":1.26,"volume":1054,"count":222,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LCID","expiration":20270115,"strike":2500,"right":"C"},"trade":{"ms_of_day":55965372,"sequence":-1345857590,"size":1,"condition":18,"price":1.26,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LCID","expiration":20270115,"strike":2500,"right":"C"},"quote":{"ms_of_day":55965372,"bid_size":16,"bid_exchange":43,"bid":1.25,"bid_condition":50,"ask_size":2,"ask_exchange":46,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LCID","expiration":20270115,"strike":2500,"right":"C"},"quote":{"ms_of_day":55965372,"bid_size":16,"bid_exchange":43,"bid":1.25,"bid_condition":50,"ask_size":2,"ask_exchange":46,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LCID","expiration":20270115,"strike":2500,"right":"C"},"ohlc":{"ms_of_day":55965372,"open":1.3,"high":1.3,"low":1.0,"close":1.26,"volume":1067,"count":223,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LCID","expiration":20270115,"strike":2500,"right":"C"},"trade":{"ms_of_day":55965372,"sequence":-1345857546,"size":13,"condition":18,"price":1.26,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LCID","expiration":20270115,"strike":2500,"right":"C"},"quote":{"ms_of_day":55965372,"bid_size":3,"bid_exchange":43,"bid":1.25,"bid_condition":50,"ask_size":2,"ask_exchange":46,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LCID","expiration":20270115,"strike":2500,"right":"C"},"quote":{"ms_of_day":55965372,"bid_size":3,"bid_exchange":43,"bid":1.25,"bid_condition":50,"ask_size":2,"ask_exchange":46,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LCID","expiration":20270115,"strike":2500,"right":"C"},"ohlc":{"ms_of_day":55965372,"open":1.3,"high":1.3,"low":1.0,"close":1.26,"volume":1070,"count":224,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LCID","expiration":20270115,"strike":2500,"right":"C"},"trade":{"ms_of_day":55965372,"sequence":-1345857544,"size":3,"condition":18,"price":1.26,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LCID","expiration":20270115,"strike":2500,"right":"C"},"quote":{"ms_of_day":55965372,"bid_size":1,"bid_exchange":46,"bid":1.2,"bid_condition":50,"ask_size":2,"ask_exchange":46,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LCID","expiration":20270115,"strike":2500,"right":"C"},"quote":{"ms_of_day":55965372,"bid_size":1,"bid_exchange":46,"bid":1.2,"bid_condition":50,"ask_size":20,"ask_exchange":76,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LCID","expiration":20270115,"strike":2500,"right":"C"},"quote":{"ms_of_day":55965372,"bid_size":1,"bid_exchange":46,"bid":1.2,"bid_condition":50,"ask_size":3744,"ask_exchange":1,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LCID","expiration":20270115,"strike":2500,"right":"C"},"ohlc":{"ms_of_day":55965372,"open":1.3,"high":1.3,"low":1.0,"close":1.26,"volume":1071,"count":225,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LCID","expiration":20270115,"strike":2500,"right":"C"},"trade":{"ms_of_day":55965372,"sequence":-1345857466,"size":1,"condition":95,"price":1.26,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250718,"strike":30000,"right":"C"},"quote":{"ms_of_day":55965383,"bid_size":786,"bid_exchange":31,"bid":0.15,"bid_condition":50,"ask_size":248,"ask_exchange":42,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250718,"strike":30000,"right":"C"},"ohlc":{"ms_of_day":55965383,"open":0.38,"high":0.64,"low":0.14,"close":0.16,"volume":863,"count":131,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250718,"strike":30000,"right":"C"},"trade":{"ms_of_day":55965383,"sequence":-1154366144,"size":1,"condition":18,"price":0.16,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250718,"strike":30000,"right":"C"},"quote":{"ms_of_day":55965383,"bid_size":786,"bid_exchange":31,"bid":0.15,"bid_condition":50,"ask_size":297,"ask_exchange":73,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":175000,"right":"P"},"quote":{"ms_of_day":55965105,"bid_size":394,"bid_exchange":43,"bid":7.85,"bid_condition":50,"ask_size":970,"ask_exchange":43,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":175000,"right":"P"},"ohlc":{"ms_of_day":55965386,"open":4.85,"high":9.95,"low":2.84,"close":7.9,"volume":5950,"count":1649,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":175000,"right":"P"},"trade":{"ms_of_day":55965386,"sequence":-628166078,"size":1,"condition":130,"price":7.9,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":165000,"right":"P"},"quote":{"ms_of_day":55964212,"bid_size":2340,"bid_exchange":43,"bid":3.8,"bid_condition":50,"ask_size":1661,"ask_exchange":43,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":165000,"right":"P"},"ohlc":{"ms_of_day":55965386,"open":3.07,"high":6.59,"low":1.44,"close":3.85,"volume":11917,"count":1125,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":165000,"right":"P"},"trade":{"ms_of_day":55965386,"sequence":-628166077,"size":1,"condition":130,"price":3.85,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250718,"strike":30000,"right":"C"},"quote":{"ms_of_day":55965388,"bid_size":574,"bid_exchange":31,"bid":0.15,"bid_condition":50,"ask_size":297,"ask_exchange":73,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55965392,"bid_size":300,"bid_exchange":7,"bid":0.28,"bid_condition":50,"ask_size":288,"ask_exchange":46,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":220000,"right":"C"},"quote":{"ms_of_day":55965395,"bid_size":284,"bid_exchange":1,"bid":0.27,"bid_condition":50,"ask_size":2210,"ask_exchange":1,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":220000,"right":"C"},"quote":{"ms_of_day":55965395,"bid_size":284,"bid_exchange":1,"bid":0.27,"bid_condition":50,"ask_size":1843,"ask_exchange":1,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20250404,"strike":39000,"right":"P"},"quote":{"ms_of_day":55965387,"bid_size":201,"bid_exchange":5,"bid":1.76,"bid_condition":50,"ask_size":17,"ask_exchange":1,"ask":1.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20250404,"strike":39000,"right":"P"},"ohlc":{"ms_of_day":55965387,"open":3.4,"high":4.42,"low":0.37,"close":1.76,"volume":262,"count":71,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20250404,"strike":39000,"right":"P"},"trade":{"ms_of_day":55965387,"sequence":-1154365661,"size":1,"condition":18,"price":1.76,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20250404,"strike":39000,"right":"P"},"quote":{"ms_of_day":55965387,"bid_size":223,"bid_exchange":9,"bid":1.76,"bid_condition":50,"ask_size":17,"ask_exchange":1,"ask":1.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20250404,"strike":39000,"right":"P"},"quote":{"ms_of_day":55965387,"bid_size":248,"bid_exchange":4,"bid":1.76,"bid_condition":50,"ask_size":17,"ask_exchange":1,"ask":1.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55965404,"bid_size":332,"bid_exchange":46,"bid":0.28,"bid_condition":50,"ask_size":288,"ask_exchange":46,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":493000,"right":"C"},"quote":{"ms_of_day":55962700,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":2322,"ask_exchange":65,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":493000,"right":"C"},"ohlc":{"ms_of_day":55965404,"open":1.77,"high":2.3,"low":0.01,"close":0.01,"volume":7793,"count":762,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":493000,"right":"C"},"trade":{"ms_of_day":55965404,"sequence":-63294275,"size":2,"condition":18,"price":0.01,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250620,"strike":200000,"right":"C"},"quote":{"ms_of_day":55965404,"bid_size":1,"bid_exchange":7,"bid":35.55,"bid_condition":50,"ask_size":438,"ask_exchange":9,"ask":36.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250620,"strike":200000,"right":"C"},"quote":{"ms_of_day":55965404,"bid_size":17,"bid_exchange":73,"bid":35.55,"bid_condition":50,"ask_size":438,"ask_exchange":9,"ask":36.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55965408,"bid_size":11,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":38,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSM","expiration":20250417,"strike":175000,"right":"C"},"quote":{"ms_of_day":55965367,"bid_size":77,"bid_exchange":5,"bid":4.85,"bid_condition":50,"ask_size":15,"ask_exchange":69,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSM","expiration":20250417,"strike":175000,"right":"C"},"ohlc":{"ms_of_day":55965408,"open":12.05,"high":16.78,"low":4.54,"close":4.88,"volume":1284,"count":421,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSM","expiration":20250417,"strike":175000,"right":"C"},"trade":{"ms_of_day":55965408,"sequence":-125211089,"size":1,"condition":125,"price":4.88,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55965409,"bid_size":192,"bid_exchange":5,"bid":0.8,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55965409,"open":48.1,"high":48.1,"low":0.25,"close":0.85,"volume":76745,"count":28054,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55965409,"sequence":598521283,"size":2,"condition":18,"price":0.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55965409,"bid_size":192,"bid_exchange":5,"bid":0.8,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55965409,"open":48.1,"high":48.1,"low":0.25,"close":0.85,"volume":76746,"count":28055,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55965409,"sequence":598521284,"size":1,"condition":18,"price":0.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55965409,"bid_size":192,"bid_exchange":5,"bid":0.8,"bid_condition":50,"ask_size":13,"ask_exchange":5,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55965409,"bid_size":192,"bid_exchange":5,"bid":0.8,"bid_condition":50,"ask_size":13,"ask_exchange":5,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55965409,"open":48.1,"high":48.1,"low":0.25,"close":0.85,"volume":76748,"count":28056,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55965409,"sequence":598521287,"size":2,"condition":18,"price":0.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55965409,"bid_size":192,"bid_exchange":5,"bid":0.8,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250404,"strike":25500,"right":"C"},"quote":{"ms_of_day":55965396,"bid_size":7,"bid_exchange":73,"bid":0.27,"bid_condition":50,"ask_size":83,"ask_exchange":73,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250404,"strike":25500,"right":"C"},"ohlc":{"ms_of_day":55965409,"open":1.08,"high":1.22,"low":0.23,"close":0.27,"volume":1555,"count":210,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250404,"strike":25500,"right":"C"},"trade":{"ms_of_day":55965409,"sequence":-1154363921,"size":1,"condition":18,"price":0.27,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250404,"strike":25500,"right":"C"},"quote":{"ms_of_day":55965409,"bid_size":8,"bid_exchange":73,"bid":0.27,"bid_condition":50,"ask_size":83,"ask_exchange":7,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250404,"strike":25500,"right":"C"},"quote":{"ms_of_day":55965409,"bid_size":1245,"bid_exchange":73,"bid":0.27,"bid_condition":50,"ask_size":83,"ask_exchange":7,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250404,"strike":25500,"right":"C"},"quote":{"ms_of_day":55965409,"bid_size":1245,"bid_exchange":73,"bid":0.27,"bid_condition":50,"ask_size":83,"ask_exchange":7,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250404,"strike":25500,"right":"C"},"ohlc":{"ms_of_day":55965409,"open":1.08,"high":1.22,"low":0.23,"close":0.27,"volume":1557,"count":211,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250404,"strike":25500,"right":"C"},"trade":{"ms_of_day":55965409,"sequence":-1154363901,"size":2,"condition":18,"price":0.27,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":325000,"right":"P"},"quote":{"ms_of_day":55963019,"bid_size":71,"bid_exchange":4,"bid":4.9,"bid_condition":50,"ask_size":60,"ask_exchange":4,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":325000,"right":"P"},"ohlc":{"ms_of_day":55965414,"open":46.95,"high":94.03,"low":3.2,"close":4.9,"volume":12066,"count":3546,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":325000,"right":"P"},"trade":{"ms_of_day":55965414,"sequence":840627073,"size":1,"condition":18,"price":4.9,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":325000,"right":"P"},"quote":{"ms_of_day":55965414,"bid_size":189,"bid_exchange":73,"bid":4.9,"bid_condition":50,"ask_size":60,"ask_exchange":4,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":325000,"right":"P"},"quote":{"ms_of_day":55965414,"bid_size":190,"bid_exchange":73,"bid":4.9,"bid_condition":50,"ask_size":60,"ask_exchange":4,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55965417,"bid_size":43,"bid_exchange":11,"bid":1.15,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":295000,"right":"C"},"quote":{"ms_of_day":55965418,"bid_size":771,"bid_exchange":43,"bid":6.65,"bid_condition":50,"ask_size":837,"ask_exchange":43,"ask":6.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":295000,"right":"C"},"ohlc":{"ms_of_day":55965418,"open":2.86,"high":12.75,"low":2.44,"close":6.7,"volume":6930,"count":2044,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":295000,"right":"C"},"trade":{"ms_of_day":55965418,"sequence":33425851,"size":1,"condition":18,"price":6.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":295000,"right":"C"},"quote":{"ms_of_day":55965418,"bid_size":740,"bid_exchange":43,"bid":6.65,"bid_condition":50,"ask_size":825,"ask_exchange":43,"ask":6.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"C"},"quote":{"ms_of_day":55965418,"bid_size":4,"bid_exchange":73,"bid":14.0,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":14.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"C"},"ohlc":{"ms_of_day":55965418,"open":5.8,"high":27.2,"low":4.58,"close":14.0,"volume":11407,"count":2506,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"C"},"trade":{"ms_of_day":55965418,"sequence":33426321,"size":6,"condition":18,"price":14.0,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250404,"strike":25500,"right":"C"},"quote":{"ms_of_day":55965420,"bid_size":1290,"bid_exchange":1,"bid":0.27,"bid_condition":50,"ask_size":83,"ask_exchange":7,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55965419,"bid_size":20,"bid_exchange":5,"bid":10.6,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":11.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55965422,"bid_size":422,"bid_exchange":5,"bid":0.25,"bid_condition":50,"ask_size":394,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250404,"strike":25500,"right":"C"},"quote":{"ms_of_day":55965423,"bid_size":1290,"bid_exchange":1,"bid":0.27,"bid_condition":50,"ask_size":83,"ask_exchange":7,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":295000,"right":"C"},"quote":{"ms_of_day":55965422,"bid_size":745,"bid_exchange":43,"bid":6.65,"bid_condition":50,"ask_size":983,"ask_exchange":43,"ask":6.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"C"},"quote":{"ms_of_day":55965422,"bid_size":1,"bid_exchange":73,"bid":14.0,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":14.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"C"},"quote":{"ms_of_day":55965422,"bid_size":1,"bid_exchange":73,"bid":14.0,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":14.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":227500,"right":"P"},"quote":{"ms_of_day":55965423,"bid_size":86,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":75,"ask_exchange":11,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55965436,"bid_size":1,"bid_exchange":5,"bid":10.7,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":11.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55965344,"bid_size":109,"bid_exchange":69,"bid":2.61,"bid_condition":50,"ask_size":130,"ask_exchange":42,"ask":2.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55965440,"open":8.98,"high":20.6,"low":1.08,"close":2.62,"volume":157131,"count":25810,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"trade":{"ms_of_day":55965440,"sequence":1426744688,"size":1,"condition":125,"price":2.62,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"quote":{"ms_of_day":55965453,"bid_size":116,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":437,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"ohlc":{"ms_of_day":55965453,"open":94.0,"high":112.6,"low":0.1,"close":0.2,"volume":44249,"count":17441,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"trade":{"ms_of_day":55965453,"sequence":598524318,"size":1,"condition":95,"price":0.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55965458,"bid_size":11,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":49,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":310000,"right":"P"},"quote":{"ms_of_day":55965457,"bid_size":20,"bid_exchange":1,"bid":5.05,"bid_condition":50,"ask_size":9,"ask_exchange":46,"ask":5.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55965451,"bid_size":37,"bid_exchange":7,"bid":2.13,"bid_condition":50,"ask_size":52,"ask_exchange":60,"ask":2.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55965460,"open":18.56,"high":21.75,"low":1.28,"close":2.13,"volume":180340,"count":29341,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55965460,"sequence":598525377,"size":1,"condition":125,"price":2.13,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55965468,"bid_size":21,"bid_exchange":5,"bid":10.6,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":11.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"ohlc":{"ms_of_day":55965468,"open":21.97,"high":55.1,"low":7.3,"close":10.7,"volume":11954,"count":4518,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"trade":{"ms_of_day":55965468,"sequence":598526014,"size":1,"condition":18,"price":10.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55965468,"bid_size":21,"bid_exchange":5,"bid":10.6,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":11.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"ohlc":{"ms_of_day":55965468,"open":21.97,"high":55.1,"low":7.3,"close":10.6,"volume":11956,"count":4519,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"trade":{"ms_of_day":55965468,"sequence":598526017,"size":2,"condition":18,"price":10.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55965468,"bid_size":19,"bid_exchange":5,"bid":10.6,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":11.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55965468,"bid_size":18,"bid_exchange":5,"bid":10.6,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":11.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250417,"strike":45000,"right":"C"},"quote":{"ms_of_day":55965479,"bid_size":40,"bid_exchange":43,"bid":3.3,"bid_condition":50,"ask_size":211,"ask_exchange":43,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":20000,"right":"P"},"quote":{"ms_of_day":55964678,"bid_size":100,"bid_exchange":1,"bid":0.14,"bid_condition":50,"ask_size":520,"ask_exchange":46,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":20000,"right":"P"},"ohlc":{"ms_of_day":55965478,"open":0.33,"high":0.84,"low":0.01,"close":0.15,"volume":34255,"count":3863,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":20000,"right":"P"},"trade":{"ms_of_day":55965478,"sequence":-631218154,"size":1,"condition":95,"price":0.15,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":20000,"right":"P"},"quote":{"ms_of_day":55964678,"bid_size":100,"bid_exchange":1,"bid":0.14,"bid_condition":50,"ask_size":520,"ask_exchange":46,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":20000,"right":"P"},"ohlc":{"ms_of_day":55965478,"open":0.33,"high":0.84,"low":0.01,"close":0.15,"volume":34256,"count":3864,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":20000,"right":"P"},"trade":{"ms_of_day":55965478,"sequence":-631218139,"size":1,"condition":95,"price":0.15,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":20000,"right":"P"},"quote":{"ms_of_day":55965478,"bid_size":100,"bid_exchange":1,"bid":0.14,"bid_condition":50,"ask_size":519,"ask_exchange":46,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":20000,"right":"P"},"quote":{"ms_of_day":55965478,"bid_size":100,"bid_exchange":1,"bid":0.14,"bid_condition":50,"ask_size":519,"ask_exchange":46,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LCID","expiration":20270115,"strike":2500,"right":"C"},"quote":{"ms_of_day":55965472,"bid_size":1,"bid_exchange":46,"bid":1.2,"bid_condition":50,"ask_size":3744,"ask_exchange":1,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LCID","expiration":20270115,"strike":2500,"right":"C"},"quote":{"ms_of_day":55965482,"bid_size":1,"bid_exchange":46,"bid":1.2,"bid_condition":50,"ask_size":364,"ask_exchange":1,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSM","expiration":20250417,"strike":175000,"right":"C"},"quote":{"ms_of_day":55965490,"bid_size":77,"bid_exchange":5,"bid":4.85,"bid_condition":50,"ask_size":2,"ask_exchange":31,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55965418,"bid_size":32,"bid_exchange":73,"bid":0.29,"bid_condition":50,"ask_size":128,"ask_exchange":42,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55965494,"open":6.96,"high":7.74,"low":0.13,"close":0.3,"volume":188434,"count":24595,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"trade":{"ms_of_day":55965494,"sequence":-63291933,"size":1,"condition":125,"price":0.3,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25500,"right":"C"},"quote":{"ms_of_day":55965458,"bid_size":1316,"bid_exchange":5,"bid":0.04,"bid_condition":50,"ask_size":40,"ask_exchange":69,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25500,"right":"C"},"ohlc":{"ms_of_day":55965500,"open":1.68,"high":1.68,"low":0.04,"close":0.05,"volume":7491,"count":464,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25500,"right":"C"},"trade":{"ms_of_day":55965500,"sequence":-1154357726,"size":1,"condition":18,"price":0.05,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25500,"right":"C"},"quote":{"ms_of_day":55965458,"bid_size":1316,"bid_exchange":5,"bid":0.04,"bid_condition":50,"ask_size":40,"ask_exchange":69,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25500,"right":"C"},"ohlc":{"ms_of_day":55965501,"open":1.68,"high":1.68,"low":0.04,"close":0.05,"volume":7492,"count":465,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25500,"right":"C"},"trade":{"ms_of_day":55965501,"sequence":-1154357661,"size":1,"condition":18,"price":0.05,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25500,"right":"C"},"quote":{"ms_of_day":55965458,"bid_size":1316,"bid_exchange":5,"bid":0.04,"bid_condition":50,"ask_size":40,"ask_exchange":69,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25500,"right":"C"},"ohlc":{"ms_of_day":55965501,"open":1.68,"high":1.68,"low":0.04,"close":0.05,"volume":7493,"count":466,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25500,"right":"C"},"trade":{"ms_of_day":55965501,"sequence":-1154357628,"size":1,"condition":18,"price":0.05,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25500,"right":"C"},"quote":{"ms_of_day":55965458,"bid_size":1316,"bid_exchange":5,"bid":0.04,"bid_condition":50,"ask_size":40,"ask_exchange":69,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25500,"right":"C"},"ohlc":{"ms_of_day":55965501,"open":1.68,"high":1.68,"low":0.04,"close":0.05,"volume":7500,"count":467,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25500,"right":"C"},"trade":{"ms_of_day":55965501,"sequence":-1154357619,"size":7,"condition":18,"price":0.05,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25500,"right":"C"},"quote":{"ms_of_day":55965458,"bid_size":1316,"bid_exchange":5,"bid":0.04,"bid_condition":50,"ask_size":40,"ask_exchange":69,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25500,"right":"C"},"ohlc":{"ms_of_day":55965502,"open":1.68,"high":1.68,"low":0.04,"close":0.05,"volume":7540,"count":468,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25500,"right":"C"},"trade":{"ms_of_day":55965502,"sequence":-1154357568,"size":40,"condition":18,"price":0.05,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25500,"right":"C"},"quote":{"ms_of_day":55965502,"bid_size":1316,"bid_exchange":5,"bid":0.04,"bid_condition":50,"ask_size":20,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25500,"right":"C"},"quote":{"ms_of_day":55965502,"bid_size":1316,"bid_exchange":5,"bid":0.04,"bid_condition":50,"ask_size":20,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25500,"right":"C"},"ohlc":{"ms_of_day":55965502,"open":1.68,"high":1.68,"low":0.04,"close":0.05,"volume":7560,"count":469,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25500,"right":"C"},"trade":{"ms_of_day":55965502,"sequence":-1154357561,"size":20,"condition":18,"price":0.05,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25500,"right":"C"},"quote":{"ms_of_day":55965502,"bid_size":1316,"bid_exchange":5,"bid":0.04,"bid_condition":50,"ask_size":178,"ask_exchange":69,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55965505,"bid_size":109,"bid_exchange":69,"bid":2.61,"bid_condition":50,"ask_size":113,"ask_exchange":42,"ask":2.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55965506,"bid_size":37,"bid_exchange":7,"bid":2.13,"bid_condition":50,"ask_size":52,"ask_exchange":60,"ask":2.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55965505,"bid_size":32,"bid_exchange":73,"bid":0.29,"bid_condition":50,"ask_size":128,"ask_exchange":42,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55965506,"bid_size":125,"bid_exchange":42,"bid":2.61,"bid_condition":50,"ask_size":104,"ask_exchange":46,"ask":2.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55965505,"bid_size":32,"bid_exchange":73,"bid":0.29,"bid_condition":50,"ask_size":128,"ask_exchange":42,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55965506,"bid_size":7,"bid_exchange":60,"bid":2.13,"bid_condition":50,"ask_size":52,"ask_exchange":60,"ask":2.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55965367,"bid_size":20,"bid_exchange":5,"bid":24.9,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":25.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55965509,"open":37.14,"high":38.73,"low":15.2,"close":25.06,"volume":2467,"count":992,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55965509,"sequence":598529849,"size":1,"condition":130,"price":25.06,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55965457,"bid_size":33,"bid_exchange":5,"bid":22.1,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":22.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55965509,"open":121.6,"high":121.6,"low":19.0,"close":22.2,"volume":2666,"count":791,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55965509,"sequence":598529851,"size":1,"condition":130,"price":22.24,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55964946,"bid_size":76,"bid_exchange":47,"bid":4.3,"bid_condition":50,"ask_size":27,"ask_exchange":42,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":265000,"right":"P"},"ohlc":{"ms_of_day":55965513,"open":8.53,"high":37.06,"low":0.05,"close":4.84,"volume":3809,"count":748,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":265000,"right":"P"},"trade":{"ms_of_day":55965513,"sequence":-628160148,"size":1,"condition":125,"price":4.84,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":175000,"right":"P"},"quote":{"ms_of_day":55965523,"bid_size":382,"bid_exchange":43,"bid":7.85,"bid_condition":50,"ask_size":1034,"ask_exchange":43,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":175000,"right":"P"},"quote":{"ms_of_day":55965523,"bid_size":382,"bid_exchange":43,"bid":7.85,"bid_condition":50,"ask_size":1140,"ask_exchange":43,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"quote":{"ms_of_day":55965526,"bid_size":116,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":631,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55965470,"bid_size":110,"bid_exchange":5,"bid":0.9,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55965527,"open":122.0,"high":122.0,"low":0.6,"close":0.9,"volume":85484,"count":27014,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55965527,"sequence":598533678,"size":1,"condition":18,"price":0.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55965527,"bid_size":109,"bid_exchange":5,"bid":0.9,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55965458,"bid_size":11,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":49,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55965528,"open":128.4,"high":135.0,"low":1.7,"close":2.9,"volume":37102,"count":13774,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55965528,"sequence":598533785,"size":1,"condition":125,"price":2.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55965458,"bid_size":11,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":49,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55965528,"open":128.4,"high":135.0,"low":1.7,"close":2.9,"volume":37103,"count":13775,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55965528,"sequence":598533787,"size":1,"condition":125,"price":2.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55965528,"bid_size":11,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":48,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55965527,"bid_size":109,"bid_exchange":5,"bid":0.9,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55965529,"open":122.0,"high":122.0,"low":0.6,"close":0.9,"volume":85485,"count":27015,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55965529,"sequence":598533794,"size":1,"condition":18,"price":0.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55965529,"bid_size":108,"bid_exchange":5,"bid":0.9,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55965547,"bid_size":11,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":36,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"quote":{"ms_of_day":55965547,"bid_size":116,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":621,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55965548,"bid_size":16,"bid_exchange":5,"bid":24.9,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":25.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55965549,"bid_size":33,"bid_exchange":5,"bid":22.1,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":22.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55965550,"bid_size":13,"bid_exchange":5,"bid":24.9,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":25.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":615000,"right":"C"},"quote":{"ms_of_day":55965550,"bid_size":663,"bid_exchange":46,"bid":0.62,"bid_condition":50,"ask_size":1319,"ask_exchange":7,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":615000,"right":"C"},"ohlc":{"ms_of_day":55965550,"open":4.67,"high":4.91,"low":0.56,"close":0.62,"volume":14747,"count":956,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":615000,"right":"C"},"trade":{"ms_of_day":55965550,"sequence":598535964,"size":1,"condition":130,"price":0.62,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":605000,"right":"C"},"quote":{"ms_of_day":55965550,"bid_size":120,"bid_exchange":46,"bid":1.57,"bid_condition":50,"ask_size":367,"ask_exchange":46,"ask":1.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":605000,"right":"C"},"ohlc":{"ms_of_day":55965550,"open":8.01,"high":9.0,"low":1.35,"close":1.58,"volume":7594,"count":1103,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":605000,"right":"C"},"trade":{"ms_of_day":55965550,"sequence":598535965,"size":1,"condition":130,"price":1.58,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":624000,"right":"C"},"quote":{"ms_of_day":55965550,"bid_size":2135,"bid_exchange":7,"bid":0.27,"bid_condition":50,"ask_size":1703,"ask_exchange":42,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":624000,"right":"C"},"ohlc":{"ms_of_day":55965550,"open":2.73,"high":2.73,"low":0.26,"close":0.27,"volume":976,"count":57,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":624000,"right":"C"},"trade":{"ms_of_day":55965550,"sequence":598535966,"size":1,"condition":130,"price":0.27,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":615000,"right":"C"},"quote":{"ms_of_day":55965550,"bid_size":663,"bid_exchange":46,"bid":0.62,"bid_condition":50,"ask_size":1319,"ask_exchange":7,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":605000,"right":"C"},"quote":{"ms_of_day":55965550,"bid_size":120,"bid_exchange":46,"bid":1.57,"bid_condition":50,"ask_size":367,"ask_exchange":46,"ask":1.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":605000,"right":"C"},"ohlc":{"ms_of_day":55965550,"open":8.01,"high":9.0,"low":1.35,"close":1.58,"volume":7595,"count":1104,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":605000,"right":"C"},"trade":{"ms_of_day":55965550,"sequence":598535980,"size":1,"condition":130,"price":1.58,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":615000,"right":"C"},"quote":{"ms_of_day":55965550,"bid_size":663,"bid_exchange":46,"bid":0.62,"bid_condition":50,"ask_size":1319,"ask_exchange":7,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":615000,"right":"C"},"ohlc":{"ms_of_day":55965550,"open":4.67,"high":4.91,"low":0.56,"close":0.62,"volume":14748,"count":957,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":615000,"right":"C"},"trade":{"ms_of_day":55965550,"sequence":598535981,"size":1,"condition":130,"price":0.62,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":624000,"right":"C"},"quote":{"ms_of_day":55965550,"bid_size":2135,"bid_exchange":7,"bid":0.27,"bid_condition":50,"ask_size":1703,"ask_exchange":42,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":624000,"right":"C"},"ohlc":{"ms_of_day":55965550,"open":2.73,"high":2.73,"low":0.26,"close":0.27,"volume":977,"count":58,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":624000,"right":"C"},"trade":{"ms_of_day":55965550,"sequence":598535982,"size":1,"condition":130,"price":0.27,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":605000,"right":"C"},"quote":{"ms_of_day":55965550,"bid_size":120,"bid_exchange":46,"bid":1.57,"bid_condition":50,"ask_size":264,"ask_exchange":5,"ask":1.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":615000,"right":"C"},"quote":{"ms_of_day":55965550,"bid_size":663,"bid_exchange":46,"bid":0.62,"bid_condition":50,"ask_size":1319,"ask_exchange":7,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":605000,"right":"C"},"quote":{"ms_of_day":55965550,"bid_size":120,"bid_exchange":46,"bid":1.57,"bid_condition":50,"ask_size":264,"ask_exchange":5,"ask":1.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55965551,"bid_size":37,"bid_exchange":5,"bid":22.1,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":22.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55965551,"bid_size":142,"bid_exchange":5,"bid":0.9,"bid_condition":50,"ask_size":145,"ask_exchange":5,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55965551,"open":122.0,"high":122.0,"low":0.6,"close":0.95,"volume":85486,"count":27016,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55965551,"sequence":598536206,"size":1,"condition":18,"price":0.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250404,"strike":27000,"right":"C"},"quote":{"ms_of_day":55965546,"bid_size":341,"bid_exchange":9,"bid":0.61,"bid_condition":50,"ask_size":919,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250404,"strike":27000,"right":"C"},"quote":{"ms_of_day":55965546,"bid_size":341,"bid_exchange":9,"bid":0.61,"bid_condition":50,"ask_size":919,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55965555,"bid_size":15,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":145,"ask_exchange":5,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55965556,"bid_size":15,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":139,"ask_exchange":5,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":227500,"right":"P"},"quote":{"ms_of_day":55965567,"bid_size":151,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":110,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20270617,"strike":195000,"right":"P"},"quote":{"ms_of_day":55965569,"bid_size":70,"bid_exchange":7,"bid":43.4,"bid_condition":50,"ask_size":30,"ask_exchange":73,"ask":43.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ESTC","expiration":20250516,"strike":115000,"right":"C"},"quote":{"ms_of_day":55965569,"bid_size":14,"bid_exchange":11,"bid":0.85,"bid_condition":50,"ask_size":22,"ask_exchange":76,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":45500,"right":"C"},"quote":{"ms_of_day":55965579,"bid_size":3956,"bid_exchange":43,"bid":0.4,"bid_condition":50,"ask_size":2504,"ask_exchange":43,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":45500,"right":"C"},"ohlc":{"ms_of_day":55965579,"open":1.17,"high":2.37,"low":0.29,"close":0.41,"volume":19757,"count":1833,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":45500,"right":"C"},"trade":{"ms_of_day":55965579,"sequence":-631213145,"size":3,"condition":18,"price":0.41,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":45500,"right":"C"},"quote":{"ms_of_day":55965579,"bid_size":3,"bid_exchange":60,"bid":0.41,"bid_condition":50,"ask_size":2504,"ask_exchange":43,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":45500,"right":"C"},"quote":{"ms_of_day":55965579,"bid_size":6,"bid_exchange":60,"bid":0.41,"bid_condition":50,"ask_size":2504,"ask_exchange":43,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55965597,"bid_size":96,"bid_exchange":43,"bid":4.3,"bid_condition":50,"ask_size":27,"ask_exchange":42,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55965597,"bid_size":96,"bid_exchange":43,"bid":4.3,"bid_condition":50,"ask_size":27,"ask_exchange":42,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSM","expiration":20250417,"strike":175000,"right":"C"},"quote":{"ms_of_day":55965612,"bid_size":87,"bid_exchange":5,"bid":4.85,"bid_condition":50,"ask_size":2,"ask_exchange":31,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20260116,"strike":400000,"right":"P"},"quote":{"ms_of_day":55965624,"bid_size":298,"bid_exchange":5,"bid":10.02,"bid_condition":50,"ask_size":423,"ask_exchange":5,"ask":10.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20270115,"strike":29000,"right":"C"},"quote":{"ms_of_day":55965650,"bid_size":1614,"bid_exchange":76,"bid":5.25,"bid_condition":50,"ask_size":445,"ask_exchange":22,"ask":5.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LCID","expiration":20270115,"strike":2500,"right":"C"},"quote":{"ms_of_day":55965482,"bid_size":1,"bid_exchange":46,"bid":1.2,"bid_condition":50,"ask_size":364,"ask_exchange":1,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LCID","expiration":20270115,"strike":2500,"right":"C"},"ohlc":{"ms_of_day":55965645,"open":1.3,"high":1.3,"low":1.0,"close":1.26,"volume":1086,"count":226,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LCID","expiration":20270115,"strike":2500,"right":"C"},"trade":{"ms_of_day":55965645,"sequence":-1345840898,"size":15,"condition":18,"price":1.26,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QCOM","expiration":20250417,"strike":155000,"right":"C"},"quote":{"ms_of_day":55965660,"bid_size":82,"bid_exchange":11,"bid":7.25,"bid_condition":50,"ask_size":240,"ask_exchange":5,"ask":7.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QCOM","expiration":20250417,"strike":155000,"right":"C"},"ohlc":{"ms_of_day":55965660,"open":9.58,"high":12.0,"low":5.55,"close":7.35,"volume":1426,"count":461,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QCOM","expiration":20250417,"strike":155000,"right":"C"},"trade":{"ms_of_day":55965660,"sequence":-1154346193,"size":9,"condition":18,"price":7.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QCOM","expiration":20250417,"strike":155000,"right":"C"},"quote":{"ms_of_day":55965660,"bid_size":82,"bid_exchange":11,"bid":7.25,"bid_condition":50,"ask_size":260,"ask_exchange":9,"ask":7.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QCOM","expiration":20250417,"strike":155000,"right":"C"},"quote":{"ms_of_day":55965660,"bid_size":82,"bid_exchange":11,"bid":7.25,"bid_condition":50,"ask_size":249,"ask_exchange":9,"ask":7.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55965673,"bid_size":46,"bid_exchange":5,"bid":4.7,"bid_condition":50,"ask_size":70,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55965681,"open":124.4,"high":138.2,"low":3.0,"close":4.8,"volume":20431,"count":7706,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55965681,"sequence":598555254,"size":1,"condition":125,"price":4.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55965673,"bid_size":46,"bid_exchange":5,"bid":4.7,"bid_condition":50,"ask_size":70,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55965681,"open":124.4,"high":138.2,"low":3.0,"close":4.7,"volume":20432,"count":7707,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55965681,"sequence":598555255,"size":1,"condition":125,"price":4.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55965673,"bid_size":46,"bid_exchange":5,"bid":4.7,"bid_condition":50,"ask_size":70,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55965681,"open":124.4,"high":138.2,"low":3.0,"close":4.7,"volume":20433,"count":7708,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55965681,"sequence":598555256,"size":1,"condition":125,"price":4.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55965681,"bid_size":46,"bid_exchange":5,"bid":4.7,"bid_condition":50,"ask_size":67,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55965681,"bid_size":47,"bid_exchange":5,"bid":4.7,"bid_condition":50,"ask_size":67,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":488000,"right":"C"},"quote":{"ms_of_day":55965454,"bid_size":15,"bid_exchange":1,"bid":0.01,"bid_condition":50,"ask_size":2145,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":488000,"right":"C"},"ohlc":{"ms_of_day":55965686,"open":5.24,"high":5.25,"low":0.01,"close":0.01,"volume":85388,"count":11076,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":488000,"right":"C"},"trade":{"ms_of_day":55965686,"sequence":-63284662,"size":1,"condition":95,"price":0.01,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250328,"strike":212500,"right":"P"},"quote":{"ms_of_day":55965695,"bid_size":11,"bid_exchange":43,"bid":5.5,"bid_condition":50,"ask_size":2,"ask_exchange":11,"ask":5.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250328,"strike":212500,"right":"P"},"ohlc":{"ms_of_day":55965695,"open":38.9,"high":39.8,"low":2.33,"close":5.6,"volume":457,"count":167,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250328,"strike":212500,"right":"P"},"trade":{"ms_of_day":55965695,"sequence":-927673204,"size":2,"condition":18,"price":5.6,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250328,"strike":212500,"right":"P"},"quote":{"ms_of_day":55965695,"bid_size":11,"bid_exchange":43,"bid":5.5,"bid_condition":50,"ask_size":9,"ask_exchange":69,"ask":5.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250328,"strike":212500,"right":"P"},"quote":{"ms_of_day":55965696,"bid_size":11,"bid_exchange":43,"bid":5.5,"bid_condition":50,"ask_size":33,"ask_exchange":73,"ask":5.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13000,"right":"C"},"quote":{"ms_of_day":55965667,"bid_size":383,"bid_exchange":7,"bid":0.37,"bid_condition":50,"ask_size":69,"ask_exchange":60,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13000,"right":"C"},"ohlc":{"ms_of_day":55965706,"open":0.26,"high":0.45,"low":0.02,"close":0.37,"volume":31753,"count":3363,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13000,"right":"C"},"trade":{"ms_of_day":55965706,"sequence":37020252,"size":8,"condition":18,"price":0.37,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13000,"right":"C"},"quote":{"ms_of_day":55965667,"bid_size":383,"bid_exchange":7,"bid":0.37,"bid_condition":50,"ask_size":69,"ask_exchange":60,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13000,"right":"C"},"ohlc":{"ms_of_day":55965706,"open":0.26,"high":0.45,"low":0.02,"close":0.37,"volume":31754,"count":3364,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13000,"right":"C"},"trade":{"ms_of_day":55965706,"sequence":37020253,"size":1,"condition":18,"price":0.37,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13000,"right":"C"},"quote":{"ms_of_day":55965667,"bid_size":383,"bid_exchange":7,"bid":0.37,"bid_condition":50,"ask_size":69,"ask_exchange":60,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13000,"right":"C"},"ohlc":{"ms_of_day":55965706,"open":0.26,"high":0.45,"low":0.02,"close":0.37,"volume":31755,"count":3365,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13000,"right":"C"},"trade":{"ms_of_day":55965706,"sequence":37020254,"size":1,"condition":18,"price":0.37,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13000,"right":"C"},"quote":{"ms_of_day":55965667,"bid_size":383,"bid_exchange":7,"bid":0.37,"bid_condition":50,"ask_size":69,"ask_exchange":60,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13000,"right":"C"},"ohlc":{"ms_of_day":55965706,"open":0.26,"high":0.45,"low":0.02,"close":0.37,"volume":31756,"count":3366,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13000,"right":"C"},"trade":{"ms_of_day":55965706,"sequence":37020255,"size":1,"condition":18,"price":0.37,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13000,"right":"C"},"quote":{"ms_of_day":55965667,"bid_size":383,"bid_exchange":7,"bid":0.37,"bid_condition":50,"ask_size":69,"ask_exchange":60,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13000,"right":"C"},"ohlc":{"ms_of_day":55965706,"open":0.26,"high":0.45,"low":0.02,"close":0.37,"volume":31772,"count":3367,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13000,"right":"C"},"trade":{"ms_of_day":55965706,"sequence":37020270,"size":16,"condition":18,"price":0.37,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13000,"right":"C"},"quote":{"ms_of_day":55965667,"bid_size":383,"bid_exchange":7,"bid":0.37,"bid_condition":50,"ask_size":69,"ask_exchange":60,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13000,"right":"C"},"ohlc":{"ms_of_day":55965706,"open":0.26,"high":0.45,"low":0.02,"close":0.37,"volume":31784,"count":3368,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13000,"right":"C"},"trade":{"ms_of_day":55965706,"sequence":37020275,"size":12,"condition":18,"price":0.37,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13000,"right":"C"},"quote":{"ms_of_day":55965667,"bid_size":383,"bid_exchange":7,"bid":0.37,"bid_condition":50,"ask_size":69,"ask_exchange":60,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13000,"right":"C"},"ohlc":{"ms_of_day":55965706,"open":0.26,"high":0.45,"low":0.02,"close":0.37,"volume":31790,"count":3369,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13000,"right":"C"},"trade":{"ms_of_day":55965706,"sequence":37020276,"size":6,"condition":18,"price":0.37,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13000,"right":"C"},"quote":{"ms_of_day":55965706,"bid_size":383,"bid_exchange":7,"bid":0.37,"bid_condition":50,"ask_size":265,"ask_exchange":73,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13000,"right":"C"},"quote":{"ms_of_day":55965706,"bid_size":383,"bid_exchange":7,"bid":0.37,"bid_condition":50,"ask_size":305,"ask_exchange":47,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250404,"strike":76000,"right":"P"},"quote":{"ms_of_day":55965624,"bid_size":24,"bid_exchange":46,"bid":2.1,"bid_condition":50,"ask_size":173,"ask_exchange":1,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250404,"strike":76000,"right":"P"},"ohlc":{"ms_of_day":55965707,"open":3.47,"high":5.92,"low":1.4,"close":2.11,"volume":1398,"count":224,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250404,"strike":76000,"right":"P"},"trade":{"ms_of_day":55965707,"sequence":-125182093,"size":2,"condition":131,"price":2.11,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250328,"strike":76000,"right":"P"},"quote":{"ms_of_day":55965376,"bid_size":342,"bid_exchange":65,"bid":1.17,"bid_condition":50,"ask_size":420,"ask_exchange":65,"ask":1.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250328,"strike":76000,"right":"P"},"ohlc":{"ms_of_day":55965707,"open":2.7,"high":6.67,"low":0.75,"close":1.19,"volume":3648,"count":544,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250328,"strike":76000,"right":"P"},"trade":{"ms_of_day":55965707,"sequence":-125182092,"size":2,"condition":131,"price":1.19,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KOLD","expiration":20250404,"strike":17500,"right":"C"},"quote":{"ms_of_day":55940034,"bid_size":1,"bid_exchange":47,"bid":4.4,"bid_condition":50,"ask_size":5,"ask_exchange":6,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KOLD","expiration":20250404,"strike":17500,"right":"C"},"ohlc":{"ms_of_day":55965739,"open":2.75,"high":4.8,"low":2.75,"close":4.56,"volume":22,"count":11,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KOLD","expiration":20250404,"strike":17500,"right":"C"},"trade":{"ms_of_day":55965739,"sequence":-1345837506,"size":1,"condition":125,"price":4.56,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KOLD","expiration":20250404,"strike":17500,"right":"C"},"quote":{"ms_of_day":55965739,"bid_size":1,"bid_exchange":47,"bid":4.4,"bid_condition":50,"ask_size":153,"ask_exchange":76,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KOLD","expiration":20250404,"strike":17500,"right":"C"},"quote":{"ms_of_day":55965740,"bid_size":1,"bid_exchange":47,"bid":4.4,"bid_condition":50,"ask_size":153,"ask_exchange":76,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":200000,"right":"P"},"quote":{"ms_of_day":55965722,"bid_size":7,"bid_exchange":69,"bid":4.35,"bid_condition":50,"ask_size":240,"ask_exchange":43,"ask":4.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":200000,"right":"P"},"ohlc":{"ms_of_day":55965753,"open":18.95,"high":21.41,"low":3.4,"close":4.38,"volume":3987,"count":1331,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":200000,"right":"P"},"trade":{"ms_of_day":55965753,"sequence":33455726,"size":1,"condition":125,"price":4.38,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":200000,"right":"P"},"quote":{"ms_of_day":55965754,"bid_size":7,"bid_exchange":69,"bid":4.35,"bid_condition":50,"ask_size":289,"ask_exchange":65,"ask":4.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":200000,"right":"P"},"quote":{"ms_of_day":55965754,"bid_size":7,"bid_exchange":69,"bid":4.35,"bid_condition":50,"ask_size":326,"ask_exchange":43,"ask":4.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55965774,"bid_size":14,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":94,"ask_exchange":5,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55965774,"open":122.0,"high":122.0,"low":0.6,"close":0.95,"volume":85487,"count":27017,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55965774,"sequence":598561185,"size":1,"condition":18,"price":0.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55965782,"bid_size":14,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":84,"ask_exchange":5,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":488000,"right":"C"},"quote":{"ms_of_day":55965785,"bid_size":15,"bid_exchange":1,"bid":0.01,"bid_condition":50,"ask_size":2379,"ask_exchange":5,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250328,"strike":370000,"right":"C"},"quote":{"ms_of_day":55965545,"bid_size":49,"bid_exchange":43,"bid":4.0,"bid_condition":50,"ask_size":59,"ask_exchange":43,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250328,"strike":370000,"right":"C"},"ohlc":{"ms_of_day":55965797,"open":1.94,"high":24.0,"low":1.1,"close":4.05,"volume":3235,"count":1021,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250328,"strike":370000,"right":"C"},"trade":{"ms_of_day":55965797,"sequence":-927667336,"size":1,"condition":131,"price":4.05,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250328,"strike":377500,"right":"C"},"quote":{"ms_of_day":55965787,"bid_size":219,"bid_exchange":65,"bid":1.19,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250328,"strike":377500,"right":"C"},"ohlc":{"ms_of_day":55965797,"open":2.24,"high":17.45,"low":0.6,"close":1.35,"volume":1036,"count":507,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250328,"strike":377500,"right":"C"},"trade":{"ms_of_day":55965797,"sequence":-927667335,"size":1,"condition":131,"price":1.35,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55965797,"bid_size":10,"bid_exchange":7,"bid":1.4,"bid_condition":50,"ask_size":1,"ask_exchange":42,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55965797,"bid_size":10,"bid_exchange":7,"bid":1.4,"bid_condition":50,"ask_size":1,"ask_exchange":42,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"ohlc":{"ms_of_day":55965797,"open":67.0,"high":67.0,"low":1.44,"close":1.5,"volume":10320,"count":2210,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"trade":{"ms_of_day":55965797,"sequence":-628151180,"size":1,"condition":18,"price":1.5,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250328,"strike":377500,"right":"C"},"quote":{"ms_of_day":55965810,"bid_size":263,"bid_exchange":43,"bid":1.19,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55965810,"bid_size":14,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":83,"ask_exchange":5,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55965810,"bid_size":14,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":83,"ask_exchange":5,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55965810,"open":122.0,"high":122.0,"low":0.6,"close":1.0,"volume":85488,"count":27018,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55965810,"sequence":598563296,"size":1,"condition":18,"price":1.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLNO","expiration":20250417,"strike":50000,"right":"P"},"quote":{"ms_of_day":55898047,"bid_size":10,"bid_exchange":6,"bid":0.3,"bid_condition":50,"ask_size":7,"ask_exchange":11,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLNO","expiration":20250417,"strike":50000,"right":"P"},"ohlc":{"ms_of_day":55965815,"open":12.0,"high":12.0,"low":0.2,"close":0.4,"volume":4539,"count":149,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLNO","expiration":20250417,"strike":50000,"right":"P"},"trade":{"ms_of_day":55965815,"sequence":37030543,"size":1,"condition":125,"price":0.4,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55965810,"bid_size":14,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":83,"ask_exchange":5,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55965851,"open":122.0,"high":122.0,"low":0.6,"close":0.97,"volume":85492,"count":27019,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55965851,"sequence":598564046,"size":4,"condition":131,"price":0.97,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55965849,"bid_size":1,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":338,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"ohlc":{"ms_of_day":55965851,"open":11.3,"high":32.0,"low":0.3,"close":0.5,"volume":47422,"count":16903,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"trade":{"ms_of_day":55965851,"sequence":598564047,"size":4,"condition":131,"price":0.57,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55965810,"bid_size":14,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":83,"ask_exchange":5,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55965851,"open":122.0,"high":122.0,"low":0.6,"close":0.97,"volume":85495,"count":27020,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55965851,"sequence":598564048,"size":3,"condition":131,"price":0.97,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55965849,"bid_size":1,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":338,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"ohlc":{"ms_of_day":55965851,"open":11.3,"high":32.0,"low":0.3,"close":0.5,"volume":47425,"count":16904,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"trade":{"ms_of_day":55965851,"sequence":598564049,"size":3,"condition":131,"price":0.57,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55965849,"bid_size":1,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":338,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"ohlc":{"ms_of_day":55965851,"open":11.3,"high":32.0,"low":0.3,"close":0.5,"volume":47427,"count":16905,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"trade":{"ms_of_day":55965851,"sequence":598564050,"size":2,"condition":131,"price":0.57,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55965810,"bid_size":14,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":83,"ask_exchange":5,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55965851,"open":122.0,"high":122.0,"low":0.6,"close":0.97,"volume":85497,"count":27021,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55965851,"sequence":598564051,"size":2,"condition":131,"price":0.97,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55965849,"bid_size":1,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":338,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"ohlc":{"ms_of_day":55965851,"open":11.3,"high":32.0,"low":0.3,"close":0.5,"volume":47428,"count":16906,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"trade":{"ms_of_day":55965851,"sequence":598564052,"size":1,"condition":131,"price":0.57,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55965810,"bid_size":14,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":83,"ask_exchange":5,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55965851,"open":122.0,"high":122.0,"low":0.6,"close":0.97,"volume":85498,"count":27022,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55965851,"sequence":598564053,"size":1,"condition":131,"price":0.97,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55965851,"bid_size":1,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":330,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55965851,"bid_size":1,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":417,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"USO","expiration":20250718,"strike":75000,"right":"P"},"quote":{"ms_of_day":55965710,"bid_size":31,"bid_exchange":11,"bid":4.0,"bid_condition":50,"ask_size":65,"ask_exchange":22,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"USO","expiration":20250718,"strike":75000,"right":"P"},"ohlc":{"ms_of_day":55965847,"open":6.25,"high":6.44,"low":4.1,"close":4.11,"volume":282,"count":42,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"USO","expiration":20250718,"strike":75000,"right":"P"},"trade":{"ms_of_day":55965847,"sequence":-125173514,"size":1,"condition":131,"price":4.11,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"USO","expiration":20250718,"strike":74000,"right":"P"},"quote":{"ms_of_day":55964954,"bid_size":33,"bid_exchange":11,"bid":3.6,"bid_condition":50,"ask_size":65,"ask_exchange":11,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"USO","expiration":20250718,"strike":74000,"right":"P"},"ohlc":{"ms_of_day":55965847,"open":5.65,"high":6.65,"low":3.67,"close":3.71,"volume":30,"count":16,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"USO","expiration":20250718,"strike":74000,"right":"P"},"trade":{"ms_of_day":55965847,"sequence":-125173513,"size":1,"condition":131,"price":3.71,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NOC","expiration":20250417,"strike":505000,"right":"P"},"quote":{"ms_of_day":55965851,"bid_size":48,"bid_exchange":5,"bid":8.4,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":9.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NOC","expiration":20250417,"strike":505000,"right":"P"},"ohlc":{"ms_of_day":55965851,"open":22.3,"high":22.4,"low":7.35,"close":9.0,"volume":479,"count":260,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NOC","expiration":20250417,"strike":505000,"right":"P"},"trade":{"ms_of_day":55965851,"sequence":734568167,"size":1,"condition":18,"price":9.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NOC","expiration":20250417,"strike":505000,"right":"P"},"quote":{"ms_of_day":55965851,"bid_size":48,"bid_exchange":5,"bid":8.4,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":9.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NOC","expiration":20250417,"strike":505000,"right":"P"},"quote":{"ms_of_day":55965851,"bid_size":48,"bid_exchange":5,"bid":8.4,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":9.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55965860,"bid_size":14,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":81,"ask_exchange":5,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55965860,"bid_size":14,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":76,"ask_exchange":5,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WULF","expiration":20250411,"strike":3000,"right":"C"},"quote":{"ms_of_day":55965749,"bid_size":1270,"bid_exchange":4,"bid":0.22,"bid_condition":50,"ask_size":21,"ask_exchange":46,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WULF","expiration":20250411,"strike":3000,"right":"C"},"ohlc":{"ms_of_day":55965864,"open":0.45,"high":0.45,"low":0.16,"close":0.24,"volume":1069,"count":990,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WULF","expiration":20250411,"strike":3000,"right":"C"},"trade":{"ms_of_day":55965864,"sequence":-125172166,"size":1,"condition":125,"price":0.24,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WULF","expiration":20250411,"strike":3000,"right":"C"},"quote":{"ms_of_day":55965864,"bid_size":1271,"bid_exchange":4,"bid":0.22,"bid_condition":50,"ask_size":21,"ask_exchange":46,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WULF","expiration":20250411,"strike":3000,"right":"C"},"quote":{"ms_of_day":55965865,"bid_size":1271,"bid_exchange":4,"bid":0.22,"bid_condition":50,"ask_size":339,"ask_exchange":73,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250620,"strike":105000,"right":"C"},"quote":{"ms_of_day":55965523,"bid_size":258,"bid_exchange":5,"bid":3.35,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250620,"strike":105000,"right":"C"},"ohlc":{"ms_of_day":55965867,"open":6.65,"high":11.33,"low":3.05,"close":3.4,"volume":3116,"count":655,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250620,"strike":105000,"right":"C"},"trade":{"ms_of_day":55965867,"sequence":840668684,"size":1,"condition":18,"price":3.4,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250620,"strike":105000,"right":"C"},"quote":{"ms_of_day":55965867,"bid_size":258,"bid_exchange":5,"bid":3.35,"bid_condition":50,"ask_size":98,"ask_exchange":73,"ask":3.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250620,"strike":105000,"right":"C"},"quote":{"ms_of_day":55965868,"bid_size":718,"bid_exchange":76,"bid":3.35,"bid_condition":50,"ask_size":98,"ask_exchange":73,"ask":3.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250404,"strike":76000,"right":"P"},"quote":{"ms_of_day":55965875,"bid_size":9,"bid_exchange":46,"bid":2.1,"bid_condition":50,"ask_size":173,"ask_exchange":1,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250404,"strike":76000,"right":"P"},"quote":{"ms_of_day":55965875,"bid_size":106,"bid_exchange":42,"bid":2.1,"bid_condition":50,"ask_size":173,"ask_exchange":1,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":488000,"right":"C"},"quote":{"ms_of_day":55965878,"bid_size":15,"bid_exchange":1,"bid":0.01,"bid_condition":50,"ask_size":2145,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55965878,"bid_size":179,"bid_exchange":5,"bid":0.5,"bid_condition":50,"ask_size":417,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"ohlc":{"ms_of_day":55965878,"open":11.3,"high":32.0,"low":0.3,"close":0.5,"volume":47429,"count":16907,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"trade":{"ms_of_day":55965878,"sequence":598565966,"size":1,"condition":18,"price":0.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55965879,"bid_size":173,"bid_exchange":5,"bid":0.5,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LCID","expiration":20270115,"strike":2500,"right":"C"},"quote":{"ms_of_day":55965872,"bid_size":1,"bid_exchange":46,"bid":1.2,"bid_condition":50,"ask_size":363,"ask_exchange":1,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20260116,"strike":58000,"right":"C"},"quote":{"ms_of_day":55965860,"bid_size":163,"bid_exchange":4,"bid":5.1,"bid_condition":50,"ask_size":136,"ask_exchange":9,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20260116,"strike":58000,"right":"C"},"ohlc":{"ms_of_day":55965886,"open":9.25,"high":9.25,"low":5.13,"close":5.13,"volume":334,"count":22,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20260116,"strike":58000,"right":"C"},"trade":{"ms_of_day":55965886,"sequence":37036814,"size":30,"condition":125,"price":5.13,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20260116,"strike":58000,"right":"C"},"quote":{"ms_of_day":55965892,"bid_size":163,"bid_exchange":4,"bid":5.1,"bid_condition":50,"ask_size":181,"ask_exchange":9,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20260116,"strike":58000,"right":"C"},"quote":{"ms_of_day":55965892,"bid_size":164,"bid_exchange":4,"bid":5.1,"bid_condition":50,"ask_size":181,"ask_exchange":9,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"P"},"quote":{"ms_of_day":55965882,"bid_size":30,"bid_exchange":69,"bid":3.13,"bid_condition":50,"ask_size":20,"ask_exchange":73,"ask":3.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"P"},"ohlc":{"ms_of_day":55965893,"open":9.7,"high":23.13,"low":2.23,"close":3.13,"volume":44591,"count":6284,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"P"},"trade":{"ms_of_day":55965893,"sequence":-63277991,"size":13,"condition":18,"price":3.13,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"P"},"quote":{"ms_of_day":55965893,"bid_size":30,"bid_exchange":69,"bid":3.13,"bid_condition":50,"ask_size":20,"ask_exchange":6,"ask":3.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55965894,"bid_size":5,"bid_exchange":43,"bid":2.16,"bid_condition":50,"ask_size":158,"ask_exchange":42,"ask":2.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55965894,"open":9.82,"high":19.07,"low":0.92,"close":2.17,"volume":90629,"count":13041,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"trade":{"ms_of_day":55965894,"sequence":1426770396,"size":5,"condition":18,"price":2.17,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55965894,"bid_size":160,"bid_exchange":5,"bid":2.15,"bid_condition":50,"ask_size":158,"ask_exchange":42,"ask":2.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55965894,"bid_size":160,"bid_exchange":5,"bid":2.15,"bid_condition":50,"ask_size":158,"ask_exchange":42,"ask":2.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"P"},"quote":{"ms_of_day":55965898,"bid_size":30,"bid_exchange":69,"bid":3.13,"bid_condition":50,"ask_size":20,"ask_exchange":73,"ask":3.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55965917,"bid_size":25,"bid_exchange":5,"bid":10.7,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":11.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"ohlc":{"ms_of_day":55965917,"open":21.97,"high":55.1,"low":7.3,"close":11.1,"volume":11960,"count":4520,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"trade":{"ms_of_day":55965917,"sequence":598570278,"size":4,"condition":18,"price":11.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55965917,"bid_size":25,"bid_exchange":5,"bid":10.7,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":11.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55965917,"bid_size":25,"bid_exchange":5,"bid":10.7,"bid_condition":50,"ask_size":16,"ask_exchange":5,"ask":11.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMTM","expiration":20250417,"strike":20000,"right":"P"},"quote":{"ms_of_day":55965954,"bid_size":20,"bid_exchange":11,"bid":1.85,"bid_condition":50,"ask_size":26,"ask_exchange":11,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMTM","expiration":20250417,"strike":20000,"right":"P"},"ohlc":{"ms_of_day":55965954,"open":3.0,"high":3.18,"low":1.6,"close":1.95,"volume":152,"count":33,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMTM","expiration":20250417,"strike":20000,"right":"P"},"trade":{"ms_of_day":55965954,"sequence":-1411337626,"size":1,"condition":18,"price":1.95,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMTM","expiration":20250417,"strike":20000,"right":"P"},"quote":{"ms_of_day":55965954,"bid_size":20,"bid_exchange":11,"bid":1.85,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMTM","expiration":20250417,"strike":20000,"right":"P"},"quote":{"ms_of_day":55965954,"bid_size":20,"bid_exchange":11,"bid":1.85,"bid_condition":50,"ask_size":4,"ask_exchange":7,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250411,"strike":28000,"right":"C"},"quote":{"ms_of_day":55964319,"bid_size":1447,"bid_exchange":42,"bid":0.62,"bid_condition":50,"ask_size":2067,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250411,"strike":28000,"right":"C"},"ohlc":{"ms_of_day":55965960,"open":0.15,"high":0.64,"low":0.08,"close":0.63,"volume":469,"count":73,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250411,"strike":28000,"right":"C"},"trade":{"ms_of_day":55965960,"sequence":33462048,"size":5,"condition":125,"price":0.63,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250411,"strike":28000,"right":"C"},"quote":{"ms_of_day":55965960,"bid_size":30,"bid_exchange":7,"bid":0.63,"bid_condition":50,"ask_size":2067,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250411,"strike":28000,"right":"C"},"quote":{"ms_of_day":55965960,"bid_size":30,"bid_exchange":7,"bid":0.63,"bid_condition":50,"ask_size":2076,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":660000,"right":"C"},"quote":{"ms_of_day":55965408,"bid_size":83,"bid_exchange":43,"bid":27.5,"bid_condition":50,"ask_size":140,"ask_exchange":5,"ask":29.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":660000,"right":"C"},"ohlc":{"ms_of_day":55965960,"open":19.0,"high":34.15,"low":16.92,"close":28.25,"volume":859,"count":304,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":660000,"right":"C"},"trade":{"ms_of_day":55965960,"sequence":-927658980,"size":10,"condition":130,"price":28.25,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":580000,"right":"C"},"quote":{"ms_of_day":55965862,"bid_size":143,"bid_exchange":43,"bid":38.75,"bid_condition":50,"ask_size":52,"ask_exchange":11,"ask":40.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":580000,"right":"C"},"ohlc":{"ms_of_day":55965960,"open":25.65,"high":42.31,"low":25.65,"close":39.5,"volume":184,"count":95,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":580000,"right":"C"},"trade":{"ms_of_day":55965960,"sequence":-927658979,"size":10,"condition":130,"price":39.5,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250328,"strike":76000,"right":"P"},"quote":{"ms_of_day":55965967,"bid_size":344,"bid_exchange":65,"bid":1.17,"bid_condition":50,"ask_size":420,"ask_exchange":65,"ask":1.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250328,"strike":76000,"right":"P"},"quote":{"ms_of_day":55965969,"bid_size":344,"bid_exchange":65,"bid":1.17,"bid_condition":50,"ask_size":428,"ask_exchange":65,"ask":1.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250403,"strike":486000,"right":"C"},"quote":{"ms_of_day":55965886,"bid_size":82,"bid_exchange":65,"bid":5.43,"bid_condition":50,"ask_size":12,"ask_exchange":69,"ask":5.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250403,"strike":486000,"right":"C"},"ohlc":{"ms_of_day":55965968,"open":4.5,"high":6.75,"low":4.5,"close":5.46,"volume":405,"count":99,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250403,"strike":486000,"right":"C"},"trade":{"ms_of_day":55965968,"sequence":-63276847,"size":1,"condition":125,"price":5.46,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DRI","expiration":20250718,"strike":210000,"right":"C"},"quote":{"ms_of_day":55965968,"bid_size":22,"bid_exchange":47,"bid":11.2,"bid_condition":50,"ask_size":11,"ask_exchange":43,"ask":11.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DRI","expiration":20250718,"strike":210000,"right":"C"},"ohlc":{"ms_of_day":55965968,"open":6.9,"high":12.6,"low":5.0,"close":11.7,"volume":138,"count":70,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DRI","expiration":20250718,"strike":210000,"right":"C"},"trade":{"ms_of_day":55965968,"sequence":-927658766,"size":1,"condition":18,"price":11.7,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DRI","expiration":20250718,"strike":210000,"right":"C"},"quote":{"ms_of_day":55965969,"bid_size":22,"bid_exchange":47,"bid":11.2,"bid_condition":50,"ask_size":11,"ask_exchange":43,"ask":11.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DRI","expiration":20250718,"strike":210000,"right":"C"},"quote":{"ms_of_day":55965969,"bid_size":27,"bid_exchange":60,"bid":11.2,"bid_condition":50,"ask_size":11,"ask_exchange":43,"ask":11.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250919,"strike":350000,"right":"C"},"quote":{"ms_of_day":55965736,"bid_size":211,"bid_exchange":65,"bid":27.25,"bid_condition":50,"ask_size":50,"ask_exchange":7,"ask":27.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250919,"strike":350000,"right":"C"},"ohlc":{"ms_of_day":55965969,"open":13.6,"high":33.2,"low":12.5,"close":27.3,"volume":4289,"count":369,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250919,"strike":350000,"right":"C"},"trade":{"ms_of_day":55965969,"sequence":33462259,"size":1,"condition":130,"price":27.35,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20260116,"strike":320000,"right":"C"},"quote":{"ms_of_day":55965818,"bid_size":30,"bid_exchange":69,"bid":51.0,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":51.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20260116,"strike":320000,"right":"C"},"ohlc":{"ms_of_day":55965969,"open":28.3,"high":58.29,"low":27.6,"close":51.1,"volume":410,"count":95,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20260116,"strike":320000,"right":"C"},"trade":{"ms_of_day":55965969,"sequence":33462260,"size":1,"condition":130,"price":51.1,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FXI","expiration":20250404,"strike":37000,"right":"C"},"quote":{"ms_of_day":55965209,"bid_size":635,"bid_exchange":9,"bid":0.56,"bid_condition":50,"ask_size":52,"ask_exchange":7,"ask":0.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FXI","expiration":20250404,"strike":37000,"right":"C"},"ohlc":{"ms_of_day":55965970,"open":0.78,"high":2.27,"low":0.45,"close":0.59,"volume":1068,"count":163,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FXI","expiration":20250404,"strike":37000,"right":"C"},"trade":{"ms_of_day":55965970,"sequence":-631188393,"size":3,"condition":125,"price":0.59,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FXI","expiration":20250404,"strike":37000,"right":"C"},"quote":{"ms_of_day":55965209,"bid_size":635,"bid_exchange":9,"bid":0.56,"bid_condition":50,"ask_size":52,"ask_exchange":7,"ask":0.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FXI","expiration":20250404,"strike":37000,"right":"C"},"ohlc":{"ms_of_day":55965970,"open":0.78,"high":2.27,"low":0.45,"close":0.59,"volume":1070,"count":164,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FXI","expiration":20250404,"strike":37000,"right":"C"},"trade":{"ms_of_day":55965970,"sequence":-631188392,"size":2,"condition":125,"price":0.59,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FXI","expiration":20250404,"strike":37000,"right":"C"},"quote":{"ms_of_day":55965209,"bid_size":635,"bid_exchange":9,"bid":0.56,"bid_condition":50,"ask_size":52,"ask_exchange":7,"ask":0.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FXI","expiration":20250404,"strike":37000,"right":"C"},"ohlc":{"ms_of_day":55965970,"open":0.78,"high":2.27,"low":0.45,"close":0.59,"volume":1072,"count":165,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FXI","expiration":20250404,"strike":37000,"right":"C"},"trade":{"ms_of_day":55965970,"sequence":-631188391,"size":2,"condition":125,"price":0.59,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FXI","expiration":20250404,"strike":37000,"right":"C"},"quote":{"ms_of_day":55965209,"bid_size":635,"bid_exchange":9,"bid":0.56,"bid_condition":50,"ask_size":52,"ask_exchange":7,"ask":0.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FXI","expiration":20250404,"strike":37000,"right":"C"},"ohlc":{"ms_of_day":55965970,"open":0.78,"high":2.27,"low":0.45,"close":0.59,"volume":1073,"count":166,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FXI","expiration":20250404,"strike":37000,"right":"C"},"trade":{"ms_of_day":55965970,"sequence":-631188390,"size":1,"condition":125,"price":0.59,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FXI","expiration":20250404,"strike":37000,"right":"C"},"quote":{"ms_of_day":55965971,"bid_size":635,"bid_exchange":9,"bid":0.56,"bid_condition":50,"ask_size":678,"ask_exchange":1,"ask":0.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":262500,"right":"P"},"quote":{"ms_of_day":55965607,"bid_size":44,"bid_exchange":11,"bid":0.82,"bid_condition":50,"ask_size":37,"ask_exchange":11,"ask":0.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":262500,"right":"P"},"ohlc":{"ms_of_day":55965979,"open":42.43,"high":45.67,"low":0.29,"close":0.82,"volume":25092,"count":4841,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":262500,"right":"P"},"trade":{"ms_of_day":55965979,"sequence":33462494,"size":2,"condition":18,"price":0.82,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":262500,"right":"P"},"quote":{"ms_of_day":55965979,"bid_size":55,"bid_exchange":42,"bid":0.82,"bid_condition":50,"ask_size":37,"ask_exchange":11,"ask":0.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":262500,"right":"P"},"quote":{"ms_of_day":55965979,"bid_size":87,"bid_exchange":42,"bid":0.82,"bid_condition":50,"ask_size":37,"ask_exchange":11,"ask":0.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FXI","expiration":20250404,"strike":37000,"right":"C"},"quote":{"ms_of_day":55965978,"bid_size":497,"bid_exchange":42,"bid":0.56,"bid_condition":50,"ask_size":678,"ask_exchange":1,"ask":0.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMC","expiration":20250815,"strike":2500,"right":"C"},"quote":{"ms_of_day":55924268,"bid_size":9,"bid_exchange":73,"bid":0.25,"bid_condition":50,"ask_size":1643,"ask_exchange":22,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMC","expiration":20250815,"strike":2500,"right":"C"},"ohlc":{"ms_of_day":55965982,"open":0.38,"high":0.38,"low":0.25,"close":0.3,"volume":105,"count":5,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMC","expiration":20250815,"strike":2500,"right":"C"},"trade":{"ms_of_day":55965982,"sequence":33462710,"size":2,"condition":95,"price":0.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMC","expiration":20250815,"strike":2500,"right":"C"},"quote":{"ms_of_day":55924268,"bid_size":9,"bid_exchange":73,"bid":0.25,"bid_condition":50,"ask_size":1643,"ask_exchange":22,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMC","expiration":20250815,"strike":2500,"right":"C"},"ohlc":{"ms_of_day":55965982,"open":0.38,"high":0.38,"low":0.25,"close":0.3,"volume":106,"count":6,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMC","expiration":20250815,"strike":2500,"right":"C"},"trade":{"ms_of_day":55965982,"sequence":33462716,"size":1,"condition":95,"price":0.3,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMC","expiration":20250815,"strike":2500,"right":"C"},"quote":{"ms_of_day":55924268,"bid_size":9,"bid_exchange":73,"bid":0.25,"bid_condition":50,"ask_size":1643,"ask_exchange":22,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMC","expiration":20250815,"strike":2500,"right":"C"},"ohlc":{"ms_of_day":55965983,"open":0.38,"high":0.38,"low":0.25,"close":0.3,"volume":107,"count":7,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMC","expiration":20250815,"strike":2500,"right":"C"},"trade":{"ms_of_day":55965983,"sequence":33462721,"size":1,"condition":95,"price":0.3,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMC","expiration":20250815,"strike":2500,"right":"C"},"quote":{"ms_of_day":55965983,"bid_size":9,"bid_exchange":73,"bid":0.25,"bid_condition":50,"ask_size":1643,"ask_exchange":22,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMC","expiration":20250815,"strike":2500,"right":"C"},"quote":{"ms_of_day":55965983,"bid_size":9,"bid_exchange":73,"bid":0.25,"bid_condition":50,"ask_size":1643,"ask_exchange":22,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMC","expiration":20250815,"strike":2500,"right":"C"},"ohlc":{"ms_of_day":55965983,"open":0.38,"high":0.38,"low":0.25,"close":0.3,"volume":108,"count":8,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMC","expiration":20250815,"strike":2500,"right":"C"},"trade":{"ms_of_day":55965983,"sequence":33462726,"size":1,"condition":95,"price":0.3,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMC","expiration":20250815,"strike":2500,"right":"C"},"quote":{"ms_of_day":55965983,"bid_size":9,"bid_exchange":73,"bid":0.25,"bid_condition":50,"ask_size":1643,"ask_exchange":22,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMC","expiration":20250815,"strike":2500,"right":"C"},"ohlc":{"ms_of_day":55965983,"open":0.38,"high":0.38,"low":0.25,"close":0.3,"volume":109,"count":9,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMC","expiration":20250815,"strike":2500,"right":"C"},"trade":{"ms_of_day":55965983,"sequence":33462730,"size":1,"condition":95,"price":0.3,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":580000,"right":"C"},"quote":{"ms_of_day":55965982,"bid_size":143,"bid_exchange":43,"bid":38.75,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":40.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":580000,"right":"C"},"quote":{"ms_of_day":55965982,"bid_size":143,"bid_exchange":43,"bid":38.75,"bid_condition":50,"ask_size":11,"ask_exchange":73,"ask":40.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55966002,"bid_size":2,"bid_exchange":7,"bid":0.04,"bid_condition":50,"ask_size":1353,"ask_exchange":65,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"ohlc":{"ms_of_day":55966002,"open":13.18,"high":13.48,"low":0.02,"close":0.05,"volume":121305,"count":18820,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"trade":{"ms_of_day":55966002,"sequence":-63276394,"size":1,"condition":18,"price":0.05,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55966003,"bid_size":4,"bid_exchange":1,"bid":0.04,"bid_condition":50,"ask_size":1353,"ask_exchange":65,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":21500,"right":"P"},"quote":{"ms_of_day":55965753,"bid_size":13,"bid_exchange":7,"bid":0.52,"bid_condition":50,"ask_size":33,"ask_exchange":46,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":21500,"right":"P"},"ohlc":{"ms_of_day":55966011,"open":1.15,"high":1.34,"low":0.01,"close":0.52,"volume":13138,"count":2198,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":21500,"right":"P"},"trade":{"ms_of_day":55966011,"sequence":-631186607,"size":1,"condition":18,"price":0.52,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MA","expiration":20250516,"strike":630000,"right":"C"},"quote":{"ms_of_day":55966024,"bid_size":6,"bid_exchange":65,"bid":0.95,"bid_condition":50,"ask_size":7,"ask_exchange":11,"ask":1.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250328,"strike":377500,"right":"C"},"quote":{"ms_of_day":55966032,"bid_size":298,"bid_exchange":43,"bid":1.19,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLNO","expiration":20250417,"strike":50000,"right":"P"},"quote":{"ms_of_day":55966032,"bid_size":10,"bid_exchange":6,"bid":0.3,"bid_condition":50,"ask_size":7,"ask_exchange":11,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20260116,"strike":404780,"right":"P"},"quote":{"ms_of_day":55966038,"bid_size":65,"bid_exchange":46,"bid":10.72,"bid_condition":50,"ask_size":30,"ask_exchange":76,"ask":10.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55966047,"bid_size":308,"bid_exchange":46,"bid":0.28,"bid_condition":50,"ask_size":320,"ask_exchange":42,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55966058,"open":2.82,"high":7.16,"low":0.09,"close":0.29,"volume":490842,"count":67168,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55966058,"sequence":598575372,"size":10,"condition":125,"price":0.29,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20270115,"strike":550000,"right":"C"},"quote":{"ms_of_day":55966060,"bid_size":437,"bid_exchange":43,"bid":49.3,"bid_condition":50,"ask_size":68,"ask_exchange":43,"ask":52.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20270115,"strike":550000,"right":"C"},"ohlc":{"ms_of_day":55966060,"open":72.1,"high":72.78,"low":51.0,"close":51.0,"volume":12,"count":9,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20270115,"strike":550000,"right":"C"},"trade":{"ms_of_day":55966060,"sequence":-628143594,"size":1,"condition":18,"price":51.0,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20270115,"strike":550000,"right":"C"},"quote":{"ms_of_day":55966061,"bid_size":16,"bid_exchange":7,"bid":49.4,"bid_condition":50,"ask_size":68,"ask_exchange":43,"ask":52.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20270115,"strike":550000,"right":"C"},"quote":{"ms_of_day":55966061,"bid_size":17,"bid_exchange":73,"bid":49.4,"bid_condition":50,"ask_size":68,"ask_exchange":43,"ask":52.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55966066,"bid_size":308,"bid_exchange":46,"bid":0.28,"bid_condition":50,"ask_size":376,"ask_exchange":42,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55966068,"bid_size":492,"bid_exchange":46,"bid":0.28,"bid_condition":50,"ask_size":376,"ask_exchange":42,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55966070,"bid_size":151,"bid_exchange":5,"bid":0.5,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55966064,"bid_size":20,"bid_exchange":73,"bid":1.76,"bid_condition":50,"ask_size":129,"ask_exchange":31,"ask":1.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55966078,"open":8.11,"high":18.43,"low":0.78,"close":1.77,"volume":103727,"count":17613,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"trade":{"ms_of_day":55966078,"sequence":1426773944,"size":20,"condition":18,"price":1.77,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55966078,"bid_size":20,"bid_exchange":73,"bid":1.76,"bid_condition":50,"ask_size":129,"ask_exchange":31,"ask":1.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55966078,"bid_size":20,"bid_exchange":73,"bid":1.76,"bid_condition":50,"ask_size":129,"ask_exchange":31,"ask":1.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":360000,"right":"C"},"quote":{"ms_of_day":55965568,"bid_size":28,"bid_exchange":5,"bid":7.0,"bid_condition":50,"ask_size":11,"ask_exchange":6,"ask":7.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":360000,"right":"C"},"ohlc":{"ms_of_day":55966095,"open":20.35,"high":20.92,"low":4.85,"close":7.13,"volume":781,"count":351,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":360000,"right":"C"},"trade":{"ms_of_day":55966095,"sequence":1417025072,"size":1,"condition":131,"price":7.13,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":307500,"right":"P"},"quote":{"ms_of_day":55963289,"bid_size":13,"bid_exchange":46,"bid":2.69,"bid_condition":50,"ask_size":35,"ask_exchange":69,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":307500,"right":"P"},"ohlc":{"ms_of_day":55966095,"open":11.9,"high":11.95,"low":2.48,"close":2.77,"volume":633,"count":191,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":307500,"right":"P"},"trade":{"ms_of_day":55966095,"sequence":1417025073,"size":1,"condition":131,"price":2.77,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":385000,"right":"C"},"quote":{"ms_of_day":55962473,"bid_size":18,"bid_exchange":11,"bid":1.67,"bid_condition":50,"ask_size":13,"ask_exchange":46,"ask":1.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":385000,"right":"C"},"ohlc":{"ms_of_day":55966095,"open":10.79,"high":10.79,"low":1.52,"close":1.8,"volume":632,"count":199,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":385000,"right":"C"},"trade":{"ms_of_day":55966095,"sequence":1417025075,"size":1,"condition":131,"price":1.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":290000,"right":"P"},"quote":{"ms_of_day":55965678,"bid_size":1,"bid_exchange":69,"bid":0.8,"bid_condition":50,"ask_size":41,"ask_exchange":42,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":290000,"right":"P"},"ohlc":{"ms_of_day":55966095,"open":2.2,"high":7.68,"low":0.76,"close":0.82,"volume":1543,"count":484,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":290000,"right":"P"},"trade":{"ms_of_day":55966095,"sequence":1417025077,"size":1,"condition":131,"price":0.82,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":569000,"right":"C"},"quote":{"ms_of_day":55966065,"bid_size":147,"bid_exchange":46,"bid":7.08,"bid_condition":50,"ask_size":109,"ask_exchange":46,"ask":7.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55966096,"open":18.63,"high":23.68,"low":5.5,"close":7.1,"volume":7881,"count":1118,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":569000,"right":"C"},"trade":{"ms_of_day":55966096,"sequence":1426774079,"size":1,"condition":131,"price":7.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":569000,"right":"C"},"quote":{"ms_of_day":55966096,"bid_size":147,"bid_exchange":46,"bid":7.08,"bid_condition":50,"ask_size":171,"ask_exchange":42,"ask":7.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":569000,"right":"C"},"quote":{"ms_of_day":55966096,"bid_size":147,"bid_exchange":46,"bid":7.08,"bid_condition":50,"ask_size":171,"ask_exchange":42,"ask":7.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55966097,"open":18.63,"high":23.68,"low":5.5,"close":7.1,"volume":7882,"count":1119,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":569000,"right":"C"},"trade":{"ms_of_day":55966097,"sequence":1426774084,"size":1,"condition":131,"price":7.1,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250403,"strike":486000,"right":"C"},"quote":{"ms_of_day":55966101,"bid_size":68,"bid_exchange":65,"bid":5.43,"bid_condition":50,"ask_size":12,"ask_exchange":69,"ask":5.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250403,"strike":486000,"right":"C"},"quote":{"ms_of_day":55966101,"bid_size":62,"bid_exchange":6,"bid":5.43,"bid_condition":50,"ask_size":12,"ask_exchange":69,"ask":5.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":21500,"right":"P"},"quote":{"ms_of_day":55966104,"bid_size":13,"bid_exchange":7,"bid":0.52,"bid_condition":50,"ask_size":57,"ask_exchange":46,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55966070,"bid_size":70,"bid_exchange":73,"bid":2.66,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":2.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55966096,"open":15.61,"high":15.61,"low":1.64,"close":2.66,"volume":90524,"count":14213,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"trade":{"ms_of_day":55966096,"sequence":598577284,"size":1,"condition":131,"price":2.66,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55966096,"bid_size":149,"bid_exchange":42,"bid":2.66,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":2.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55966096,"bid_size":149,"bid_exchange":42,"bid":2.66,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":2.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55966097,"open":15.61,"high":15.61,"low":1.64,"close":2.66,"volume":90525,"count":14214,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"trade":{"ms_of_day":55966097,"sequence":598577306,"size":1,"condition":131,"price":2.66,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":21500,"right":"P"},"quote":{"ms_of_day":55966107,"bid_size":13,"bid_exchange":7,"bid":0.52,"bid_condition":50,"ask_size":64,"ask_exchange":46,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55965983,"bid_size":25,"bid_exchange":5,"bid":24.8,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":25.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55966113,"open":37.14,"high":38.73,"low":15.2,"close":24.96,"volume":2468,"count":993,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55966113,"sequence":598577801,"size":1,"condition":130,"price":24.96,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55966112,"bid_size":8,"bid_exchange":5,"bid":22.2,"bid_condition":50,"ask_size":18,"ask_exchange":5,"ask":22.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55966113,"open":121.6,"high":121.6,"low":19.0,"close":22.3,"volume":2667,"count":792,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55966113,"sequence":598577802,"size":1,"condition":130,"price":22.34,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":360000,"right":"C"},"quote":{"ms_of_day":55966120,"bid_size":28,"bid_exchange":5,"bid":7.0,"bid_condition":50,"ask_size":11,"ask_exchange":6,"ask":7.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":569000,"right":"C"},"quote":{"ms_of_day":55966117,"bid_size":147,"bid_exchange":46,"bid":7.08,"bid_condition":50,"ask_size":171,"ask_exchange":42,"ask":7.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55966126,"bid_size":90,"bid_exchange":42,"bid":2.66,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":2.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55966127,"bid_size":8,"bid_exchange":5,"bid":22.2,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":22.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55966127,"bid_size":20,"bid_exchange":5,"bid":22.2,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":22.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55966099,"bid_size":6,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55966130,"open":128.4,"high":135.0,"low":1.7,"close":2.9,"volume":37104,"count":13776,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55966130,"sequence":598578911,"size":1,"condition":130,"price":2.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55966071,"bid_size":157,"bid_exchange":5,"bid":0.5,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"ohlc":{"ms_of_day":55966130,"open":11.3,"high":32.0,"low":0.3,"close":0.5,"volume":47431,"count":16908,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"trade":{"ms_of_day":55966130,"sequence":598578912,"size":2,"condition":130,"price":0.52,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55965603,"bid_size":942,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":141,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"ohlc":{"ms_of_day":55966130,"open":110.0,"high":110.0,"low":0.05,"close":0.09,"volume":67577,"count":25864,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"trade":{"ms_of_day":55966130,"sequence":598578913,"size":1,"condition":130,"price":0.09,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55966131,"bid_size":7,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":360000,"right":"C"},"quote":{"ms_of_day":55966135,"bid_size":32,"bid_exchange":5,"bid":7.0,"bid_condition":50,"ask_size":11,"ask_exchange":6,"ask":7.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":335000,"right":"C"},"quote":{"ms_of_day":55962803,"bid_size":29,"bid_exchange":42,"bid":1.15,"bid_condition":50,"ask_size":34,"ask_exchange":47,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":335000,"right":"C"},"ohlc":{"ms_of_day":55966150,"open":41.4,"high":41.4,"low":1.34,"close":1.34,"volume":436,"count":168,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":335000,"right":"C"},"trade":{"ms_of_day":55966150,"sequence":-628141161,"size":1,"condition":131,"price":1.34,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":375000,"right":"C"},"quote":{"ms_of_day":55962132,"bid_size":295,"bid_exchange":11,"bid":0.05,"bid_condition":50,"ask_size":295,"ask_exchange":11,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":375000,"right":"C"},"ohlc":{"ms_of_day":55966150,"open":22.02,"high":23.85,"low":0.2,"close":0.44,"volume":148,"count":80,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":375000,"right":"C"},"trade":{"ms_of_day":55966150,"sequence":-628141160,"size":1,"condition":131,"price":0.44,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":375000,"right":"C"},"quote":{"ms_of_day":55966150,"bid_size":295,"bid_exchange":11,"bid":0.05,"bid_condition":50,"ask_size":32,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":375000,"right":"C"},"quote":{"ms_of_day":55966150,"bid_size":295,"bid_exchange":11,"bid":0.05,"bid_condition":50,"ask_size":75,"ask_exchange":7,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"quote":{"ms_of_day":55965957,"bid_size":208,"bid_exchange":42,"bid":1.02,"bid_condition":50,"ask_size":66,"ask_exchange":46,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"ohlc":{"ms_of_day":55966149,"open":3.0,"high":10.4,"low":0.1,"close":1.03,"volume":151001,"count":21502,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"trade":{"ms_of_day":55966149,"sequence":-1154314974,"size":1,"condition":18,"price":1.03,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"quote":{"ms_of_day":55966149,"bid_size":208,"bid_exchange":42,"bid":1.02,"bid_condition":50,"ask_size":194,"ask_exchange":60,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"quote":{"ms_of_day":55966150,"bid_size":208,"bid_exchange":42,"bid":1.02,"bid_condition":50,"ask_size":533,"ask_exchange":73,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250404,"strike":49000,"right":"P"},"quote":{"ms_of_day":55965486,"bid_size":62,"bid_exchange":46,"bid":0.93,"bid_condition":50,"ask_size":63,"ask_exchange":5,"ask":0.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250404,"strike":49000,"right":"P"},"ohlc":{"ms_of_day":55966160,"open":1.58,"high":4.72,"low":0.94,"close":0.94,"volume":2871,"count":402,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250404,"strike":49000,"right":"P"},"trade":{"ms_of_day":55966160,"sequence":-631176925,"size":1,"condition":125,"price":0.94,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250404,"strike":49000,"right":"P"},"quote":{"ms_of_day":55965486,"bid_size":62,"bid_exchange":46,"bid":0.93,"bid_condition":50,"ask_size":63,"ask_exchange":5,"ask":0.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250404,"strike":49000,"right":"P"},"ohlc":{"ms_of_day":55966160,"open":1.58,"high":4.72,"low":0.94,"close":0.94,"volume":2872,"count":403,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250404,"strike":49000,"right":"P"},"trade":{"ms_of_day":55966160,"sequence":-631176924,"size":1,"condition":125,"price":0.94,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250404,"strike":49000,"right":"P"},"quote":{"ms_of_day":55966160,"bid_size":194,"bid_exchange":4,"bid":0.93,"bid_condition":50,"ask_size":63,"ask_exchange":5,"ask":0.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250404,"strike":49000,"right":"P"},"quote":{"ms_of_day":55966160,"bid_size":194,"bid_exchange":4,"bid":0.93,"bid_condition":50,"ask_size":84,"ask_exchange":7,"ask":0.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":945000,"right":"P"},"quote":{"ms_of_day":55966185,"bid_size":2,"bid_exchange":11,"bid":0.54,"bid_condition":50,"ask_size":13,"ask_exchange":1,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":945000,"right":"P"},"ohlc":{"ms_of_day":55966185,"open":25.78,"high":46.23,"low":0.23,"close":0.54,"volume":5889,"count":2114,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":945000,"right":"P"},"trade":{"ms_of_day":55966185,"sequence":734585335,"size":2,"condition":18,"price":0.54,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":945000,"right":"P"},"quote":{"ms_of_day":55966185,"bid_size":253,"bid_exchange":43,"bid":0.49,"bid_condition":50,"ask_size":13,"ask_exchange":1,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":945000,"right":"P"},"quote":{"ms_of_day":55966185,"bid_size":253,"bid_exchange":43,"bid":0.49,"bid_condition":50,"ask_size":13,"ask_exchange":1,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VYM","expiration":20250718,"strike":133000,"right":"C"},"quote":{"ms_of_day":55966191,"bid_size":12,"bid_exchange":31,"bid":1.9,"bid_condition":50,"ask_size":5,"ask_exchange":11,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VYM","expiration":20250718,"strike":133000,"right":"C"},"ohlc":{"ms_of_day":55966191,"open":3.25,"high":3.25,"low":2.0,"close":2.0,"volume":7,"count":3,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VYM","expiration":20250718,"strike":133000,"right":"C"},"trade":{"ms_of_day":55966191,"sequence":-125133321,"size":5,"condition":18,"price":2.0,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VYM","expiration":20250718,"strike":133000,"right":"C"},"quote":{"ms_of_day":55966191,"bid_size":12,"bid_exchange":31,"bid":1.9,"bid_condition":50,"ask_size":5,"ask_exchange":73,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VYM","expiration":20250718,"strike":133000,"right":"C"},"quote":{"ms_of_day":55966191,"bid_size":98,"bid_exchange":73,"bid":2.0,"bid_condition":50,"ask_size":5,"ask_exchange":73,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250404,"strike":415000,"right":"C"},"quote":{"ms_of_day":55966221,"bid_size":50,"bid_exchange":73,"bid":0.18,"bid_condition":50,"ask_size":80,"ask_exchange":46,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250404,"strike":415000,"right":"C"},"ohlc":{"ms_of_day":55966221,"open":4.98,"high":6.08,"low":0.15,"close":0.18,"volume":4703,"count":1167,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250404,"strike":415000,"right":"C"},"trade":{"ms_of_day":55966221,"sequence":840708265,"size":1,"condition":134,"price":0.18,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250404,"strike":425000,"right":"C"},"quote":{"ms_of_day":55962487,"bid_size":66,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":73,"ask_exchange":1,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250404,"strike":425000,"right":"C"},"ohlc":{"ms_of_day":55966221,"open":2.33,"high":3.3,"low":0.04,"close":0.05,"volume":2834,"count":687,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250404,"strike":425000,"right":"C"},"trade":{"ms_of_day":55966221,"sequence":840708269,"size":1,"condition":134,"price":0.05,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250404,"strike":415000,"right":"C"},"quote":{"ms_of_day":55966223,"bid_size":50,"bid_exchange":73,"bid":0.18,"bid_condition":50,"ask_size":80,"ask_exchange":46,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250404,"strike":415000,"right":"C"},"quote":{"ms_of_day":55966223,"bid_size":50,"bid_exchange":73,"bid":0.18,"bid_condition":50,"ask_size":80,"ask_exchange":46,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250404,"strike":425000,"right":"C"},"quote":{"ms_of_day":55966223,"bid_size":66,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":164,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250404,"strike":425000,"right":"C"},"quote":{"ms_of_day":55966223,"bid_size":66,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":164,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HMC","expiration":20250417,"strike":35000,"right":"C"},"quote":{"ms_of_day":55966229,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":45,"ask_exchange":11,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FDX","expiration":20250328,"strike":235000,"right":"P"},"quote":{"ms_of_day":55963434,"bid_size":26,"bid_exchange":65,"bid":0.06,"bid_condition":50,"ask_size":196,"ask_exchange":65,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FDX","expiration":20250328,"strike":235000,"right":"P"},"ohlc":{"ms_of_day":55966273,"open":7.95,"high":8.68,"low":0.06,"close":0.06,"volume":3834,"count":530,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FDX","expiration":20250328,"strike":235000,"right":"P"},"trade":{"ms_of_day":55966273,"sequence":-631172287,"size":7,"condition":130,"price":0.06,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FDX","expiration":20250328,"strike":240000,"right":"P"},"quote":{"ms_of_day":55957581,"bid_size":431,"bid_exchange":43,"bid":0.23,"bid_condition":50,"ask_size":3,"ask_exchange":1,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FDX","expiration":20250328,"strike":240000,"right":"P"},"ohlc":{"ms_of_day":55966273,"open":6.47,"high":11.61,"low":0.32,"close":0.39,"volume":3282,"count":503,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FDX","expiration":20250328,"strike":240000,"right":"P"},"trade":{"ms_of_day":55966273,"sequence":-631172286,"size":7,"condition":130,"price":0.39,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FDX","expiration":20250328,"strike":240000,"right":"P"},"quote":{"ms_of_day":55966274,"bid_size":431,"bid_exchange":43,"bid":0.23,"bid_condition":50,"ask_size":14,"ask_exchange":7,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FDX","expiration":20250328,"strike":240000,"right":"P"},"quote":{"ms_of_day":55966274,"bid_size":431,"bid_exchange":43,"bid":0.23,"bid_condition":50,"ask_size":25,"ask_exchange":73,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250411,"strike":99000,"right":"C"},"quote":{"ms_of_day":55964720,"bid_size":333,"bid_exchange":5,"bid":2.22,"bid_condition":50,"ask_size":203,"ask_exchange":5,"ask":2.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250411,"strike":99000,"right":"C"},"ohlc":{"ms_of_day":55966278,"open":3.85,"high":3.85,"low":0.7,"close":2.32,"volume":153,"count":60,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250411,"strike":99000,"right":"C"},"trade":{"ms_of_day":55966278,"sequence":37065325,"size":2,"condition":18,"price":2.32,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250411,"strike":99000,"right":"C"},"quote":{"ms_of_day":55966278,"bid_size":333,"bid_exchange":5,"bid":2.22,"bid_condition":50,"ask_size":233,"ask_exchange":65,"ask":2.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250411,"strike":99000,"right":"C"},"quote":{"ms_of_day":55966278,"bid_size":333,"bid_exchange":5,"bid":2.22,"bid_condition":50,"ask_size":407,"ask_exchange":5,"ask":2.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250404,"strike":45500,"right":"C"},"quote":{"ms_of_day":55965567,"bid_size":3086,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":5185,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250404,"strike":45500,"right":"C"},"ohlc":{"ms_of_day":55966278,"open":0.06,"high":0.13,"low":0.04,"close":0.04,"volume":405,"count":57,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250404,"strike":45500,"right":"C"},"trade":{"ms_of_day":55966278,"sequence":-628136268,"size":1,"condition":18,"price":0.04,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250404,"strike":45500,"right":"C"},"quote":{"ms_of_day":55966278,"bid_size":4441,"bid_exchange":31,"bid":0.04,"bid_condition":50,"ask_size":5185,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250404,"strike":45500,"right":"C"},"quote":{"ms_of_day":55966278,"bid_size":5987,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":5185,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250328,"strike":397500,"right":"C"},"quote":{"ms_of_day":55966263,"bid_size":21,"bid_exchange":65,"bid":1.92,"bid_condition":50,"ask_size":11,"ask_exchange":46,"ask":2.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250328,"strike":397500,"right":"C"},"ohlc":{"ms_of_day":55966281,"open":9.5,"high":9.5,"low":1.3,"close":1.92,"volume":399,"count":107,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250328,"strike":397500,"right":"C"},"trade":{"ms_of_day":55966281,"sequence":-1411328904,"size":1,"condition":18,"price":1.92,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LNG","expiration":20250620,"strike":230000,"right":"C"},"quote":{"ms_of_day":55947697,"bid_size":61,"bid_exchange":9,"bid":11.6,"bid_condition":50,"ask_size":130,"ask_exchange":9,"ask":12.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LNG","expiration":20250620,"strike":230000,"right":"C"},"ohlc":{"ms_of_day":55966285,"open":10.6,"high":15.4,"low":9.88,"close":11.78,"volume":65,"count":38,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LNG","expiration":20250620,"strike":230000,"right":"C"},"trade":{"ms_of_day":55966285,"sequence":-1345815565,"size":1,"condition":125,"price":11.78,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":21500,"right":"C"},"quote":{"ms_of_day":55965876,"bid_size":6,"bid_exchange":60,"bid":1.01,"bid_condition":50,"ask_size":11,"ask_exchange":43,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":21500,"right":"C"},"ohlc":{"ms_of_day":55966288,"open":3.1,"high":7.58,"low":0.82,"close":1.05,"volume":4936,"count":696,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":21500,"right":"C"},"trade":{"ms_of_day":55966288,"sequence":-631171567,"size":10,"condition":18,"price":1.05,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":21500,"right":"C"},"quote":{"ms_of_day":55965876,"bid_size":6,"bid_exchange":60,"bid":1.01,"bid_condition":50,"ask_size":11,"ask_exchange":43,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":21500,"right":"C"},"ohlc":{"ms_of_day":55966289,"open":3.1,"high":7.58,"low":0.82,"close":1.05,"volume":4937,"count":697,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":21500,"right":"C"},"trade":{"ms_of_day":55966289,"sequence":-631171563,"size":1,"condition":18,"price":1.05,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":21500,"right":"C"},"quote":{"ms_of_day":55966289,"bid_size":6,"bid_exchange":60,"bid":1.01,"bid_condition":50,"ask_size":11,"ask_exchange":43,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":18000,"right":"P"},"quote":{"ms_of_day":55966289,"bid_size":767,"bid_exchange":43,"bid":1.73,"bid_condition":50,"ask_size":1097,"ask_exchange":43,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250620,"strike":5770000,"right":"P"},"quote":{"ms_of_day":55966169,"bid_size":34,"bid_exchange":5,"bid":173.8,"bid_condition":50,"ask_size":79,"ask_exchange":5,"ask":174.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250620,"strike":5770000,"right":"P"},"ohlc":{"ms_of_day":55966291,"open":304.3,"high":311.1,"low":145.0,"close":173.5,"volume":1519,"count":150,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250620,"strike":5770000,"right":"P"},"trade":{"ms_of_day":55966291,"sequence":598584982,"size":19,"condition":144,"price":173.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250620,"strike":5770000,"right":"C"},"quote":{"ms_of_day":55965289,"bid_size":166,"bid_exchange":5,"bid":167.6,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":168.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250620,"strike":5770000,"right":"C"},"ohlc":{"ms_of_day":55966291,"open":152.82,"high":199.4,"low":152.58,"close":168.5,"volume":2215,"count":127,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250620,"strike":5770000,"right":"C"},"trade":{"ms_of_day":55966291,"sequence":598584983,"size":19,"condition":144,"price":168.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250620,"strike":5770000,"right":"P"},"quote":{"ms_of_day":55966169,"bid_size":34,"bid_exchange":5,"bid":173.8,"bid_condition":50,"ask_size":79,"ask_exchange":5,"ask":174.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250620,"strike":5770000,"right":"P"},"ohlc":{"ms_of_day":55966291,"open":304.3,"high":311.1,"low":145.0,"close":173.5,"volume":1538,"count":151,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250620,"strike":5770000,"right":"P"},"trade":{"ms_of_day":55966291,"sequence":598584993,"size":19,"condition":144,"price":173.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250620,"strike":5770000,"right":"C"},"quote":{"ms_of_day":55965289,"bid_size":166,"bid_exchange":5,"bid":167.6,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":168.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250620,"strike":5770000,"right":"C"},"ohlc":{"ms_of_day":55966291,"open":152.82,"high":199.4,"low":152.58,"close":168.5,"volume":2234,"count":128,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250620,"strike":5770000,"right":"C"},"trade":{"ms_of_day":55966291,"sequence":598584995,"size":19,"condition":144,"price":168.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250328,"strike":397500,"right":"C"},"quote":{"ms_of_day":55966282,"bid_size":43,"bid_exchange":65,"bid":1.92,"bid_condition":50,"ask_size":11,"ask_exchange":46,"ask":2.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250328,"strike":397500,"right":"C"},"quote":{"ms_of_day":55966282,"bid_size":43,"bid_exchange":65,"bid":1.92,"bid_condition":50,"ask_size":11,"ask_exchange":46,"ask":2.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":21500,"right":"C"},"quote":{"ms_of_day":55966289,"bid_size":6,"bid_exchange":60,"bid":1.01,"bid_condition":50,"ask_size":6,"ask_exchange":7,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250620,"strike":5770000,"right":"C"},"quote":{"ms_of_day":55965289,"bid_size":166,"bid_exchange":5,"bid":167.6,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":168.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250620,"strike":5770000,"right":"C"},"ohlc":{"ms_of_day":55966292,"open":152.82,"high":199.4,"low":152.58,"close":168.5,"volume":2291,"count":129,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250620,"strike":5770000,"right":"C"},"trade":{"ms_of_day":55966292,"sequence":598585025,"size":57,"condition":144,"price":168.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250516,"strike":6000000,"right":"C"},"quote":{"ms_of_day":55966167,"bid_size":401,"bid_exchange":5,"bid":26.7,"bid_condition":50,"ask_size":342,"ask_exchange":5,"ask":27.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250516,"strike":6000000,"right":"C"},"ohlc":{"ms_of_day":55966291,"open":50.4,"high":50.9,"low":22.6,"close":27.2,"volume":12666,"count":195,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250516,"strike":6000000,"right":"C"},"trade":{"ms_of_day":55966291,"sequence":598584980,"size":100,"condition":144,"price":27.25,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250516,"strike":6000000,"right":"C"},"quote":{"ms_of_day":55966167,"bid_size":401,"bid_exchange":5,"bid":26.7,"bid_condition":50,"ask_size":342,"ask_exchange":5,"ask":27.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250516,"strike":6000000,"right":"C"},"ohlc":{"ms_of_day":55966291,"open":50.4,"high":50.9,"low":22.6,"close":27.2,"volume":12766,"count":196,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250516,"strike":6000000,"right":"C"},"trade":{"ms_of_day":55966291,"sequence":598584990,"size":100,"condition":144,"price":27.25,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55966295,"bid_size":37,"bid_exchange":5,"bid":1.65,"bid_condition":50,"ask_size":163,"ask_exchange":5,"ask":1.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55966295,"open":40.1,"high":40.1,"low":0.44,"close":1.7,"volume":71341,"count":27322,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55966295,"sequence":598585248,"size":1,"condition":18,"price":1.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250404,"strike":405000,"right":"C"},"quote":{"ms_of_day":55966295,"bid_size":11,"bid_exchange":31,"bid":1.08,"bid_condition":50,"ask_size":24,"ask_exchange":42,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250404,"strike":405000,"right":"C"},"ohlc":{"ms_of_day":55966295,"open":0.65,"high":7.0,"low":0.65,"close":1.08,"volume":539,"count":263,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250404,"strike":405000,"right":"C"},"trade":{"ms_of_day":55966295,"sequence":-927639768,"size":1,"condition":18,"price":1.08,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250404,"strike":405000,"right":"C"},"quote":{"ms_of_day":55966295,"bid_size":12,"bid_exchange":31,"bid":1.08,"bid_condition":50,"ask_size":24,"ask_exchange":42,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250404,"strike":405000,"right":"C"},"quote":{"ms_of_day":55966295,"bid_size":11,"bid_exchange":31,"bid":1.08,"bid_condition":50,"ask_size":24,"ask_exchange":42,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55966296,"bid_size":47,"bid_exchange":5,"bid":1.65,"bid_condition":50,"ask_size":163,"ask_exchange":5,"ask":1.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55966296,"bid_size":3,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250328,"strike":85000,"right":"P"},"quote":{"ms_of_day":55965633,"bid_size":283,"bid_exchange":46,"bid":0.13,"bid_condition":50,"ask_size":1211,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250328,"strike":85000,"right":"P"},"ohlc":{"ms_of_day":55966299,"open":0.57,"high":0.63,"low":0.13,"close":0.15,"volume":1613,"count":406,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250328,"strike":85000,"right":"P"},"trade":{"ms_of_day":55966299,"sequence":-125123818,"size":5,"condition":125,"price":0.15,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250328,"strike":85000,"right":"P"},"quote":{"ms_of_day":55966299,"bid_size":355,"bid_exchange":42,"bid":0.13,"bid_condition":50,"ask_size":1211,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250328,"strike":85000,"right":"P"},"quote":{"ms_of_day":55966300,"bid_size":355,"bid_exchange":42,"bid":0.13,"bid_condition":50,"ask_size":1371,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55966009,"bid_size":64,"bid_exchange":7,"bid":0.46,"bid_condition":50,"ask_size":409,"ask_exchange":43,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55966306,"open":12.86,"high":12.86,"low":0.24,"close":0.46,"volume":141460,"count":27039,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"trade":{"ms_of_day":55966306,"sequence":-1411328341,"size":64,"condition":18,"price":0.46,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55966306,"bid_size":64,"bid_exchange":7,"bid":0.46,"bid_condition":50,"ask_size":409,"ask_exchange":43,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55966307,"bid_size":64,"bid_exchange":7,"bid":0.46,"bid_condition":50,"ask_size":417,"ask_exchange":43,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":300000,"right":"P"},"quote":{"ms_of_day":55966311,"bid_size":1,"bid_exchange":73,"bid":1.65,"bid_condition":50,"ask_size":24,"ask_exchange":11,"ask":1.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":335000,"right":"P"},"quote":{"ms_of_day":55966310,"bid_size":23,"bid_exchange":7,"bid":13.7,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":13.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":335000,"right":"P"},"ohlc":{"ms_of_day":55966310,"open":9.95,"high":22.53,"low":9.95,"close":13.7,"volume":242,"count":72,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":335000,"right":"P"},"trade":{"ms_of_day":55966310,"sequence":1417030129,"size":23,"condition":18,"price":13.7,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":165000,"right":"P"},"quote":{"ms_of_day":55966310,"bid_size":2455,"bid_exchange":43,"bid":3.8,"bid_condition":50,"ask_size":1848,"ask_exchange":43,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":335000,"right":"P"},"quote":{"ms_of_day":55966310,"bid_size":1,"bid_exchange":1,"bid":13.45,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":13.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":335000,"right":"P"},"quote":{"ms_of_day":55966311,"bid_size":1,"bid_exchange":1,"bid":13.45,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":13.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55966316,"bid_size":44,"bid_exchange":5,"bid":1.65,"bid_condition":50,"ask_size":163,"ask_exchange":5,"ask":1.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250331,"strike":571000,"right":"P"},"quote":{"ms_of_day":55966330,"bid_size":88,"bid_exchange":5,"bid":3.5,"bid_condition":50,"ask_size":86,"ask_exchange":5,"ask":3.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250331,"strike":571000,"right":"P"},"ohlc":{"ms_of_day":55966330,"open":6.2,"high":12.1,"low":2.3,"close":3.5,"volume":637,"count":119,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250331,"strike":571000,"right":"P"},"trade":{"ms_of_day":55966330,"sequence":-125122267,"size":1,"condition":18,"price":3.59,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250331,"strike":571000,"right":"P"},"quote":{"ms_of_day":55966330,"bid_size":88,"bid_exchange":5,"bid":3.5,"bid_condition":50,"ask_size":59,"ask_exchange":5,"ask":3.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250331,"strike":571000,"right":"P"},"quote":{"ms_of_day":55966330,"bid_size":88,"bid_exchange":5,"bid":3.5,"bid_condition":50,"ask_size":119,"ask_exchange":5,"ask":3.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOP","expiration":20250620,"strike":146000,"right":"C"},"quote":{"ms_of_day":55966335,"bid_size":78,"bid_exchange":11,"bid":2.3,"bid_condition":50,"ask_size":21,"ask_exchange":7,"ask":2.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOP","expiration":20250620,"strike":146000,"right":"C"},"ohlc":{"ms_of_day":55966335,"open":1.65,"high":3.25,"low":1.65,"close":2.34,"volume":25,"count":5,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOP","expiration":20250620,"strike":146000,"right":"C"},"trade":{"ms_of_day":55966335,"sequence":-125122049,"size":21,"condition":18,"price":2.34,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOP","expiration":20250620,"strike":146000,"right":"C"},"quote":{"ms_of_day":55966335,"bid_size":78,"bid_exchange":11,"bid":2.3,"bid_condition":50,"ask_size":16,"ask_exchange":11,"ask":2.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOP","expiration":20250620,"strike":146000,"right":"C"},"quote":{"ms_of_day":55966335,"bid_size":78,"bid_exchange":11,"bid":2.3,"bid_condition":50,"ask_size":15,"ask_exchange":11,"ask":2.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5695000,"right":"C"},"quote":{"ms_of_day":55966346,"bid_size":8,"bid_exchange":5,"bid":52.7,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":53.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5695000,"right":"C"},"ohlc":{"ms_of_day":55966346,"open":61.76,"high":64.1,"low":37.5,"close":52.8,"volume":181,"count":87,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5695000,"right":"C"},"trade":{"ms_of_day":55966346,"sequence":598586946,"size":1,"condition":18,"price":52.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5695000,"right":"C"},"quote":{"ms_of_day":55966346,"bid_size":1,"bid_exchange":5,"bid":52.8,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":53.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5695000,"right":"C"},"quote":{"ms_of_day":55966346,"bid_size":2,"bid_exchange":5,"bid":52.8,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":53.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250620,"strike":5770000,"right":"P"},"quote":{"ms_of_day":55966169,"bid_size":34,"bid_exchange":5,"bid":173.8,"bid_condition":50,"ask_size":79,"ask_exchange":5,"ask":174.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250620,"strike":5770000,"right":"P"},"ohlc":{"ms_of_day":55966348,"open":304.3,"high":311.1,"low":145.0,"close":173.5,"volume":1595,"count":152,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250620,"strike":5770000,"right":"P"},"trade":{"ms_of_day":55966348,"sequence":598587017,"size":57,"condition":144,"price":173.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250516,"strike":6000000,"right":"C"},"quote":{"ms_of_day":55966167,"bid_size":401,"bid_exchange":5,"bid":26.7,"bid_condition":50,"ask_size":342,"ask_exchange":5,"ask":27.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250516,"strike":6000000,"right":"C"},"ohlc":{"ms_of_day":55966348,"open":50.4,"high":50.9,"low":22.6,"close":27.2,"volume":13066,"count":197,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250516,"strike":6000000,"right":"C"},"trade":{"ms_of_day":55966348,"sequence":598587012,"size":300,"condition":144,"price":27.25,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55966356,"bid_size":151,"bid_exchange":5,"bid":0.5,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55966360,"bid_size":6,"bid_exchange":5,"bid":8.5,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"ohlc":{"ms_of_day":55966360,"open":33.44,"high":34.8,"low":2.1,"close":8.6,"volume":61873,"count":22978,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"trade":{"ms_of_day":55966360,"sequence":598587553,"size":1,"condition":18,"price":8.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55966360,"bid_size":6,"bid_exchange":5,"bid":8.5,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55966376,"bid_size":151,"bid_exchange":5,"bid":0.5,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FDX","expiration":20250328,"strike":235000,"right":"P"},"quote":{"ms_of_day":55966379,"bid_size":60,"bid_exchange":7,"bid":0.06,"bid_condition":50,"ask_size":196,"ask_exchange":65,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FDX","expiration":20250328,"strike":235000,"right":"P"},"quote":{"ms_of_day":55966379,"bid_size":357,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":196,"ask_exchange":65,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RDDT","expiration":20250328,"strike":140000,"right":"C"},"quote":{"ms_of_day":55966385,"bid_size":0,"bid_exchange":46,"bid":0.0,"bid_condition":50,"ask_size":14,"ask_exchange":11,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RDDT","expiration":20250328,"strike":140000,"right":"C"},"quote":{"ms_of_day":55966385,"bid_size":0,"bid_exchange":46,"bid":0.0,"bid_condition":50,"ask_size":15,"ask_exchange":11,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250328,"strike":370000,"right":"C"},"quote":{"ms_of_day":55966392,"bid_size":48,"bid_exchange":43,"bid":4.0,"bid_condition":50,"ask_size":59,"ask_exchange":43,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250328,"strike":370000,"right":"C"},"quote":{"ms_of_day":55966392,"bid_size":48,"bid_exchange":43,"bid":4.0,"bid_condition":50,"ask_size":58,"ask_exchange":43,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250815,"strike":260000,"right":"P"},"quote":{"ms_of_day":55966392,"bid_size":22,"bid_exchange":43,"bid":5.45,"bid_condition":50,"ask_size":14,"ask_exchange":11,"ask":5.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20260116,"strike":300000,"right":"C"},"quote":{"ms_of_day":55966393,"bid_size":17,"bid_exchange":4,"bid":105.15,"bid_condition":50,"ask_size":47,"ask_exchange":4,"ask":106.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20260116,"strike":300000,"right":"C"},"ohlc":{"ms_of_day":55966393,"open":68.69,"high":124.1,"low":62.33,"close":105.85,"volume":274,"count":90,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20260116,"strike":300000,"right":"C"},"trade":{"ms_of_day":55966393,"sequence":-927634275,"size":1,"condition":18,"price":105.85,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20260116,"strike":300000,"right":"C"},"quote":{"ms_of_day":55966393,"bid_size":17,"bid_exchange":4,"bid":105.15,"bid_condition":50,"ask_size":36,"ask_exchange":69,"ask":106.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"quote":{"ms_of_day":55966254,"bid_size":4516,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":3444,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"ohlc":{"ms_of_day":55966391,"open":8.68,"high":8.68,"low":0.01,"close":0.03,"volume":378041,"count":48806,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"trade":{"ms_of_day":55966391,"sequence":1426781165,"size":3,"condition":130,"price":0.03,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55966162,"bid_size":5071,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":5466,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55966391,"open":8.11,"high":8.21,"low":0.01,"close":0.01,"volume":394915,"count":54634,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"trade":{"ms_of_day":55966391,"sequence":1426781166,"size":3,"condition":130,"price":0.01,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":21500,"right":"C"},"quote":{"ms_of_day":55966299,"bid_size":6,"bid_exchange":60,"bid":1.01,"bid_condition":50,"ask_size":12,"ask_exchange":69,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":21500,"right":"C"},"ohlc":{"ms_of_day":55966393,"open":3.1,"high":7.58,"low":0.82,"close":1.02,"volume":4946,"count":698,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":21500,"right":"C"},"trade":{"ms_of_day":55966393,"sequence":-631165072,"size":9,"condition":125,"price":1.02,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20260116,"strike":300000,"right":"C"},"quote":{"ms_of_day":55966395,"bid_size":17,"bid_exchange":4,"bid":105.15,"bid_condition":50,"ask_size":36,"ask_exchange":69,"ask":106.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":660000,"right":"C"},"quote":{"ms_of_day":55965408,"bid_size":83,"bid_exchange":43,"bid":27.5,"bid_condition":50,"ask_size":140,"ask_exchange":5,"ask":29.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":660000,"right":"C"},"ohlc":{"ms_of_day":55966400,"open":19.0,"high":34.15,"low":16.92,"close":28.21,"volume":860,"count":305,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":660000,"right":"C"},"trade":{"ms_of_day":55966400,"sequence":-927633208,"size":1,"condition":130,"price":28.21,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":580000,"right":"C"},"quote":{"ms_of_day":55966393,"bid_size":135,"bid_exchange":43,"bid":38.75,"bid_condition":50,"ask_size":51,"ask_exchange":5,"ask":40.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":580000,"right":"C"},"ohlc":{"ms_of_day":55966400,"open":25.65,"high":42.31,"low":25.65,"close":39.49,"volume":185,"count":96,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":580000,"right":"C"},"trade":{"ms_of_day":55966400,"sequence":-927633207,"size":1,"condition":130,"price":39.49,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":580000,"right":"C"},"quote":{"ms_of_day":55966403,"bid_size":135,"bid_exchange":43,"bid":38.75,"bid_condition":50,"ask_size":51,"ask_exchange":5,"ask":40.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":50000,"right":"C"},"quote":{"ms_of_day":55961271,"bid_size":266,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":327,"ask_exchange":31,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":50000,"right":"C"},"ohlc":{"ms_of_day":55966400,"open":1.1,"high":1.1,"low":0.02,"close":0.03,"volume":30998,"count":3300,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":50000,"right":"C"},"trade":{"ms_of_day":55966400,"sequence":-631164850,"size":1,"condition":18,"price":0.03,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":50000,"right":"C"},"quote":{"ms_of_day":55966400,"bid_size":266,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":327,"ask_exchange":31,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":50000,"right":"C"},"quote":{"ms_of_day":55966405,"bid_size":266,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":327,"ask_exchange":31,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55966408,"bid_size":10,"bid_exchange":7,"bid":1.4,"bid_condition":50,"ask_size":1,"ask_exchange":42,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":21500,"right":"C"},"quote":{"ms_of_day":55966406,"bid_size":6,"bid_exchange":60,"bid":1.01,"bid_condition":50,"ask_size":22,"ask_exchange":42,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":21500,"right":"C"},"quote":{"ms_of_day":55966406,"bid_size":9,"bid_exchange":11,"bid":1.01,"bid_condition":50,"ask_size":22,"ask_exchange":42,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250516,"strike":150000,"right":"C"},"quote":{"ms_of_day":55965085,"bid_size":646,"bid_exchange":46,"bid":0.3,"bid_condition":50,"ask_size":175,"ask_exchange":42,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250516,"strike":150000,"right":"C"},"ohlc":{"ms_of_day":55966411,"open":0.38,"high":0.85,"low":0.27,"close":0.31,"volume":3638,"count":635,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250516,"strike":150000,"right":"C"},"trade":{"ms_of_day":55966411,"sequence":-1411325499,"size":1,"condition":95,"price":0.31,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250516,"strike":150000,"right":"C"},"quote":{"ms_of_day":55966411,"bid_size":646,"bid_exchange":46,"bid":0.3,"bid_condition":50,"ask_size":91,"ask_exchange":42,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250516,"strike":150000,"right":"C"},"quote":{"ms_of_day":55966411,"bid_size":646,"bid_exchange":46,"bid":0.3,"bid_condition":50,"ask_size":400,"ask_exchange":1,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":580000,"right":"C"},"quote":{"ms_of_day":55966414,"bid_size":135,"bid_exchange":43,"bid":38.75,"bid_condition":50,"ask_size":51,"ask_exchange":5,"ask":40.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":660000,"right":"C"},"quote":{"ms_of_day":55966414,"bid_size":83,"bid_exchange":43,"bid":27.5,"bid_condition":50,"ask_size":138,"ask_exchange":5,"ask":29.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":660000,"right":"C"},"quote":{"ms_of_day":55966414,"bid_size":83,"bid_exchange":43,"bid":27.5,"bid_condition":50,"ask_size":138,"ask_exchange":5,"ask":29.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55966417,"bid_size":25,"bid_exchange":5,"bid":24.8,"bid_condition":50,"ask_size":43,"ask_exchange":5,"ask":25.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55966417,"bid_size":20,"bid_exchange":5,"bid":24.8,"bid_condition":50,"ask_size":43,"ask_exchange":5,"ask":25.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55966415,"bid_size":10,"bid_exchange":7,"bid":1.4,"bid_condition":50,"ask_size":1,"ask_exchange":42,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55966417,"bid_size":6,"bid_exchange":5,"bid":8.5,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":8.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55966425,"bid_size":2707,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":5466,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55966431,"bid_size":2705,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":5466,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55966443,"bid_size":943,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":141,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55966432,"bid_size":45,"bid_exchange":42,"bid":1.12,"bid_condition":50,"ask_size":33,"ask_exchange":60,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"ohlc":{"ms_of_day":55966452,"open":44.35,"high":48.38,"low":0.36,"close":1.14,"volume":76702,"count":13165,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"trade":{"ms_of_day":55966452,"sequence":33476693,"size":1,"condition":125,"price":1.14,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55966452,"bid_size":45,"bid_exchange":42,"bid":1.12,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55966452,"bid_size":45,"bid_exchange":42,"bid":1.12,"bid_condition":50,"ask_size":10,"ask_exchange":65,"ask":1.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55966448,"bid_size":943,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":140,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55966417,"bid_size":252,"bid_exchange":5,"bid":1.65,"bid_condition":50,"ask_size":85,"ask_exchange":7,"ask":1.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55966449,"open":14.9,"high":14.9,"low":0.98,"close":1.67,"volume":76442,"count":13147,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"trade":{"ms_of_day":55966449,"sequence":598591223,"size":1,"condition":125,"price":1.67,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55966454,"bid_size":252,"bid_exchange":5,"bid":1.65,"bid_condition":50,"ask_size":92,"ask_exchange":6,"ask":1.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55966466,"bid_size":10,"bid_exchange":7,"bid":1.4,"bid_condition":50,"ask_size":5,"ask_exchange":11,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"ohlc":{"ms_of_day":55966466,"open":67.0,"high":67.0,"low":1.44,"close":1.45,"volume":10321,"count":2211,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"trade":{"ms_of_day":55966466,"sequence":-628130866,"size":1,"condition":18,"price":1.45,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55966466,"bid_size":10,"bid_exchange":7,"bid":1.4,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55966466,"bid_size":10,"bid_exchange":7,"bid":1.4,"bid_condition":50,"ask_size":30,"ask_exchange":73,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FSLR","expiration":20250328,"strike":133000,"right":"C"},"quote":{"ms_of_day":55966483,"bid_size":35,"bid_exchange":1,"bid":0.29,"bid_condition":50,"ask_size":203,"ask_exchange":65,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FSLR","expiration":20250328,"strike":133000,"right":"C"},"ohlc":{"ms_of_day":55966483,"open":8.16,"high":8.19,"low":0.2,"close":0.29,"volume":841,"count":198,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FSLR","expiration":20250328,"strike":133000,"right":"C"},"trade":{"ms_of_day":55966483,"sequence":-631161037,"size":35,"condition":18,"price":0.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FSLR","expiration":20250328,"strike":133000,"right":"C"},"quote":{"ms_of_day":55966483,"bid_size":35,"bid_exchange":1,"bid":0.29,"bid_condition":50,"ask_size":135,"ask_exchange":65,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FSLR","expiration":20250328,"strike":133000,"right":"C"},"quote":{"ms_of_day":55966484,"bid_size":35,"bid_exchange":1,"bid":0.29,"bid_condition":50,"ask_size":121,"ask_exchange":65,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55966485,"bid_size":252,"bid_exchange":5,"bid":1.65,"bid_condition":50,"ask_size":92,"ask_exchange":6,"ask":1.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55966501,"bid_size":78,"bid_exchange":5,"bid":0.8,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55966501,"open":48.1,"high":48.1,"low":0.25,"close":0.85,"volume":76749,"count":28057,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55966501,"sequence":598594978,"size":1,"condition":18,"price":0.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250404,"strike":1045000,"right":"C"},"quote":{"ms_of_day":55966081,"bid_size":68,"bid_exchange":43,"bid":1.93,"bid_condition":50,"ask_size":56,"ask_exchange":73,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250404,"strike":1045000,"right":"C"},"ohlc":{"ms_of_day":55966506,"open":4.4,"high":5.5,"low":1.36,"close":1.93,"volume":692,"count":261,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250404,"strike":1045000,"right":"C"},"trade":{"ms_of_day":55966506,"sequence":840731735,"size":8,"condition":18,"price":1.93,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250404,"strike":1045000,"right":"C"},"quote":{"ms_of_day":55966506,"bid_size":82,"bid_exchange":6,"bid":1.93,"bid_condition":50,"ask_size":56,"ask_exchange":73,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250404,"strike":1045000,"right":"C"},"quote":{"ms_of_day":55966506,"bid_size":82,"bid_exchange":6,"bid":1.93,"bid_condition":50,"ask_size":56,"ask_exchange":73,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250404,"strike":1045000,"right":"C"},"ohlc":{"ms_of_day":55966506,"open":4.4,"high":5.5,"low":1.36,"close":1.93,"volume":694,"count":262,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250404,"strike":1045000,"right":"C"},"trade":{"ms_of_day":55966506,"sequence":840731767,"size":2,"condition":18,"price":1.93,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250404,"strike":1045000,"right":"C"},"quote":{"ms_of_day":55966506,"bid_size":71,"bid_exchange":4,"bid":1.93,"bid_condition":50,"ask_size":56,"ask_exchange":73,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55966431,"bid_size":114,"bid_exchange":11,"bid":3.85,"bid_condition":50,"ask_size":629,"ask_exchange":43,"ask":3.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55966509,"open":3.32,"high":13.69,"low":2.55,"close":3.95,"volume":203310,"count":43820,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55966509,"sequence":33477882,"size":6,"condition":18,"price":3.95,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55966509,"bid_size":114,"bid_exchange":11,"bid":3.85,"bid_condition":50,"ask_size":879,"ask_exchange":43,"ask":3.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55966510,"bid_size":114,"bid_exchange":11,"bid":3.85,"bid_condition":50,"ask_size":879,"ask_exchange":43,"ask":3.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":290000,"right":"P"},"quote":{"ms_of_day":55966543,"bid_size":1,"bid_exchange":69,"bid":0.8,"bid_condition":50,"ask_size":21,"ask_exchange":11,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250815,"strike":260000,"right":"P"},"quote":{"ms_of_day":55966546,"bid_size":22,"bid_exchange":43,"bid":5.45,"bid_condition":50,"ask_size":14,"ask_exchange":11,"ask":5.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250718,"strike":260000,"right":"P"},"quote":{"ms_of_day":55966547,"bid_size":16,"bid_exchange":11,"bid":4.15,"bid_condition":50,"ask_size":12,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":582500,"right":"P"},"quote":{"ms_of_day":55966547,"bid_size":50,"bid_exchange":76,"bid":13.16,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":13.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":582500,"right":"P"},"ohlc":{"ms_of_day":55966547,"open":14.06,"high":25.55,"low":7.06,"close":13.19,"volume":1496,"count":217,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":582500,"right":"P"},"trade":{"ms_of_day":55966547,"sequence":1426786954,"size":1,"condition":18,"price":13.19,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":582500,"right":"P"},"quote":{"ms_of_day":55966547,"bid_size":50,"bid_exchange":76,"bid":13.16,"bid_condition":50,"ask_size":8,"ask_exchange":43,"ask":13.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":624000,"right":"C"},"quote":{"ms_of_day":55966548,"bid_size":2135,"bid_exchange":7,"bid":0.27,"bid_condition":50,"ask_size":1703,"ask_exchange":42,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":582500,"right":"P"},"quote":{"ms_of_day":55966548,"bid_size":50,"bid_exchange":76,"bid":13.16,"bid_condition":50,"ask_size":50,"ask_exchange":47,"ask":13.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55966554,"bid_size":78,"bid_exchange":5,"bid":0.8,"bid_condition":50,"ask_size":34,"ask_exchange":5,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55966555,"bid_size":73,"bid_exchange":5,"bid":0.8,"bid_condition":50,"ask_size":34,"ask_exchange":5,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250620,"strike":5770000,"right":"P"},"quote":{"ms_of_day":55966568,"bid_size":56,"bid_exchange":5,"bid":173.8,"bid_condition":50,"ask_size":79,"ask_exchange":5,"ask":174.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250620,"strike":5770000,"right":"P"},"quote":{"ms_of_day":55966568,"bid_size":78,"bid_exchange":5,"bid":173.8,"bid_condition":50,"ask_size":79,"ask_exchange":5,"ask":174.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20251121,"strike":26000,"right":"P"},"quote":{"ms_of_day":55961677,"bid_size":20,"bid_exchange":69,"bid":10.2,"bid_condition":50,"ask_size":12,"ask_exchange":69,"ask":10.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20251121,"strike":26000,"right":"P"},"ohlc":{"ms_of_day":55966580,"open":8.6,"high":10.49,"low":8.6,"close":10.27,"volume":15,"count":5,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20251121,"strike":26000,"right":"P"},"trade":{"ms_of_day":55966580,"sequence":598599410,"size":1,"condition":130,"price":10.27,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":28000,"right":"P"},"quote":{"ms_of_day":55942654,"bid_size":413,"bid_exchange":9,"bid":9.8,"bid_condition":50,"ask_size":382,"ask_exchange":5,"ask":10.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":28000,"right":"P"},"ohlc":{"ms_of_day":55966580,"open":5.35,"high":11.34,"low":5.35,"close":10.05,"volume":1413,"count":146,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":28000,"right":"P"},"trade":{"ms_of_day":55966580,"sequence":598599407,"size":1,"condition":130,"price":10.05,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":28000,"right":"P"},"quote":{"ms_of_day":55966580,"bid_size":413,"bid_exchange":9,"bid":9.8,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":9.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":28000,"right":"P"},"quote":{"ms_of_day":55966580,"bid_size":413,"bid_exchange":9,"bid":9.8,"bid_condition":50,"ask_size":8,"ask_exchange":60,"ask":9.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55966574,"bid_size":435,"bid_exchange":42,"bid":0.73,"bid_condition":50,"ask_size":78,"ask_exchange":46,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55966574,"open":3.09,"high":7.97,"low":0.21,"close":0.73,"volume":441481,"count":55283,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55966574,"sequence":598599334,"size":14,"condition":18,"price":0.73,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55966574,"bid_size":435,"bid_exchange":42,"bid":0.73,"bid_condition":50,"ask_size":78,"ask_exchange":46,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55966574,"open":3.09,"high":7.97,"low":0.21,"close":0.73,"volume":441485,"count":55284,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55966574,"sequence":598599335,"size":4,"condition":18,"price":0.73,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55966574,"bid_size":435,"bid_exchange":42,"bid":0.73,"bid_condition":50,"ask_size":78,"ask_exchange":46,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55966574,"open":3.09,"high":7.97,"low":0.21,"close":0.73,"volume":441486,"count":55285,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55966574,"sequence":598599337,"size":1,"condition":18,"price":0.73,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55966574,"bid_size":435,"bid_exchange":42,"bid":0.73,"bid_condition":50,"ask_size":78,"ask_exchange":46,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55966574,"open":3.09,"high":7.97,"low":0.21,"close":0.73,"volume":441487,"count":55286,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55966574,"sequence":598599339,"size":1,"condition":18,"price":0.73,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55966575,"bid_size":477,"bid_exchange":6,"bid":0.73,"bid_condition":50,"ask_size":78,"ask_exchange":46,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55966579,"bid_size":292,"bid_exchange":65,"bid":0.73,"bid_condition":50,"ask_size":78,"ask_exchange":46,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":202500,"right":"P"},"quote":{"ms_of_day":55966415,"bid_size":807,"bid_exchange":42,"bid":0.19,"bid_condition":50,"ask_size":21,"ask_exchange":1,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":202500,"right":"P"},"ohlc":{"ms_of_day":55966600,"open":1.81,"high":5.74,"low":0.17,"close":0.19,"volume":3005,"count":430,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":202500,"right":"P"},"trade":{"ms_of_day":55966600,"sequence":-1345803072,"size":1,"condition":131,"price":0.19,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":202000,"right":"P"},"quote":{"ms_of_day":55966538,"bid_size":310,"bid_exchange":42,"bid":0.14,"bid_condition":50,"ask_size":1232,"ask_exchange":42,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":202000,"right":"P"},"ohlc":{"ms_of_day":55966600,"open":1.76,"high":6.64,"low":0.13,"close":0.14,"volume":12042,"count":1371,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":202000,"right":"P"},"trade":{"ms_of_day":55966600,"sequence":-1345803070,"size":1,"condition":131,"price":0.14,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":207500,"right":"C"},"quote":{"ms_of_day":55966597,"bid_size":154,"bid_exchange":42,"bid":0.41,"bid_condition":50,"ask_size":100,"ask_exchange":22,"ask":0.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":207500,"right":"C"},"ohlc":{"ms_of_day":55966600,"open":4.87,"high":6.19,"low":0.21,"close":0.41,"volume":6769,"count":834,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":207500,"right":"C"},"trade":{"ms_of_day":55966600,"sequence":-1345803067,"size":1,"condition":131,"price":0.41,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":208000,"right":"C"},"quote":{"ms_of_day":55966596,"bid_size":841,"bid_exchange":42,"bid":0.28,"bid_condition":50,"ask_size":996,"ask_exchange":42,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":208000,"right":"C"},"ohlc":{"ms_of_day":55966600,"open":9.63,"high":9.63,"low":0.14,"close":0.3,"volume":23606,"count":3106,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":208000,"right":"C"},"trade":{"ms_of_day":55966600,"sequence":-1345803065,"size":1,"condition":131,"price":0.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55966610,"bid_size":1,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":106,"ask_exchange":5,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55966610,"open":122.0,"high":122.0,"low":0.6,"close":1.0,"volume":85499,"count":27023,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55966610,"sequence":598600894,"size":1,"condition":18,"price":1.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":51000,"right":"C"},"quote":{"ms_of_day":55966463,"bid_size":37,"bid_exchange":46,"bid":0.26,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":51000,"right":"C"},"ohlc":{"ms_of_day":55966610,"open":0.9,"high":1.02,"low":0.15,"close":0.27,"volume":1811,"count":365,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":51000,"right":"C"},"trade":{"ms_of_day":55966610,"sequence":-631155194,"size":1,"condition":18,"price":0.27,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":51000,"right":"C"},"quote":{"ms_of_day":55966611,"bid_size":37,"bid_exchange":46,"bid":0.26,"bid_condition":50,"ask_size":20,"ask_exchange":1,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55966582,"bid_size":421,"bid_exchange":46,"bid":0.46,"bid_condition":50,"ask_size":375,"ask_exchange":46,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"ohlc":{"ms_of_day":55966613,"open":15.2,"high":18.16,"low":0.27,"close":0.47,"volume":200496,"count":30710,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"trade":{"ms_of_day":55966613,"sequence":598600971,"size":5,"condition":18,"price":0.47,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55966613,"bid_size":421,"bid_exchange":46,"bid":0.46,"bid_condition":50,"ask_size":631,"ask_exchange":42,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55966613,"bid_size":421,"bid_exchange":46,"bid":0.46,"bid_condition":50,"ask_size":631,"ask_exchange":42,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"ohlc":{"ms_of_day":55966613,"open":15.2,"high":18.16,"low":0.27,"close":0.47,"volume":200499,"count":30711,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"trade":{"ms_of_day":55966613,"sequence":598600977,"size":3,"condition":18,"price":0.47,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55966613,"bid_size":421,"bid_exchange":46,"bid":0.46,"bid_condition":50,"ask_size":631,"ask_exchange":42,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"ohlc":{"ms_of_day":55966613,"open":15.2,"high":18.16,"low":0.27,"close":0.47,"volume":200500,"count":30712,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"trade":{"ms_of_day":55966613,"sequence":598600978,"size":1,"condition":18,"price":0.47,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55966613,"bid_size":421,"bid_exchange":46,"bid":0.46,"bid_condition":50,"ask_size":631,"ask_exchange":42,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"ohlc":{"ms_of_day":55966613,"open":15.2,"high":18.16,"low":0.27,"close":0.47,"volume":200501,"count":30713,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"trade":{"ms_of_day":55966613,"sequence":598600984,"size":1,"condition":18,"price":0.47,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":51000,"right":"C"},"quote":{"ms_of_day":55966614,"bid_size":35,"bid_exchange":46,"bid":0.26,"bid_condition":50,"ask_size":20,"ask_exchange":1,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55964710,"bid_size":133,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":157,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55966616,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":5948,"count":760,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55966616,"sequence":-628127753,"size":1,"condition":18,"price":0.12,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55966618,"bid_size":421,"bid_exchange":46,"bid":0.46,"bid_condition":50,"ask_size":589,"ask_exchange":1,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250417,"strike":16000,"right":"C"},"quote":{"ms_of_day":55955831,"bid_size":421,"bid_exchange":47,"bid":0.05,"bid_condition":50,"ask_size":2632,"ask_exchange":46,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250417,"strike":16000,"right":"C"},"ohlc":{"ms_of_day":55966659,"open":0.31,"high":0.37,"low":0.05,"close":0.06,"volume":4183,"count":602,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250417,"strike":16000,"right":"C"},"trade":{"ms_of_day":55966659,"sequence":598602127,"size":2,"condition":18,"price":0.06,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250417,"strike":16000,"right":"C"},"quote":{"ms_of_day":55966660,"bid_size":421,"bid_exchange":47,"bid":0.05,"bid_condition":50,"ask_size":3787,"ask_exchange":31,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250417,"strike":16000,"right":"C"},"quote":{"ms_of_day":55966660,"bid_size":421,"bid_exchange":47,"bid":0.05,"bid_condition":50,"ask_size":3942,"ask_exchange":65,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55966664,"bid_size":1,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":112,"ask_exchange":5,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55966664,"bid_size":1,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":114,"ask_exchange":5,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":207500,"right":"C"},"quote":{"ms_of_day":55966671,"bid_size":112,"bid_exchange":42,"bid":0.41,"bid_condition":50,"ask_size":100,"ask_exchange":22,"ask":0.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":202500,"right":"P"},"quote":{"ms_of_day":55966677,"bid_size":807,"bid_exchange":42,"bid":0.19,"bid_condition":50,"ask_size":14,"ask_exchange":7,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"C"},"quote":{"ms_of_day":55966676,"bid_size":6,"bid_exchange":60,"bid":4.48,"bid_condition":50,"ask_size":30,"ask_exchange":76,"ask":4.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"C"},"ohlc":{"ms_of_day":55966676,"open":14.22,"high":14.22,"low":3.41,"close":4.5,"volume":6995,"count":1464,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"C"},"trade":{"ms_of_day":55966676,"sequence":-63265477,"size":4,"condition":18,"price":4.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"C"},"quote":{"ms_of_day":55966676,"bid_size":6,"bid_exchange":60,"bid":4.48,"bid_condition":50,"ask_size":177,"ask_exchange":1,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"C"},"quote":{"ms_of_day":55966676,"bid_size":6,"bid_exchange":60,"bid":4.48,"bid_condition":50,"ask_size":457,"ask_exchange":73,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55966684,"bid_size":24,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55966684,"open":128.4,"high":135.0,"low":1.7,"close":2.9,"volume":37105,"count":13777,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55966684,"sequence":598608088,"size":1,"condition":18,"price":2.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":202000,"right":"P"},"quote":{"ms_of_day":55966686,"bid_size":433,"bid_exchange":42,"bid":0.14,"bid_condition":50,"ask_size":1232,"ask_exchange":42,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":207500,"right":"C"},"quote":{"ms_of_day":55966690,"bid_size":112,"bid_exchange":42,"bid":0.41,"bid_condition":50,"ask_size":100,"ask_exchange":22,"ask":0.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55966691,"bid_size":25,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55966691,"bid_size":57,"bid_exchange":60,"bid":0.67,"bid_condition":50,"ask_size":15,"ask_exchange":69,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55966691,"open":9.14,"high":9.42,"low":0.32,"close":0.68,"volume":134417,"count":18580,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"trade":{"ms_of_day":55966691,"sequence":-63264268,"size":5,"condition":18,"price":0.68,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55966691,"bid_size":1,"bid_exchange":73,"bid":0.68,"bid_condition":50,"ask_size":15,"ask_exchange":69,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55966691,"bid_size":423,"bid_exchange":73,"bid":0.68,"bid_condition":50,"ask_size":15,"ask_exchange":69,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55966508,"bid_size":64,"bid_exchange":7,"bid":0.46,"bid_condition":50,"ask_size":406,"ask_exchange":43,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55966692,"open":12.86,"high":12.86,"low":0.24,"close":0.46,"volume":141524,"count":27040,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"trade":{"ms_of_day":55966692,"sequence":-1411316950,"size":64,"condition":18,"price":0.46,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55966692,"bid_size":64,"bid_exchange":7,"bid":0.46,"bid_condition":50,"ask_size":406,"ask_exchange":43,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55966692,"bid_size":1,"bid_exchange":1,"bid":2.13,"bid_condition":50,"ask_size":60,"ask_exchange":11,"ask":2.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55966692,"open":18.6,"high":19.3,"low":1.61,"close":2.13,"volume":47630,"count":8605,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"trade":{"ms_of_day":55966692,"sequence":-63263966,"size":1,"condition":18,"price":2.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55966692,"bid_size":17,"bid_exchange":6,"bid":2.12,"bid_condition":50,"ask_size":60,"ask_exchange":11,"ask":2.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55966692,"bid_size":17,"bid_exchange":6,"bid":2.12,"bid_condition":50,"ask_size":167,"ask_exchange":1,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250620,"strike":5770000,"right":"C"},"quote":{"ms_of_day":55966693,"bid_size":153,"bid_exchange":5,"bid":167.6,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":168.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250620,"strike":105000,"right":"C"},"quote":{"ms_of_day":55966692,"bid_size":68,"bid_exchange":4,"bid":3.4,"bid_condition":50,"ask_size":70,"ask_exchange":43,"ask":3.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250620,"strike":105000,"right":"C"},"ohlc":{"ms_of_day":55966692,"open":6.65,"high":11.33,"low":3.05,"close":3.4,"volume":3117,"count":656,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250620,"strike":105000,"right":"C"},"trade":{"ms_of_day":55966692,"sequence":840750994,"size":1,"condition":18,"price":3.4,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250620,"strike":105000,"right":"C"},"quote":{"ms_of_day":55966693,"bid_size":68,"bid_exchange":4,"bid":3.4,"bid_condition":50,"ask_size":68,"ask_exchange":43,"ask":3.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250620,"strike":105000,"right":"C"},"quote":{"ms_of_day":55966693,"bid_size":68,"bid_exchange":4,"bid":3.4,"bid_condition":50,"ask_size":68,"ask_exchange":43,"ask":3.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250620,"strike":105000,"right":"C"},"ohlc":{"ms_of_day":55966693,"open":6.65,"high":11.33,"low":3.05,"close":3.4,"volume":3119,"count":657,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250620,"strike":105000,"right":"C"},"trade":{"ms_of_day":55966693,"sequence":840751101,"size":2,"condition":18,"price":3.4,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250620,"strike":105000,"right":"C"},"quote":{"ms_of_day":55966693,"bid_size":67,"bid_exchange":4,"bid":3.4,"bid_condition":50,"ask_size":68,"ask_exchange":43,"ask":3.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55966693,"bid_size":64,"bid_exchange":7,"bid":0.46,"bid_condition":50,"ask_size":350,"ask_exchange":43,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55966693,"bid_size":44,"bid_exchange":1,"bid":0.04,"bid_condition":50,"ask_size":1353,"ask_exchange":65,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":624000,"right":"C"},"quote":{"ms_of_day":55966697,"bid_size":2135,"bid_exchange":7,"bid":0.27,"bid_condition":50,"ask_size":1703,"ask_exchange":42,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55966697,"bid_size":25,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"quote":{"ms_of_day":55964935,"bid_size":465,"bid_exchange":9,"bid":1.06,"bid_condition":50,"ask_size":10,"ask_exchange":65,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"ohlc":{"ms_of_day":55966699,"open":0.68,"high":1.81,"low":0.68,"close":1.12,"volume":381,"count":51,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"trade":{"ms_of_day":55966699,"sequence":37088385,"size":10,"condition":130,"price":1.12,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"quote":{"ms_of_day":55966429,"bid_size":307,"bid_exchange":9,"bid":0.95,"bid_condition":50,"ask_size":99,"ask_exchange":9,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"ohlc":{"ms_of_day":55966699,"open":0.95,"high":1.02,"low":0.95,"close":0.99,"volume":350,"count":36,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"trade":{"ms_of_day":55966699,"sequence":37088386,"size":10,"condition":130,"price":0.99,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"quote":{"ms_of_day":55966700,"bid_size":468,"bid_exchange":9,"bid":1.06,"bid_condition":50,"ask_size":10,"ask_exchange":65,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"quote":{"ms_of_day":55966700,"bid_size":468,"bid_exchange":9,"bid":1.06,"bid_condition":50,"ask_size":10,"ask_exchange":65,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"quote":{"ms_of_day":55966698,"bid_size":4202,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":3190,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55966706,"bid_size":51,"bid_exchange":5,"bid":4.7,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55966706,"open":124.4,"high":138.2,"low":3.0,"close":4.8,"volume":20436,"count":7709,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55966706,"sequence":598617000,"size":3,"condition":18,"price":4.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250516,"strike":6000000,"right":"C"},"quote":{"ms_of_day":55966707,"bid_size":401,"bid_exchange":5,"bid":26.7,"bid_condition":50,"ask_size":277,"ask_exchange":5,"ask":27.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250620,"strike":5770000,"right":"C"},"quote":{"ms_of_day":55966708,"bid_size":121,"bid_exchange":5,"bid":167.6,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":168.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55966709,"bid_size":51,"bid_exchange":5,"bid":4.7,"bid_condition":50,"ask_size":37,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55966709,"bid_size":51,"bid_exchange":5,"bid":4.7,"bid_condition":50,"ask_size":37,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55966709,"open":124.4,"high":138.2,"low":3.0,"close":4.8,"volume":20438,"count":7710,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55966709,"sequence":598618753,"size":2,"condition":18,"price":4.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55966710,"bid_size":51,"bid_exchange":5,"bid":4.7,"bid_condition":50,"ask_size":36,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55966711,"bid_size":133,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":157,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250516,"strike":6000000,"right":"C"},"quote":{"ms_of_day":55966715,"bid_size":401,"bid_exchange":5,"bid":26.7,"bid_condition":50,"ask_size":349,"ask_exchange":5,"ask":27.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"quote":{"ms_of_day":55966711,"bid_size":4516,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":3444,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":208000,"right":"C"},"quote":{"ms_of_day":55966728,"bid_size":824,"bid_exchange":42,"bid":0.28,"bid_condition":50,"ask_size":996,"ask_exchange":42,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55966723,"bid_size":4,"bid_exchange":7,"bid":0.23,"bid_condition":50,"ask_size":63,"ask_exchange":31,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"ohlc":{"ms_of_day":55966728,"open":0.57,"high":0.87,"low":0.18,"close":0.23,"volume":34786,"count":348,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"trade":{"ms_of_day":55966728,"sequence":-927602106,"size":4,"condition":18,"price":0.23,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55966728,"bid_size":193,"bid_exchange":1,"bid":0.22,"bid_condition":50,"ask_size":63,"ask_exchange":31,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55966729,"bid_size":193,"bid_exchange":1,"bid":0.22,"bid_condition":50,"ask_size":81,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55966737,"bid_size":37,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":49,"ask_exchange":5,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55966737,"open":35.8,"high":35.8,"low":1.4,"close":5.4,"volume":56996,"count":22533,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55966737,"sequence":598629542,"size":1,"condition":18,"price":5.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55966738,"bid_size":37,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":52,"ask_exchange":5,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55966738,"bid_size":33,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":52,"ask_exchange":5,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55966730,"bid_size":752,"bid_exchange":1,"bid":0.22,"bid_condition":50,"ask_size":219,"ask_exchange":47,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"ohlc":{"ms_of_day":55966732,"open":0.57,"high":0.87,"low":0.18,"close":0.22,"volume":34787,"count":349,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"trade":{"ms_of_day":55966732,"sequence":-927601848,"size":1,"condition":18,"price":0.22,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55966730,"bid_size":752,"bid_exchange":1,"bid":0.22,"bid_condition":50,"ask_size":219,"ask_exchange":47,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"ohlc":{"ms_of_day":55966732,"open":0.57,"high":0.87,"low":0.18,"close":0.22,"volume":34788,"count":350,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"trade":{"ms_of_day":55966732,"sequence":-927601847,"size":1,"condition":18,"price":0.22,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55966730,"bid_size":752,"bid_exchange":1,"bid":0.22,"bid_condition":50,"ask_size":219,"ask_exchange":47,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"ohlc":{"ms_of_day":55966733,"open":0.57,"high":0.87,"low":0.18,"close":0.22,"volume":34792,"count":351,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"trade":{"ms_of_day":55966733,"sequence":-927601832,"size":4,"condition":18,"price":0.22,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55966730,"bid_size":752,"bid_exchange":1,"bid":0.22,"bid_condition":50,"ask_size":219,"ask_exchange":47,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"ohlc":{"ms_of_day":55966733,"open":0.57,"high":0.87,"low":0.18,"close":0.22,"volume":34799,"count":352,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"trade":{"ms_of_day":55966733,"sequence":-927601831,"size":7,"condition":18,"price":0.22,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22500,"right":"C"},"quote":{"ms_of_day":55966289,"bid_size":45,"bid_exchange":46,"bid":1.32,"bid_condition":50,"ask_size":12,"ask_exchange":46,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22500,"right":"C"},"ohlc":{"ms_of_day":55966744,"open":2.1,"high":7.35,"low":1.05,"close":1.32,"volume":1681,"count":276,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22500,"right":"C"},"trade":{"ms_of_day":55966744,"sequence":-631147783,"size":1,"condition":18,"price":1.32,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22500,"right":"C"},"quote":{"ms_of_day":55966289,"bid_size":45,"bid_exchange":46,"bid":1.32,"bid_condition":50,"ask_size":12,"ask_exchange":46,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22500,"right":"C"},"ohlc":{"ms_of_day":55966744,"open":2.1,"high":7.35,"low":1.05,"close":1.32,"volume":1692,"count":277,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22500,"right":"C"},"trade":{"ms_of_day":55966744,"sequence":-631147781,"size":11,"condition":18,"price":1.32,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22500,"right":"C"},"quote":{"ms_of_day":55966289,"bid_size":45,"bid_exchange":46,"bid":1.32,"bid_condition":50,"ask_size":12,"ask_exchange":46,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22500,"right":"C"},"ohlc":{"ms_of_day":55966744,"open":2.1,"high":7.35,"low":1.05,"close":1.32,"volume":1693,"count":278,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22500,"right":"C"},"trade":{"ms_of_day":55966744,"sequence":-631147778,"size":1,"condition":18,"price":1.32,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22500,"right":"C"},"quote":{"ms_of_day":55966289,"bid_size":45,"bid_exchange":46,"bid":1.32,"bid_condition":50,"ask_size":12,"ask_exchange":46,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22500,"right":"C"},"ohlc":{"ms_of_day":55966744,"open":2.1,"high":7.35,"low":1.05,"close":1.32,"volume":1705,"count":279,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22500,"right":"C"},"trade":{"ms_of_day":55966744,"sequence":-631147776,"size":12,"condition":18,"price":1.32,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22500,"right":"C"},"quote":{"ms_of_day":55966289,"bid_size":45,"bid_exchange":46,"bid":1.32,"bid_condition":50,"ask_size":12,"ask_exchange":46,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22500,"right":"C"},"ohlc":{"ms_of_day":55966744,"open":2.1,"high":7.35,"low":1.05,"close":1.32,"volume":1708,"count":280,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22500,"right":"C"},"trade":{"ms_of_day":55966744,"sequence":-631147775,"size":3,"condition":18,"price":1.32,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22500,"right":"C"},"quote":{"ms_of_day":55966289,"bid_size":45,"bid_exchange":46,"bid":1.32,"bid_condition":50,"ask_size":12,"ask_exchange":46,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22500,"right":"C"},"ohlc":{"ms_of_day":55966744,"open":2.1,"high":7.35,"low":1.05,"close":1.32,"volume":1709,"count":281,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22500,"right":"C"},"trade":{"ms_of_day":55966744,"sequence":-631147774,"size":1,"condition":18,"price":1.32,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22500,"right":"C"},"quote":{"ms_of_day":55966744,"bid_size":57,"bid_exchange":4,"bid":1.32,"bid_condition":50,"ask_size":12,"ask_exchange":46,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22500,"right":"C"},"quote":{"ms_of_day":55966744,"bid_size":57,"bid_exchange":4,"bid":1.32,"bid_condition":50,"ask_size":29,"ask_exchange":73,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22500,"right":"C"},"quote":{"ms_of_day":55966744,"bid_size":57,"bid_exchange":4,"bid":1.32,"bid_condition":50,"ask_size":29,"ask_exchange":73,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22500,"right":"C"},"ohlc":{"ms_of_day":55966745,"open":2.1,"high":7.35,"low":1.05,"close":1.32,"volume":1710,"count":282,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22500,"right":"C"},"trade":{"ms_of_day":55966745,"sequence":-631147729,"size":1,"condition":18,"price":1.32,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22500,"right":"C"},"quote":{"ms_of_day":55966745,"bid_size":57,"bid_exchange":4,"bid":1.32,"bid_condition":50,"ask_size":31,"ask_exchange":47,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55966745,"bid_size":795,"bid_exchange":1,"bid":0.22,"bid_condition":50,"ask_size":219,"ask_exchange":47,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22500,"right":"C"},"quote":{"ms_of_day":55966749,"bid_size":54,"bid_exchange":4,"bid":1.32,"bid_condition":50,"ask_size":31,"ask_exchange":47,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55966753,"bid_size":70,"bid_exchange":7,"bid":0.28,"bid_condition":50,"ask_size":1151,"ask_exchange":65,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55966753,"open":2.82,"high":7.16,"low":0.09,"close":0.29,"volume":490843,"count":67169,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55966753,"sequence":598635262,"size":1,"condition":18,"price":0.29,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55966758,"bid_size":70,"bid_exchange":7,"bid":0.28,"bid_condition":50,"ask_size":661,"ask_exchange":6,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55966758,"bid_size":70,"bid_exchange":7,"bid":0.28,"bid_condition":50,"ask_size":575,"ask_exchange":65,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"quote":{"ms_of_day":55966764,"bid_size":157,"bid_exchange":65,"bid":4.11,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":4.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55966770,"open":9.04,"high":20.8,"low":1.87,"close":4.12,"volume":61228,"count":8489,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"trade":{"ms_of_day":55966770,"sequence":1426811558,"size":1,"condition":18,"price":4.12,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"quote":{"ms_of_day":55966770,"bid_size":157,"bid_exchange":65,"bid":4.11,"bid_condition":50,"ask_size":183,"ask_exchange":65,"ask":4.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"quote":{"ms_of_day":55966770,"bid_size":1,"bid_exchange":73,"bid":4.12,"bid_condition":50,"ask_size":183,"ask_exchange":65,"ask":4.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FXI","expiration":20250328,"strike":37000,"right":"C"},"quote":{"ms_of_day":55951899,"bid_size":914,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":696,"ask_exchange":42,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FXI","expiration":20250328,"strike":37000,"right":"C"},"ohlc":{"ms_of_day":55966767,"open":0.56,"high":1.93,"low":0.15,"close":0.16,"volume":87705,"count":432,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FXI","expiration":20250328,"strike":37000,"right":"C"},"trade":{"ms_of_day":55966767,"sequence":-631146613,"size":10,"condition":131,"price":0.16,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FXI","expiration":20250328,"strike":37500,"right":"C"},"quote":{"ms_of_day":55956951,"bid_size":1,"bid_exchange":7,"bid":0.05,"bid_condition":50,"ask_size":1389,"ask_exchange":42,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FXI","expiration":20250328,"strike":37500,"right":"C"},"ohlc":{"ms_of_day":55966767,"open":0.44,"high":1.58,"low":0.04,"close":0.05,"volume":2887,"count":290,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FXI","expiration":20250328,"strike":37500,"right":"C"},"trade":{"ms_of_day":55966767,"sequence":-631146612,"size":10,"condition":131,"price":0.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55966782,"bid_size":3,"bid_exchange":7,"bid":0.23,"bid_condition":50,"ask_size":219,"ask_exchange":47,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55966781,"bid_size":133,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":157,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55966801,"bid_size":2529,"bid_exchange":42,"bid":0.06,"bid_condition":50,"ask_size":1087,"ask_exchange":7,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"ohlc":{"ms_of_day":55966802,"open":8.78,"high":9.16,"low":0.04,"close":0.06,"volume":446954,"count":56390,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"trade":{"ms_of_day":55966802,"sequence":1426812246,"size":1,"condition":18,"price":0.06,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55966802,"bid_size":2529,"bid_exchange":42,"bid":0.06,"bid_condition":50,"ask_size":1087,"ask_exchange":7,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55966802,"bid_size":2517,"bid_exchange":42,"bid":0.06,"bid_condition":50,"ask_size":1087,"ask_exchange":7,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55966802,"bid_size":2517,"bid_exchange":42,"bid":0.06,"bid_condition":50,"ask_size":1087,"ask_exchange":7,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"ohlc":{"ms_of_day":55966802,"open":8.78,"high":9.16,"low":0.04,"close":0.06,"volume":446955,"count":56391,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"trade":{"ms_of_day":55966802,"sequence":1426812255,"size":1,"condition":18,"price":0.06,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55966806,"bid_size":2003,"bid_exchange":6,"bid":0.06,"bid_condition":50,"ask_size":1087,"ask_exchange":7,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":200000,"right":"P"},"quote":{"ms_of_day":55966064,"bid_size":223,"bid_exchange":31,"bid":0.9,"bid_condition":50,"ask_size":131,"ask_exchange":76,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":200000,"right":"P"},"ohlc":{"ms_of_day":55966816,"open":12.7,"high":15.15,"low":0.7,"close":0.93,"volume":3889,"count":928,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":200000,"right":"P"},"trade":{"ms_of_day":55966816,"sequence":33486383,"size":5,"condition":18,"price":0.93,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":200000,"right":"P"},"quote":{"ms_of_day":55966816,"bid_size":223,"bid_exchange":31,"bid":0.9,"bid_condition":50,"ask_size":131,"ask_exchange":76,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":200000,"right":"P"},"quote":{"ms_of_day":55966816,"bid_size":223,"bid_exchange":31,"bid":0.9,"bid_condition":50,"ask_size":218,"ask_exchange":4,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SHOP","expiration":20250411,"strike":104000,"right":"C"},"quote":{"ms_of_day":55966818,"bid_size":209,"bid_exchange":5,"bid":3.95,"bid_condition":50,"ask_size":64,"ask_exchange":42,"ask":4.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SHOP","expiration":20250411,"strike":104000,"right":"C"},"ohlc":{"ms_of_day":55966819,"open":4.3,"high":8.55,"low":2.2,"close":3.95,"volume":111,"count":51,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SHOP","expiration":20250411,"strike":104000,"right":"C"},"trade":{"ms_of_day":55966819,"sequence":37095161,"size":2,"condition":18,"price":3.95,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SHOP","expiration":20250411,"strike":104000,"right":"C"},"quote":{"ms_of_day":55966819,"bid_size":274,"bid_exchange":4,"bid":3.95,"bid_condition":50,"ask_size":64,"ask_exchange":42,"ask":4.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SHOP","expiration":20250411,"strike":104000,"right":"C"},"quote":{"ms_of_day":55966819,"bid_size":274,"bid_exchange":4,"bid":3.95,"bid_condition":50,"ask_size":64,"ask_exchange":42,"ask":4.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55966781,"bid_size":133,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":157,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55966824,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":5949,"count":761,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55966824,"sequence":-628121371,"size":1,"condition":95,"price":0.12,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLNO","expiration":20250417,"strike":50000,"right":"P"},"quote":{"ms_of_day":55966842,"bid_size":10,"bid_exchange":6,"bid":0.3,"bid_condition":50,"ask_size":7,"ask_exchange":11,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":556000,"right":"P"},"quote":{"ms_of_day":55966843,"bid_size":179,"bid_exchange":5,"bid":0.02,"bid_condition":50,"ask_size":46,"ask_exchange":5,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":556000,"right":"P"},"ohlc":{"ms_of_day":55966843,"open":3.78,"high":10.34,"low":0.03,"close":0.03,"volume":428,"count":135,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":556000,"right":"P"},"trade":{"ms_of_day":55966843,"sequence":-125068138,"size":4,"condition":18,"price":0.03,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":556000,"right":"P"},"quote":{"ms_of_day":55966843,"bid_size":179,"bid_exchange":5,"bid":0.02,"bid_condition":50,"ask_size":42,"ask_exchange":5,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":556000,"right":"P"},"quote":{"ms_of_day":55966843,"bid_size":179,"bid_exchange":5,"bid":0.02,"bid_condition":50,"ask_size":42,"ask_exchange":5,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":556000,"right":"P"},"ohlc":{"ms_of_day":55966843,"open":3.78,"high":10.34,"low":0.03,"close":0.03,"volume":432,"count":136,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":556000,"right":"P"},"trade":{"ms_of_day":55966843,"sequence":-125068136,"size":4,"condition":18,"price":0.03,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":556000,"right":"P"},"quote":{"ms_of_day":55966843,"bid_size":179,"bid_exchange":5,"bid":0.02,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250404,"strike":17000,"right":"P"},"quote":{"ms_of_day":55966421,"bid_size":155,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":21,"ask_exchange":60,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250404,"strike":17000,"right":"P"},"ohlc":{"ms_of_day":55966845,"open":0.66,"high":2.56,"low":0.2,"close":0.7,"volume":6270,"count":775,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250404,"strike":17000,"right":"P"},"trade":{"ms_of_day":55966845,"sequence":598645482,"size":2,"condition":18,"price":0.7,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250404,"strike":17000,"right":"P"},"quote":{"ms_of_day":55966845,"bid_size":179,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":21,"ask_exchange":60,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250404,"strike":17000,"right":"P"},"quote":{"ms_of_day":55966845,"bid_size":191,"bid_exchange":31,"bid":0.7,"bid_condition":50,"ask_size":21,"ask_exchange":60,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IGV","expiration":20250620,"strike":85000,"right":"P"},"quote":{"ms_of_day":55954576,"bid_size":17,"bid_exchange":60,"bid":1.75,"bid_condition":50,"ask_size":19,"ask_exchange":73,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IGV","expiration":20250620,"strike":85000,"right":"P"},"ohlc":{"ms_of_day":55966843,"open":3.03,"high":3.99,"low":1.75,"close":1.8,"volume":447,"count":171,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IGV","expiration":20250620,"strike":85000,"right":"P"},"trade":{"ms_of_day":55966843,"sequence":-631142746,"size":1,"condition":18,"price":1.8,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IGV","expiration":20250620,"strike":85000,"right":"P"},"quote":{"ms_of_day":55966843,"bid_size":17,"bid_exchange":60,"bid":1.75,"bid_condition":50,"ask_size":51,"ask_exchange":42,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IGV","expiration":20250620,"strike":85000,"right":"P"},"quote":{"ms_of_day":55966843,"bid_size":17,"bid_exchange":60,"bid":1.75,"bid_condition":50,"ask_size":82,"ask_exchange":7,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55966830,"bid_size":230,"bid_exchange":5,"bid":0.72,"bid_condition":50,"ask_size":93,"ask_exchange":46,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55966853,"open":3.09,"high":7.97,"low":0.21,"close":0.74,"volume":441497,"count":55287,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55966853,"sequence":598646048,"size":10,"condition":18,"price":0.74,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":202000,"right":"P"},"quote":{"ms_of_day":55966863,"bid_size":433,"bid_exchange":42,"bid":0.14,"bid_condition":50,"ask_size":1230,"ask_exchange":42,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":482000,"right":"P"},"quote":{"ms_of_day":55966867,"bid_size":6,"bid_exchange":22,"bid":3.42,"bid_condition":50,"ask_size":48,"ask_exchange":47,"ask":3.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":482000,"right":"P"},"ohlc":{"ms_of_day":55966871,"open":7.94,"high":21.8,"low":2.63,"close":3.42,"volume":3832,"count":768,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":482000,"right":"P"},"trade":{"ms_of_day":55966871,"sequence":-63253722,"size":50,"condition":125,"price":3.42,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20260116,"strike":400000,"right":"P"},"quote":{"ms_of_day":55966873,"bid_size":298,"bid_exchange":5,"bid":10.02,"bid_condition":50,"ask_size":397,"ask_exchange":5,"ask":10.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55966876,"bid_size":41,"bid_exchange":7,"bid":0.73,"bid_condition":50,"ask_size":93,"ask_exchange":46,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55966876,"bid_size":230,"bid_exchange":5,"bid":0.72,"bid_condition":50,"ask_size":93,"ask_exchange":46,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250328,"strike":11000,"right":"C"},"quote":{"ms_of_day":55966147,"bid_size":2265,"bid_exchange":42,"bid":0.2,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250328,"strike":11000,"right":"C"},"ohlc":{"ms_of_day":55966871,"open":0.46,"high":0.93,"low":0.18,"close":0.21,"volume":7446,"count":678,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250328,"strike":11000,"right":"C"},"trade":{"ms_of_day":55966871,"sequence":-1411311803,"size":1,"condition":18,"price":0.21,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250328,"strike":11000,"right":"C"},"quote":{"ms_of_day":55966871,"bid_size":2265,"bid_exchange":42,"bid":0.2,"bid_condition":50,"ask_size":498,"ask_exchange":7,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250328,"strike":11000,"right":"C"},"quote":{"ms_of_day":55966871,"bid_size":2265,"bid_exchange":42,"bid":0.2,"bid_condition":50,"ask_size":498,"ask_exchange":7,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":482000,"right":"P"},"quote":{"ms_of_day":55966878,"bid_size":4,"bid_exchange":31,"bid":3.42,"bid_condition":50,"ask_size":48,"ask_exchange":47,"ask":3.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":482000,"right":"P"},"quote":{"ms_of_day":55966879,"bid_size":4,"bid_exchange":31,"bid":3.42,"bid_condition":50,"ask_size":60,"ask_exchange":47,"ask":3.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55966879,"bid_size":1803,"bid_exchange":6,"bid":0.06,"bid_condition":50,"ask_size":1087,"ask_exchange":7,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250411,"strike":910000,"right":"P"},"quote":{"ms_of_day":55966884,"bid_size":1,"bid_exchange":1,"bid":5.6,"bid_condition":50,"ask_size":55,"ask_exchange":5,"ask":5.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55966881,"bid_size":133,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":157,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55966700,"bid_size":161,"bid_exchange":43,"bid":1.8,"bid_condition":50,"ask_size":503,"ask_exchange":6,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"ohlc":{"ms_of_day":55966891,"open":4.2,"high":30.0,"low":0.05,"close":1.94,"volume":5113,"count":1080,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"trade":{"ms_of_day":55966891,"sequence":-628119991,"size":1,"condition":125,"price":1.94,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55966891,"bid_size":161,"bid_exchange":43,"bid":1.8,"bid_condition":50,"ask_size":503,"ask_exchange":6,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":63000,"right":"C"},"quote":{"ms_of_day":55966568,"bid_size":1061,"bid_exchange":5,"bid":1.09,"bid_condition":50,"ask_size":1084,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":63000,"right":"C"},"ohlc":{"ms_of_day":55966895,"open":3.05,"high":4.0,"low":0.78,"close":1.09,"volume":18893,"count":2284,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":63000,"right":"C"},"trade":{"ms_of_day":55966895,"sequence":33489534,"size":3,"condition":125,"price":1.09,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55966896,"bid_size":177,"bid_exchange":43,"bid":1.8,"bid_condition":50,"ask_size":503,"ask_exchange":6,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMR","expiration":20250404,"strike":20000,"right":"C"},"quote":{"ms_of_day":55962282,"bid_size":286,"bid_exchange":65,"bid":0.09,"bid_condition":50,"ask_size":306,"ask_exchange":65,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMR","expiration":20250404,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55966919,"open":1.5,"high":1.5,"low":0.06,"close":0.09,"volume":280,"count":85,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMR","expiration":20250404,"strike":20000,"right":"C"},"trade":{"ms_of_day":55966919,"sequence":598655631,"size":1,"condition":125,"price":0.09,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMR","expiration":20250404,"strike":20000,"right":"C"},"quote":{"ms_of_day":55966919,"bid_size":547,"bid_exchange":4,"bid":0.09,"bid_condition":50,"ask_size":306,"ask_exchange":65,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMR","expiration":20250404,"strike":20000,"right":"C"},"quote":{"ms_of_day":55966919,"bid_size":679,"bid_exchange":4,"bid":0.09,"bid_condition":50,"ask_size":326,"ask_exchange":4,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55966930,"bid_size":92,"bid_exchange":6,"bid":0.29,"bid_condition":50,"ask_size":55,"ask_exchange":69,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55966935,"open":6.96,"high":7.74,"low":0.13,"close":0.29,"volume":188474,"count":24596,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"trade":{"ms_of_day":55966935,"sequence":-63248993,"size":40,"condition":125,"price":0.29,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55966930,"bid_size":92,"bid_exchange":6,"bid":0.29,"bid_condition":50,"ask_size":55,"ask_exchange":69,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55966935,"open":6.96,"high":7.74,"low":0.13,"close":0.29,"volume":188477,"count":24597,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"trade":{"ms_of_day":55966935,"sequence":-63248992,"size":3,"condition":125,"price":0.29,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55966930,"bid_size":92,"bid_exchange":6,"bid":0.29,"bid_condition":50,"ask_size":55,"ask_exchange":69,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55966935,"open":6.96,"high":7.74,"low":0.13,"close":0.29,"volume":188533,"count":24598,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"trade":{"ms_of_day":55966935,"sequence":-63248991,"size":56,"condition":125,"price":0.29,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55966930,"bid_size":92,"bid_exchange":6,"bid":0.29,"bid_condition":50,"ask_size":55,"ask_exchange":69,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55966935,"open":6.96,"high":7.74,"low":0.13,"close":0.29,"volume":188534,"count":24599,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"trade":{"ms_of_day":55966935,"sequence":-63248990,"size":1,"condition":125,"price":0.29,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":405000,"right":"C"},"quote":{"ms_of_day":55962460,"bid_size":66,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":126,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":405000,"right":"C"},"ohlc":{"ms_of_day":55966932,"open":7.0,"high":9.2,"low":0.02,"close":0.03,"volume":25404,"count":5052,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":405000,"right":"C"},"trade":{"ms_of_day":55966932,"sequence":840775450,"size":1,"condition":125,"price":0.03,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":202500,"right":"P"},"quote":{"ms_of_day":55966938,"bid_size":835,"bid_exchange":6,"bid":0.19,"bid_condition":50,"ask_size":14,"ask_exchange":7,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55966961,"bid_size":133,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":157,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"C"},"quote":{"ms_of_day":55966981,"bid_size":21,"bid_exchange":5,"bid":0.29,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":0.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55966981,"open":5.52,"high":5.52,"low":0.09,"close":0.34,"volume":3144,"count":1222,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"C"},"trade":{"ms_of_day":55966981,"sequence":-125051079,"size":1,"condition":18,"price":0.34,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"C"},"quote":{"ms_of_day":55966982,"bid_size":21,"bid_exchange":5,"bid":0.29,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":478000,"right":"P"},"quote":{"ms_of_day":55966669,"bid_size":1765,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":2255,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":478000,"right":"P"},"ohlc":{"ms_of_day":55966982,"open":11.47,"high":11.47,"low":0.01,"close":0.02,"volume":49600,"count":7892,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":478000,"right":"P"},"trade":{"ms_of_day":55966982,"sequence":-63247947,"size":13,"condition":125,"price":0.02,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250328,"strike":45500,"right":"C"},"quote":{"ms_of_day":55966701,"bid_size":209,"bid_exchange":31,"bid":0.05,"bid_condition":50,"ask_size":327,"ask_exchange":31,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250328,"strike":45500,"right":"C"},"ohlc":{"ms_of_day":55966990,"open":0.15,"high":0.16,"low":0.01,"close":0.06,"volume":6869,"count":648,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250328,"strike":45500,"right":"C"},"trade":{"ms_of_day":55966990,"sequence":-125050173,"size":4,"condition":18,"price":0.06,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250328,"strike":45500,"right":"C"},"quote":{"ms_of_day":55966701,"bid_size":209,"bid_exchange":31,"bid":0.05,"bid_condition":50,"ask_size":327,"ask_exchange":31,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250328,"strike":45500,"right":"C"},"ohlc":{"ms_of_day":55966990,"open":0.15,"high":0.16,"low":0.01,"close":0.06,"volume":6870,"count":649,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250328,"strike":45500,"right":"C"},"trade":{"ms_of_day":55966990,"sequence":-125050172,"size":1,"condition":18,"price":0.06,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250328,"strike":45500,"right":"C"},"quote":{"ms_of_day":55966991,"bid_size":319,"bid_exchange":7,"bid":0.05,"bid_condition":50,"ask_size":327,"ask_exchange":31,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250328,"strike":45500,"right":"C"},"quote":{"ms_of_day":55966991,"bid_size":319,"bid_exchange":7,"bid":0.05,"bid_condition":50,"ask_size":409,"ask_exchange":31,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55966995,"bid_size":92,"bid_exchange":6,"bid":0.29,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CMG","expiration":20250516,"strike":55000,"right":"C"},"quote":{"ms_of_day":55966993,"bid_size":19,"bid_exchange":7,"bid":1.39,"bid_condition":50,"ask_size":5,"ask_exchange":60,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55966995,"bid_size":92,"bid_exchange":6,"bid":0.29,"bid_condition":50,"ask_size":26,"ask_exchange":60,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":208000,"right":"C"},"quote":{"ms_of_day":55966990,"bid_size":498,"bid_exchange":42,"bid":0.28,"bid_condition":50,"ask_size":661,"ask_exchange":31,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55966996,"bid_size":74,"bid_exchange":60,"bid":1.25,"bid_condition":50,"ask_size":80,"ask_exchange":11,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55966996,"open":13.87,"high":15.1,"low":0.74,"close":1.26,"volume":71680,"count":13679,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"trade":{"ms_of_day":55966996,"sequence":598668069,"size":3,"condition":18,"price":1.26,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55966996,"bid_size":74,"bid_exchange":60,"bid":1.25,"bid_condition":50,"ask_size":129,"ask_exchange":31,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55966997,"bid_size":67,"bid_exchange":7,"bid":1.25,"bid_condition":50,"ask_size":129,"ask_exchange":31,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"C"},"quote":{"ms_of_day":55966998,"bid_size":20,"bid_exchange":47,"bid":4.26,"bid_condition":50,"ask_size":99,"ask_exchange":46,"ask":4.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55966998,"open":16.64,"high":21.02,"low":2.94,"close":4.26,"volume":16813,"count":2814,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"C"},"trade":{"ms_of_day":55966998,"sequence":598669133,"size":30,"condition":18,"price":4.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"C"},"quote":{"ms_of_day":55966999,"bid_size":3,"bid_exchange":5,"bid":4.24,"bid_condition":50,"ask_size":7,"ask_exchange":31,"ask":4.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"C"},"ohlc":{"ms_of_day":55966999,"open":4.84,"high":11.5,"low":1.99,"close":4.28,"volume":37466,"count":6179,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"C"},"trade":{"ms_of_day":55966999,"sequence":598669153,"size":3,"condition":18,"price":4.28,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"C"},"quote":{"ms_of_day":55966999,"bid_size":3,"bid_exchange":5,"bid":4.24,"bid_condition":50,"ask_size":103,"ask_exchange":73,"ask":4.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"C"},"quote":{"ms_of_day":55966999,"bid_size":20,"bid_exchange":47,"bid":4.26,"bid_condition":50,"ask_size":169,"ask_exchange":1,"ask":4.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"C"},"quote":{"ms_of_day":55967000,"bid_size":3,"bid_exchange":5,"bid":4.24,"bid_condition":50,"ask_size":16,"ask_exchange":43,"ask":4.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":325000,"right":"C"},"quote":{"ms_of_day":55965464,"bid_size":5,"bid_exchange":7,"bid":6.05,"bid_condition":50,"ask_size":47,"ask_exchange":4,"ask":6.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":325000,"right":"C"},"ohlc":{"ms_of_day":55966994,"open":15.7,"high":21.9,"low":3.5,"close":6.05,"volume":18776,"count":4052,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":325000,"right":"C"},"trade":{"ms_of_day":55966994,"sequence":840784329,"size":5,"condition":18,"price":6.05,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":325000,"right":"C"},"quote":{"ms_of_day":55966994,"bid_size":12,"bid_exchange":73,"bid":6.0,"bid_condition":50,"ask_size":47,"ask_exchange":4,"ask":6.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":325000,"right":"C"},"quote":{"ms_of_day":55966995,"bid_size":12,"bid_exchange":73,"bid":6.0,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":570000,"right":"C"},"quote":{"ms_of_day":55966998,"bid_size":15,"bid_exchange":47,"bid":4.46,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":4.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55966999,"open":4.36,"high":9.47,"low":3.18,"close":4.46,"volume":9243,"count":1707,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":570000,"right":"C"},"trade":{"ms_of_day":55966999,"sequence":1426830766,"size":25,"condition":18,"price":4.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55967002,"bid_size":223,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":255,"ask_exchange":42,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55967002,"open":5.99,"high":6.8,"low":0.11,"close":0.16,"volume":207697,"count":28863,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"trade":{"ms_of_day":55967002,"sequence":-63245945,"size":1,"condition":18,"price":0.16,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"quote":{"ms_of_day":55967002,"bid_size":295,"bid_exchange":42,"bid":0.11,"bid_condition":50,"ask_size":443,"ask_exchange":42,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"ohlc":{"ms_of_day":55967002,"open":10.54,"high":10.65,"low":0.04,"close":0.12,"volume":157256,"count":22579,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"trade":{"ms_of_day":55967002,"sequence":-63245944,"size":1,"condition":18,"price":0.12,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250411,"strike":30000,"right":"P"},"quote":{"ms_of_day":55966149,"bid_size":94,"bid_exchange":42,"bid":1.94,"bid_condition":50,"ask_size":379,"ask_exchange":9,"ask":2.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250411,"strike":30000,"right":"P"},"ohlc":{"ms_of_day":55967000,"open":3.31,"high":3.58,"low":1.91,"close":1.95,"volume":115,"count":57,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250411,"strike":30000,"right":"P"},"trade":{"ms_of_day":55967000,"sequence":33492479,"size":2,"condition":125,"price":1.95,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"quote":{"ms_of_day":55967002,"bid_size":227,"bid_exchange":6,"bid":0.11,"bid_condition":50,"ask_size":418,"ask_exchange":46,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55966837,"bid_size":975,"bid_exchange":65,"bid":0.04,"bid_condition":50,"ask_size":865,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"ohlc":{"ms_of_day":55967003,"open":5.84,"high":6.35,"low":0.04,"close":0.05,"volume":142514,"count":21087,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"trade":{"ms_of_day":55967003,"sequence":-63245875,"size":1,"condition":18,"price":0.05,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55967003,"bid_size":975,"bid_exchange":65,"bid":0.04,"bid_condition":50,"ask_size":864,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250411,"strike":30000,"right":"P"},"quote":{"ms_of_day":55967000,"bid_size":42,"bid_exchange":4,"bid":1.95,"bid_condition":50,"ask_size":379,"ask_exchange":9,"ask":2.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55967003,"bid_size":223,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":222,"ask_exchange":46,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250411,"strike":30000,"right":"P"},"quote":{"ms_of_day":55967001,"bid_size":989,"bid_exchange":73,"bid":1.95,"bid_condition":50,"ask_size":379,"ask_exchange":9,"ask":2.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"quote":{"ms_of_day":55967005,"bid_size":198,"bid_exchange":42,"bid":0.11,"bid_condition":50,"ask_size":418,"ask_exchange":46,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55967006,"bid_size":165,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":70,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55967006,"open":30.02,"high":33.0,"low":0.79,"close":3.1,"volume":79864,"count":31378,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55967006,"sequence":598672094,"size":1,"condition":18,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55967006,"bid_size":137,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":70,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55967001,"bid_size":35,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":272,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"ohlc":{"ms_of_day":55967007,"open":11.3,"high":32.0,"low":0.3,"close":0.5,"volume":47432,"count":16909,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"trade":{"ms_of_day":55967007,"sequence":598672421,"size":1,"condition":130,"price":0.57,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"quote":{"ms_of_day":55966556,"bid_size":93,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":564,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"ohlc":{"ms_of_day":55967007,"open":101.63,"high":102.4,"low":0.05,"close":0.07,"volume":51080,"count":18360,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"trade":{"ms_of_day":55967007,"sequence":598672422,"size":1,"condition":130,"price":0.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"C"},"quote":{"ms_of_day":55967008,"bid_size":20,"bid_exchange":47,"bid":4.26,"bid_condition":50,"ask_size":231,"ask_exchange":65,"ask":4.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55967009,"bid_size":35,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":222,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":605000,"right":"C"},"quote":{"ms_of_day":55966708,"bid_size":1721,"bid_exchange":42,"bid":0.18,"bid_condition":50,"ask_size":1477,"ask_exchange":42,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":605000,"right":"C"},"ohlc":{"ms_of_day":55967013,"open":4.42,"high":5.07,"low":0.15,"close":0.19,"volume":21002,"count":2210,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":605000,"right":"C"},"trade":{"ms_of_day":55967013,"sequence":1426832074,"size":5,"condition":134,"price":0.19,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":608000,"right":"C"},"quote":{"ms_of_day":55966736,"bid_size":2005,"bid_exchange":7,"bid":0.12,"bid_condition":50,"ask_size":2031,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":608000,"right":"C"},"ohlc":{"ms_of_day":55967013,"open":3.6,"high":3.76,"low":0.11,"close":0.12,"volume":3092,"count":348,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":608000,"right":"C"},"trade":{"ms_of_day":55967013,"sequence":1426832075,"size":5,"condition":134,"price":0.12,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":608000,"right":"C"},"quote":{"ms_of_day":55967013,"bid_size":2000,"bid_exchange":7,"bid":0.12,"bid_condition":50,"ask_size":2031,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":608000,"right":"C"},"quote":{"ms_of_day":55967013,"bid_size":2001,"bid_exchange":7,"bid":0.12,"bid_condition":50,"ask_size":2031,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":605000,"right":"C"},"quote":{"ms_of_day":55967013,"bid_size":1721,"bid_exchange":42,"bid":0.18,"bid_condition":50,"ask_size":12661,"ask_exchange":7,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":605000,"right":"C"},"quote":{"ms_of_day":55966995,"bid_size":37,"bid_exchange":69,"bid":1.57,"bid_condition":50,"ask_size":303,"ask_exchange":5,"ask":1.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":605000,"right":"C"},"ohlc":{"ms_of_day":55967013,"open":8.01,"high":9.0,"low":1.35,"close":1.57,"volume":7600,"count":1105,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":605000,"right":"C"},"trade":{"ms_of_day":55967013,"sequence":598673569,"size":5,"condition":134,"price":1.57,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":608000,"right":"C"},"quote":{"ms_of_day":55966940,"bid_size":204,"bid_exchange":5,"bid":1.19,"bid_condition":50,"ask_size":210,"ask_exchange":73,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":608000,"right":"C"},"ohlc":{"ms_of_day":55967013,"open":6.86,"high":7.19,"low":1.05,"close":1.2,"volume":2900,"count":398,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":608000,"right":"C"},"trade":{"ms_of_day":55967013,"sequence":598673570,"size":5,"condition":134,"price":1.2,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":605000,"right":"C"},"quote":{"ms_of_day":55967013,"bid_size":1721,"bid_exchange":42,"bid":0.18,"bid_condition":50,"ask_size":12661,"ask_exchange":7,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CENX","expiration":20260116,"strike":20000,"right":"C"},"quote":{"ms_of_day":55967009,"bid_size":1,"bid_exchange":1,"bid":4.3,"bid_condition":50,"ask_size":11,"ask_exchange":73,"ask":4.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CENX","expiration":20260116,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55967014,"open":3.72,"high":4.89,"low":3.72,"close":4.3,"volume":35,"count":8,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CENX","expiration":20260116,"strike":20000,"right":"C"},"trade":{"ms_of_day":55967014,"sequence":-616235117,"size":1,"condition":18,"price":4.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CENX","expiration":20260116,"strike":20000,"right":"C"},"quote":{"ms_of_day":55967014,"bid_size":305,"bid_exchange":65,"bid":4.2,"bid_condition":50,"ask_size":11,"ask_exchange":73,"ask":4.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CENX","expiration":20260116,"strike":20000,"right":"C"},"quote":{"ms_of_day":55967014,"bid_size":305,"bid_exchange":65,"bid":4.2,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":4.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HII","expiration":20250620,"strike":200000,"right":"C"},"quote":{"ms_of_day":55967017,"bid_size":13,"bid_exchange":11,"bid":15.7,"bid_condition":50,"ask_size":16,"ask_exchange":43,"ask":16.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HII","expiration":20250620,"strike":200000,"right":"C"},"ohlc":{"ms_of_day":55967017,"open":5.44,"high":20.5,"low":4.83,"close":16.1,"volume":45,"count":30,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HII","expiration":20250620,"strike":200000,"right":"C"},"trade":{"ms_of_day":55967017,"sequence":-631132572,"size":2,"condition":130,"price":16.1,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HII","expiration":20250620,"strike":190000,"right":"C"},"quote":{"ms_of_day":55967017,"bid_size":24,"bid_exchange":5,"bid":21.8,"bid_condition":50,"ask_size":5,"ask_exchange":31,"ask":22.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HII","expiration":20250620,"strike":190000,"right":"C"},"ohlc":{"ms_of_day":55967017,"open":7.85,"high":22.2,"low":7.85,"close":22.2,"volume":25,"count":19,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HII","expiration":20250620,"strike":190000,"right":"C"},"trade":{"ms_of_day":55967017,"sequence":-631132569,"size":2,"condition":130,"price":22.2,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55967017,"bid_size":137,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":76,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":608000,"right":"C"},"quote":{"ms_of_day":55967018,"bid_size":204,"bid_exchange":5,"bid":1.19,"bid_condition":50,"ask_size":210,"ask_exchange":73,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":570000,"right":"C"},"quote":{"ms_of_day":55967020,"bid_size":15,"bid_exchange":47,"bid":4.46,"bid_condition":50,"ask_size":64,"ask_exchange":46,"ask":4.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HII","expiration":20250620,"strike":190000,"right":"C"},"quote":{"ms_of_day":55967020,"bid_size":24,"bid_exchange":5,"bid":21.8,"bid_condition":50,"ask_size":7,"ask_exchange":11,"ask":22.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":570000,"right":"C"},"quote":{"ms_of_day":55967020,"bid_size":15,"bid_exchange":47,"bid":4.46,"bid_condition":50,"ask_size":40,"ask_exchange":31,"ask":4.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KHC","expiration":20250425,"strike":30000,"right":"C"},"quote":{"ms_of_day":55967021,"bid_size":241,"bid_exchange":4,"bid":0.84,"bid_condition":50,"ask_size":5,"ask_exchange":6,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KHC","expiration":20250425,"strike":30000,"right":"C"},"ohlc":{"ms_of_day":55967021,"open":1.52,"high":1.52,"low":0.38,"close":0.86,"volume":114,"count":42,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KHC","expiration":20250425,"strike":30000,"right":"C"},"trade":{"ms_of_day":55967021,"sequence":-1345776563,"size":3,"condition":125,"price":0.86,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KHC","expiration":20250425,"strike":30000,"right":"C"},"quote":{"ms_of_day":55967025,"bid_size":241,"bid_exchange":4,"bid":0.84,"bid_condition":50,"ask_size":5,"ask_exchange":6,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KHC","expiration":20250425,"strike":30000,"right":"C"},"quote":{"ms_of_day":55967025,"bid_size":241,"bid_exchange":4,"bid":0.84,"bid_condition":50,"ask_size":6,"ask_exchange":43,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HII","expiration":20250620,"strike":190000,"right":"C"},"quote":{"ms_of_day":55967029,"bid_size":23,"bid_exchange":9,"bid":21.8,"bid_condition":50,"ask_size":7,"ask_exchange":11,"ask":22.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HII","expiration":20250620,"strike":200000,"right":"C"},"quote":{"ms_of_day":55967030,"bid_size":13,"bid_exchange":11,"bid":15.7,"bid_condition":50,"ask_size":16,"ask_exchange":43,"ask":16.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55967007,"bid_size":50,"bid_exchange":47,"bid":2.12,"bid_condition":50,"ask_size":194,"ask_exchange":65,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55967029,"open":18.56,"high":21.75,"low":1.28,"close":2.13,"volume":180341,"count":29342,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55967029,"sequence":598676487,"size":1,"condition":125,"price":2.13,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55967030,"bid_size":223,"bid_exchange":6,"bid":2.16,"bid_condition":50,"ask_size":9,"ask_exchange":31,"ask":2.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55967030,"open":9.82,"high":19.07,"low":0.92,"close":2.17,"volume":90640,"count":13042,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"trade":{"ms_of_day":55967030,"sequence":1426833082,"size":11,"condition":18,"price":2.17,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55967030,"bid_size":223,"bid_exchange":6,"bid":2.16,"bid_condition":50,"ask_size":9,"ask_exchange":31,"ask":2.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55967030,"bid_size":223,"bid_exchange":6,"bid":2.16,"bid_condition":50,"ask_size":9,"ask_exchange":31,"ask":2.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":335000,"right":"C"},"quote":{"ms_of_day":55967031,"bid_size":28,"bid_exchange":42,"bid":1.15,"bid_condition":50,"ask_size":34,"ask_exchange":47,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"quote":{"ms_of_day":55967035,"bid_size":149,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":564,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55967033,"bid_size":50,"bid_exchange":47,"bid":2.12,"bid_condition":50,"ask_size":244,"ask_exchange":65,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIA","expiration":20250328,"strike":425000,"right":"P"},"quote":{"ms_of_day":55967037,"bid_size":1,"bid_exchange":43,"bid":1.89,"bid_condition":50,"ask_size":214,"ask_exchange":4,"ask":1.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIA","expiration":20250328,"strike":425000,"right":"P"},"ohlc":{"ms_of_day":55967037,"open":7.05,"high":12.75,"low":0.87,"close":1.89,"volume":2865,"count":291,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIA","expiration":20250328,"strike":425000,"right":"P"},"trade":{"ms_of_day":55967037,"sequence":-927579965,"size":1,"condition":18,"price":1.89,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIA","expiration":20250328,"strike":425000,"right":"P"},"quote":{"ms_of_day":55967037,"bid_size":39,"bid_exchange":11,"bid":1.82,"bid_condition":50,"ask_size":214,"ask_exchange":4,"ask":1.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIA","expiration":20250328,"strike":425000,"right":"P"},"quote":{"ms_of_day":55967037,"bid_size":45,"bid_exchange":60,"bid":1.82,"bid_condition":50,"ask_size":214,"ask_exchange":4,"ask":1.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":335000,"right":"C"},"quote":{"ms_of_day":55967036,"bid_size":29,"bid_exchange":42,"bid":1.15,"bid_condition":50,"ask_size":34,"ask_exchange":47,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OLED","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55967042,"bid_size":0,"bid_exchange":76,"bid":0.0,"bid_condition":50,"ask_size":9,"ask_exchange":11,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OLED","expiration":20250417,"strike":125000,"right":"P"},"ohlc":{"ms_of_day":55967042,"open":1.17,"high":1.28,"low":0.4,"close":0.4,"volume":15,"count":6,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OLED","expiration":20250417,"strike":125000,"right":"P"},"trade":{"ms_of_day":55967042,"sequence":-1154260054,"size":10,"condition":18,"price":0.4,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OLED","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55967042,"bid_size":0,"bid_exchange":76,"bid":0.0,"bid_condition":50,"ask_size":16,"ask_exchange":73,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OLED","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55967042,"bid_size":0,"bid_exchange":76,"bid":0.0,"bid_condition":50,"ask_size":17,"ask_exchange":73,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55967047,"bid_size":35,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":272,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55967051,"bid_size":65,"bid_exchange":73,"bid":2.11,"bid_condition":50,"ask_size":244,"ask_exchange":65,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55967053,"bid_size":975,"bid_exchange":65,"bid":0.04,"bid_condition":50,"ask_size":905,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55967038,"bid_size":2705,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":5466,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55967056,"open":8.11,"high":8.21,"low":0.01,"close":0.01,"volume":394921,"count":54635,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"trade":{"ms_of_day":55967056,"sequence":1426834844,"size":6,"condition":18,"price":0.01,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55967038,"bid_size":2705,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":5466,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55967056,"open":8.11,"high":8.21,"low":0.01,"close":0.01,"volume":394922,"count":54636,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"trade":{"ms_of_day":55967056,"sequence":1426834845,"size":1,"condition":18,"price":0.01,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55967057,"bid_size":223,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":338,"ask_exchange":42,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":165000,"right":"P"},"quote":{"ms_of_day":55967057,"bid_size":2284,"bid_exchange":43,"bid":3.8,"bid_condition":50,"ask_size":1848,"ask_exchange":43,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55967061,"bid_size":10,"bid_exchange":11,"bid":1.95,"bid_condition":50,"ask_size":503,"ask_exchange":6,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"ohlc":{"ms_of_day":55967062,"open":4.2,"high":30.0,"low":0.05,"close":1.95,"volume":5123,"count":1081,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"trade":{"ms_of_day":55967062,"sequence":-628111775,"size":10,"condition":18,"price":1.95,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55967062,"bid_size":198,"bid_exchange":43,"bid":1.8,"bid_condition":50,"ask_size":503,"ask_exchange":6,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55967063,"bid_size":283,"bid_exchange":43,"bid":1.8,"bid_condition":50,"ask_size":503,"ask_exchange":6,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ASTS","expiration":20270115,"strike":20000,"right":"C"},"quote":{"ms_of_day":55953942,"bid_size":1,"bid_exchange":69,"bid":14.25,"bid_condition":50,"ask_size":2543,"ask_exchange":9,"ask":16.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ASTS","expiration":20270115,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55967063,"open":17.1,"high":22.65,"low":13.5,"close":14.5,"volume":1600,"count":242,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ASTS","expiration":20270115,"strike":20000,"right":"C"},"trade":{"ms_of_day":55967063,"sequence":-628111729,"size":1,"condition":125,"price":14.5,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":247500,"right":"P"},"quote":{"ms_of_day":55967094,"bid_size":429,"bid_exchange":43,"bid":1.5,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":247500,"right":"P"},"ohlc":{"ms_of_day":55967094,"open":19.1,"high":22.0,"low":0.09,"close":1.6,"volume":801,"count":160,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":247500,"right":"P"},"trade":{"ms_of_day":55967094,"sequence":-628108184,"size":1,"condition":18,"price":1.6,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":247500,"right":"P"},"quote":{"ms_of_day":55967094,"bid_size":429,"bid_exchange":43,"bid":1.5,"bid_condition":50,"ask_size":73,"ask_exchange":1,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":247500,"right":"P"},"quote":{"ms_of_day":55967094,"bid_size":1,"bid_exchange":7,"bid":1.6,"bid_condition":50,"ask_size":73,"ask_exchange":1,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":282500,"right":"C"},"quote":{"ms_of_day":55966975,"bid_size":19,"bid_exchange":69,"bid":11.2,"bid_condition":50,"ask_size":1262,"ask_exchange":43,"ask":11.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":282500,"right":"C"},"ohlc":{"ms_of_day":55967091,"open":9.09,"high":19.3,"low":8.9,"close":11.3,"volume":4958,"count":1669,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":282500,"right":"C"},"trade":{"ms_of_day":55967091,"sequence":33494949,"size":2,"condition":95,"price":11.3,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":282500,"right":"C"},"quote":{"ms_of_day":55967091,"bid_size":19,"bid_exchange":69,"bid":11.2,"bid_condition":50,"ask_size":1260,"ask_exchange":43,"ask":11.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":282500,"right":"C"},"quote":{"ms_of_day":55967092,"bid_size":19,"bid_exchange":69,"bid":11.2,"bid_condition":50,"ask_size":1418,"ask_exchange":43,"ask":11.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"C"},"quote":{"ms_of_day":55967110,"bid_size":58,"bid_exchange":5,"bid":0.29,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STZ","expiration":20250328,"strike":190000,"right":"C"},"quote":{"ms_of_day":55967007,"bid_size":67,"bid_exchange":65,"bid":0.05,"bid_condition":50,"ask_size":28,"ask_exchange":9,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STZ","expiration":20250328,"strike":190000,"right":"C"},"ohlc":{"ms_of_day":55967110,"open":2.3,"high":7.0,"low":0.08,"close":0.1,"volume":105,"count":33,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STZ","expiration":20250328,"strike":190000,"right":"C"},"trade":{"ms_of_day":55967110,"sequence":33496043,"size":1,"condition":131,"price":0.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STZ","expiration":20250328,"strike":192500,"right":"C"},"quote":{"ms_of_day":55955666,"bid_size":0,"bid_exchange":46,"bid":0.0,"bid_condition":50,"ask_size":19,"ask_exchange":47,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STZ","expiration":20250328,"strike":192500,"right":"C"},"ohlc":{"ms_of_day":55967110,"open":5.2,"high":6.3,"low":0.08,"close":0.08,"volume":34,"count":13,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STZ","expiration":20250328,"strike":192500,"right":"C"},"trade":{"ms_of_day":55967110,"sequence":33496044,"size":1,"condition":131,"price":0.08,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HII","expiration":20250620,"strike":200000,"right":"C"},"quote":{"ms_of_day":55967116,"bid_size":13,"bid_exchange":11,"bid":15.7,"bid_condition":50,"ask_size":7,"ask_exchange":11,"ask":16.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":557000,"right":"P"},"quote":{"ms_of_day":55967119,"bid_size":1076,"bid_exchange":6,"bid":0.07,"bid_condition":50,"ask_size":2406,"ask_exchange":65,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":557000,"right":"P"},"ohlc":{"ms_of_day":55967119,"open":9.21,"high":13.22,"low":0.06,"close":0.08,"volume":20999,"count":2871,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":557000,"right":"P"},"trade":{"ms_of_day":55967119,"sequence":1426836792,"size":1,"condition":95,"price":0.08,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":557000,"right":"P"},"quote":{"ms_of_day":55967120,"bid_size":1076,"bid_exchange":6,"bid":0.07,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":557000,"right":"P"},"quote":{"ms_of_day":55967120,"bid_size":1076,"bid_exchange":6,"bid":0.07,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250502,"strike":18500,"right":"P"},"quote":{"ms_of_day":55967127,"bid_size":5,"bid_exchange":47,"bid":2.31,"bid_condition":50,"ask_size":2,"ask_exchange":6,"ask":2.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250502,"strike":18500,"right":"P"},"ohlc":{"ms_of_day":55967127,"open":1.34,"high":2.56,"low":1.25,"close":2.31,"volume":168,"count":17,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250502,"strike":18500,"right":"P"},"trade":{"ms_of_day":55967127,"sequence":598685064,"size":5,"condition":18,"price":2.31,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250502,"strike":18500,"right":"P"},"quote":{"ms_of_day":55967128,"bid_size":10,"bid_exchange":6,"bid":2.27,"bid_condition":50,"ask_size":2,"ask_exchange":6,"ask":2.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250502,"strike":18500,"right":"P"},"quote":{"ms_of_day":55967128,"bid_size":10,"bid_exchange":6,"bid":2.27,"bid_condition":50,"ask_size":17,"ask_exchange":11,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":608000,"right":"C"},"quote":{"ms_of_day":55967130,"bid_size":204,"bid_exchange":5,"bid":1.19,"bid_condition":50,"ask_size":210,"ask_exchange":73,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250404,"strike":205000,"right":"C"},"quote":{"ms_of_day":55967159,"bid_size":41,"bid_exchange":47,"bid":0.06,"bid_condition":50,"ask_size":472,"ask_exchange":1,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250404,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55967159,"open":0.26,"high":0.3,"low":0.02,"close":0.07,"volume":1372,"count":113,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250404,"strike":205000,"right":"C"},"trade":{"ms_of_day":55967159,"sequence":-628102634,"size":28,"condition":18,"price":0.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250404,"strike":205000,"right":"C"},"quote":{"ms_of_day":55967160,"bid_size":72,"bid_exchange":1,"bid":0.06,"bid_condition":50,"ask_size":472,"ask_exchange":1,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250404,"strike":205000,"right":"C"},"quote":{"ms_of_day":55967160,"bid_size":423,"bid_exchange":1,"bid":0.06,"bid_condition":50,"ask_size":472,"ask_exchange":1,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55967170,"bid_size":2705,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":5466,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250404,"strike":520000,"right":"P"},"quote":{"ms_of_day":55967172,"bid_size":2,"bid_exchange":46,"bid":1.09,"bid_condition":50,"ask_size":10,"ask_exchange":42,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250404,"strike":520000,"right":"P"},"ohlc":{"ms_of_day":55967172,"open":5.4,"high":7.55,"low":1.02,"close":1.09,"volume":716,"count":169,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250404,"strike":520000,"right":"P"},"trade":{"ms_of_day":55967172,"sequence":-616229439,"size":2,"condition":18,"price":1.09,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250404,"strike":520000,"right":"P"},"quote":{"ms_of_day":55967172,"bid_size":1,"bid_exchange":1,"bid":1.05,"bid_condition":50,"ask_size":10,"ask_exchange":42,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250404,"strike":520000,"right":"P"},"quote":{"ms_of_day":55967172,"bid_size":1,"bid_exchange":1,"bid":1.05,"bid_condition":50,"ask_size":10,"ask_exchange":42,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250328,"strike":9500,"right":"P"},"quote":{"ms_of_day":55967181,"bid_size":152,"bid_exchange":43,"bid":0.88,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250328,"strike":9500,"right":"P"},"quote":{"ms_of_day":55967182,"bid_size":152,"bid_exchange":43,"bid":0.88,"bid_condition":50,"ask_size":30,"ask_exchange":7,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":605000,"right":"C"},"quote":{"ms_of_day":55967181,"bid_size":57,"bid_exchange":69,"bid":1.57,"bid_condition":50,"ask_size":303,"ask_exchange":5,"ask":1.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":605000,"right":"C"},"quote":{"ms_of_day":55967193,"bid_size":37,"bid_exchange":69,"bid":1.57,"bid_condition":50,"ask_size":303,"ask_exchange":5,"ask":1.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250815,"strike":80000,"right":"C"},"quote":{"ms_of_day":55967189,"bid_size":486,"bid_exchange":4,"bid":9.45,"bid_condition":50,"ask_size":254,"ask_exchange":5,"ask":9.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55967201,"bid_size":130,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":102,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55967201,"open":30.02,"high":33.0,"low":0.79,"close":3.1,"volume":79865,"count":31379,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55967201,"sequence":598690386,"size":1,"condition":18,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":556000,"right":"P"},"quote":{"ms_of_day":55966999,"bid_size":39,"bid_exchange":46,"bid":7.99,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":8.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":556000,"right":"P"},"ohlc":{"ms_of_day":55967201,"open":15.52,"high":18.85,"low":6.1,"close":8.01,"volume":579,"count":167,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":556000,"right":"P"},"trade":{"ms_of_day":55967201,"sequence":1426841163,"size":1,"condition":18,"price":8.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":556000,"right":"P"},"quote":{"ms_of_day":55967201,"bid_size":39,"bid_exchange":46,"bid":7.99,"bid_condition":50,"ask_size":82,"ask_exchange":60,"ask":8.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55967169,"bid_size":223,"bid_exchange":6,"bid":2.16,"bid_condition":50,"ask_size":9,"ask_exchange":31,"ask":2.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55967201,"open":9.82,"high":19.07,"low":0.92,"close":2.17,"volume":90649,"count":13043,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"trade":{"ms_of_day":55967201,"sequence":1426841217,"size":9,"condition":18,"price":2.17,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55967201,"bid_size":223,"bid_exchange":6,"bid":2.16,"bid_condition":50,"ask_size":34,"ask_exchange":7,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":556000,"right":"P"},"quote":{"ms_of_day":55967201,"bid_size":1,"bid_exchange":1,"bid":8.01,"bid_condition":50,"ask_size":82,"ask_exchange":60,"ask":8.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55967201,"bid_size":1600,"bid_exchange":65,"bid":0.17,"bid_condition":50,"ask_size":44,"ask_exchange":7,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55967201,"open":9.33,"high":9.81,"low":0.12,"close":0.18,"volume":515756,"count":60303,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55967201,"sequence":1426841402,"size":5,"condition":18,"price":0.18,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55967201,"bid_size":9,"bid_exchange":31,"bid":2.17,"bid_condition":50,"ask_size":34,"ask_exchange":7,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55967201,"bid_size":1600,"bid_exchange":65,"bid":0.17,"bid_condition":50,"ask_size":44,"ask_exchange":7,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55967201,"open":9.33,"high":9.81,"low":0.12,"close":0.18,"volume":515759,"count":60304,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55967201,"sequence":1426841411,"size":3,"condition":18,"price":0.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55967202,"bid_size":1551,"bid_exchange":43,"bid":4.65,"bid_condition":50,"ask_size":2,"ask_exchange":69,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55967202,"open":51.5,"high":57.83,"low":1.37,"close":4.7,"volume":79325,"count":16268,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55967202,"sequence":33498203,"size":2,"condition":18,"price":4.7,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55967202,"bid_size":1551,"bid_exchange":43,"bid":4.65,"bid_condition":50,"ask_size":488,"ask_exchange":43,"ask":4.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55967202,"bid_size":69,"bid_exchange":69,"bid":4.7,"bid_condition":50,"ask_size":488,"ask_exchange":43,"ask":4.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55966923,"bid_size":64,"bid_exchange":7,"bid":0.46,"bid_condition":50,"ask_size":1300,"ask_exchange":43,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55967201,"open":12.86,"high":12.86,"low":0.24,"close":0.46,"volume":141588,"count":27041,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"trade":{"ms_of_day":55967201,"sequence":-1411302672,"size":64,"condition":18,"price":0.46,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55967201,"bid_size":64,"bid_exchange":7,"bid":0.46,"bid_condition":50,"ask_size":1300,"ask_exchange":43,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55967201,"bid_size":64,"bid_exchange":7,"bid":0.46,"bid_condition":50,"ask_size":1300,"ask_exchange":43,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55967202,"open":12.86,"high":12.86,"low":0.24,"close":0.46,"volume":141652,"count":27042,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"trade":{"ms_of_day":55967202,"sequence":-1411302605,"size":64,"condition":18,"price":0.46,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55967202,"bid_size":64,"bid_exchange":7,"bid":0.46,"bid_condition":50,"ask_size":1300,"ask_exchange":43,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55967202,"bid_size":64,"bid_exchange":7,"bid":0.46,"bid_condition":50,"ask_size":1300,"ask_exchange":43,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55967202,"open":12.86,"high":12.86,"low":0.24,"close":0.46,"volume":141716,"count":27043,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"trade":{"ms_of_day":55967202,"sequence":-1411302576,"size":64,"condition":18,"price":0.46,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55967202,"bid_size":64,"bid_exchange":7,"bid":0.46,"bid_condition":50,"ask_size":1300,"ask_exchange":43,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55967201,"bid_size":115,"bid_exchange":73,"bid":0.72,"bid_condition":50,"ask_size":50,"ask_exchange":42,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55967202,"open":3.09,"high":7.97,"low":0.21,"close":0.72,"volume":441501,"count":55288,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55967202,"sequence":598691009,"size":4,"condition":18,"price":0.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55967201,"bid_size":2705,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":3738,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55967202,"bid_size":110,"bid_exchange":60,"bid":0.72,"bid_condition":50,"ask_size":50,"ask_exchange":42,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":94000,"right":"C"},"quote":{"ms_of_day":55967202,"bid_size":55,"bid_exchange":7,"bid":0.49,"bid_condition":50,"ask_size":56,"ask_exchange":46,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":94000,"right":"C"},"ohlc":{"ms_of_day":55967202,"open":4.5,"high":5.1,"low":0.46,"close":0.5,"volume":20973,"count":5304,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":94000,"right":"C"},"trade":{"ms_of_day":55967202,"sequence":-1154251075,"size":1,"condition":18,"price":0.5,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":94000,"right":"C"},"quote":{"ms_of_day":55967202,"bid_size":55,"bid_exchange":7,"bid":0.49,"bid_condition":50,"ask_size":427,"ask_exchange":73,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":94000,"right":"C"},"quote":{"ms_of_day":55967202,"bid_size":55,"bid_exchange":7,"bid":0.49,"bid_condition":50,"ask_size":428,"ask_exchange":73,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19980000,"right":"C"},"quote":{"ms_of_day":55961679,"bid_size":1,"bid_exchange":9,"bid":1.3,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19980000,"right":"C"},"ohlc":{"ms_of_day":55967202,"open":245.67,"high":245.67,"low":1.0,"close":1.3,"volume":576,"count":354,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19980000,"right":"C"},"trade":{"ms_of_day":55967202,"sequence":840819253,"size":1,"condition":18,"price":1.3,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19980000,"right":"C"},"quote":{"ms_of_day":55967202,"bid_size":14,"bid_exchange":9,"bid":1.1,"bid_condition":50,"ask_size":9,"ask_exchange":9,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19980000,"right":"C"},"quote":{"ms_of_day":55967202,"bid_size":11,"bid_exchange":6,"bid":1.1,"bid_condition":50,"ask_size":9,"ask_exchange":9,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55967203,"bid_size":130,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250919,"strike":350000,"right":"C"},"quote":{"ms_of_day":55967203,"bid_size":211,"bid_exchange":65,"bid":27.25,"bid_condition":50,"ask_size":50,"ask_exchange":7,"ask":27.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":63000,"right":"C"},"quote":{"ms_of_day":55967204,"bid_size":969,"bid_exchange":5,"bid":1.09,"bid_condition":50,"ask_size":989,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55967204,"bid_size":109,"bid_exchange":11,"bid":0.72,"bid_condition":50,"ask_size":50,"ask_exchange":42,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55967205,"bid_size":64,"bid_exchange":7,"bid":0.46,"bid_condition":50,"ask_size":1359,"ask_exchange":43,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":478000,"right":"P"},"quote":{"ms_of_day":55967204,"bid_size":1751,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":2255,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55967204,"bid_size":130,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":102,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":478000,"right":"P"},"quote":{"ms_of_day":55967204,"bid_size":1751,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":2241,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250919,"strike":350000,"right":"C"},"quote":{"ms_of_day":55967206,"bid_size":174,"bid_exchange":65,"bid":27.25,"bid_condition":50,"ask_size":50,"ask_exchange":7,"ask":27.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":475000,"right":"C"},"quote":{"ms_of_day":55967204,"bid_size":3,"bid_exchange":43,"bid":9.3,"bid_condition":50,"ask_size":50,"ask_exchange":47,"ask":9.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":475000,"right":"C"},"ohlc":{"ms_of_day":55967205,"open":28.66,"high":28.66,"low":7.37,"close":9.3,"volume":11609,"count":1192,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":475000,"right":"C"},"trade":{"ms_of_day":55967205,"sequence":-63236655,"size":3,"condition":18,"price":9.3,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":475000,"right":"C"},"quote":{"ms_of_day":55967205,"bid_size":72,"bid_exchange":6,"bid":9.27,"bid_condition":50,"ask_size":50,"ask_exchange":47,"ask":9.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":475000,"right":"C"},"quote":{"ms_of_day":55967205,"bid_size":72,"bid_exchange":6,"bid":9.27,"bid_condition":50,"ask_size":146,"ask_exchange":6,"ask":9.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55967206,"bid_size":1600,"bid_exchange":65,"bid":0.17,"bid_condition":50,"ask_size":20,"ask_exchange":7,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55967206,"bid_size":1514,"bid_exchange":65,"bid":0.17,"bid_condition":50,"ask_size":20,"ask_exchange":7,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":484000,"right":"P"},"quote":{"ms_of_day":55967208,"bid_size":47,"bid_exchange":69,"bid":4.26,"bid_condition":50,"ask_size":30,"ask_exchange":7,"ask":4.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55967208,"open":10.0,"high":21.0,"low":3.24,"close":4.27,"volume":4269,"count":1001,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":484000,"right":"P"},"trade":{"ms_of_day":55967208,"sequence":-63235984,"size":3,"condition":18,"price":4.27,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"P"},"quote":{"ms_of_day":55967209,"bid_size":34,"bid_exchange":42,"bid":11.15,"bid_condition":50,"ask_size":10,"ask_exchange":11,"ask":11.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"P"},"ohlc":{"ms_of_day":55967212,"open":16.13,"high":16.13,"low":3.9,"close":11.25,"volume":34563,"count":7581,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"P"},"trade":{"ms_of_day":55967212,"sequence":33502549,"size":7,"condition":18,"price":11.25,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":320000,"right":"C"},"quote":{"ms_of_day":55967218,"bid_size":4,"bid_exchange":6,"bid":0.3,"bid_condition":50,"ask_size":28,"ask_exchange":73,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":320000,"right":"C"},"ohlc":{"ms_of_day":55967218,"open":50.3,"high":50.3,"low":0.1,"close":0.3,"volume":7764,"count":1460,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":320000,"right":"C"},"trade":{"ms_of_day":55967218,"sequence":-628097501,"size":1,"condition":18,"price":0.3,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":484000,"right":"P"},"quote":{"ms_of_day":55967208,"bid_size":220,"bid_exchange":1,"bid":4.26,"bid_condition":50,"ask_size":30,"ask_exchange":7,"ask":4.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55967206,"bid_size":14,"bid_exchange":46,"bid":5.05,"bid_condition":50,"ask_size":13,"ask_exchange":69,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55967212,"open":4.0,"high":15.66,"low":3.05,"close":5.05,"volume":78597,"count":18466,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55967212,"sequence":33503392,"size":1,"condition":18,"price":5.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55967206,"bid_size":14,"bid_exchange":46,"bid":5.05,"bid_condition":50,"ask_size":13,"ask_exchange":69,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55967212,"open":4.0,"high":15.66,"low":3.05,"close":5.05,"volume":78601,"count":18467,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55967212,"sequence":33503441,"size":4,"condition":18,"price":5.05,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55967212,"bid_size":10,"bid_exchange":46,"bid":5.05,"bid_condition":50,"ask_size":13,"ask_exchange":69,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":484000,"right":"P"},"quote":{"ms_of_day":55967209,"bid_size":27,"bid_exchange":1,"bid":4.27,"bid_condition":50,"ask_size":30,"ask_exchange":7,"ask":4.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55967212,"bid_size":7,"bid_exchange":11,"bid":5.05,"bid_condition":50,"ask_size":13,"ask_exchange":69,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":320000,"right":"C"},"quote":{"ms_of_day":55967219,"bid_size":4,"bid_exchange":6,"bid":0.3,"bid_condition":50,"ask_size":46,"ask_exchange":47,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":320000,"right":"C"},"quote":{"ms_of_day":55967219,"bid_size":4,"bid_exchange":6,"bid":0.3,"bid_condition":50,"ask_size":56,"ask_exchange":73,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55967192,"bid_size":197,"bid_exchange":65,"bid":1.42,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":1.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"ohlc":{"ms_of_day":55967208,"open":9.14,"high":15.72,"low":0.64,"close":1.43,"volume":106168,"count":15802,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"trade":{"ms_of_day":55967208,"sequence":1426845340,"size":1,"condition":95,"price":1.43,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55967208,"bid_size":197,"bid_exchange":65,"bid":1.42,"bid_condition":50,"ask_size":75,"ask_exchange":73,"ask":1.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55967209,"bid_size":67,"bid_exchange":69,"bid":1.43,"bid_condition":50,"ask_size":75,"ask_exchange":73,"ask":1.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":493000,"right":"C"},"quote":{"ms_of_day":55967213,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":2164,"ask_exchange":65,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"P"},"quote":{"ms_of_day":55967216,"bid_size":35,"bid_exchange":7,"bid":11.15,"bid_condition":50,"ask_size":10,"ask_exchange":11,"ask":11.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"P"},"quote":{"ms_of_day":55967218,"bid_size":1,"bid_exchange":73,"bid":11.2,"bid_condition":50,"ask_size":10,"ask_exchange":11,"ask":11.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":573000,"right":"C"},"quote":{"ms_of_day":55967205,"bid_size":10,"bid_exchange":46,"bid":2.98,"bid_condition":50,"ask_size":97,"ask_exchange":69,"ask":2.99,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":573000,"right":"C"},"ohlc":{"ms_of_day":55967210,"open":3.76,"high":7.39,"low":2.06,"close":2.98,"volume":7328,"count":1112,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":573000,"right":"C"},"trade":{"ms_of_day":55967210,"sequence":1426847847,"size":10,"condition":18,"price":2.98,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":573000,"right":"C"},"quote":{"ms_of_day":55967211,"bid_size":100,"bid_exchange":6,"bid":2.97,"bid_condition":50,"ask_size":97,"ask_exchange":69,"ask":2.99,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55967206,"bid_size":132,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55967216,"open":122.0,"high":122.0,"low":0.6,"close":1.0,"volume":85501,"count":27024,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55967216,"sequence":598700735,"size":2,"condition":18,"price":1.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55967216,"bid_size":132,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":225,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":573000,"right":"C"},"quote":{"ms_of_day":55967212,"bid_size":100,"bid_exchange":6,"bid":2.97,"bid_condition":50,"ask_size":97,"ask_exchange":69,"ask":2.99,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55967201,"bid_size":150,"bid_exchange":31,"bid":2.63,"bid_condition":50,"ask_size":57,"ask_exchange":73,"ask":2.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55967215,"open":11.11,"high":11.11,"low":2.01,"close":2.63,"volume":43832,"count":6279,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"trade":{"ms_of_day":55967215,"sequence":-63233088,"size":2,"condition":18,"price":2.63,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55967215,"bid_size":150,"bid_exchange":31,"bid":2.63,"bid_condition":50,"ask_size":57,"ask_exchange":73,"ask":2.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":22000,"right":"P"},"quote":{"ms_of_day":55967228,"bid_size":852,"bid_exchange":31,"bid":0.18,"bid_condition":50,"ask_size":839,"ask_exchange":31,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":425000,"right":"C"},"quote":{"ms_of_day":55967216,"bid_size":1,"bid_exchange":69,"bid":4.55,"bid_condition":50,"ask_size":843,"ask_exchange":43,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":425000,"right":"C"},"ohlc":{"ms_of_day":55967221,"open":2.15,"high":6.26,"low":2.0,"close":4.55,"volume":716,"count":88,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":425000,"right":"C"},"trade":{"ms_of_day":55967221,"sequence":33510159,"size":1,"condition":18,"price":4.55,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":425000,"right":"C"},"quote":{"ms_of_day":55967221,"bid_size":298,"bid_exchange":43,"bid":4.5,"bid_condition":50,"ask_size":843,"ask_exchange":43,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":300000,"right":"C"},"quote":{"ms_of_day":55967219,"bid_size":3,"bid_exchange":7,"bid":5.35,"bid_condition":50,"ask_size":41,"ask_exchange":7,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":300000,"right":"C"},"ohlc":{"ms_of_day":55967221,"open":2.75,"high":10.75,"low":2.2,"close":5.35,"volume":47630,"count":10518,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":300000,"right":"C"},"trade":{"ms_of_day":55967221,"sequence":33509942,"size":3,"condition":18,"price":5.35,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":300000,"right":"C"},"quote":{"ms_of_day":55967221,"bid_size":1,"bid_exchange":22,"bid":5.35,"bid_condition":50,"ask_size":41,"ask_exchange":7,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250919,"strike":25000,"right":"P"},"quote":{"ms_of_day":55966353,"bid_size":481,"bid_exchange":65,"bid":3.7,"bid_condition":50,"ask_size":528,"ask_exchange":65,"ask":3.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250919,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55967233,"open":3.55,"high":6.63,"low":2.96,"close":3.74,"volume":3835,"count":335,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250919,"strike":25000,"right":"P"},"trade":{"ms_of_day":55967233,"sequence":-631110247,"size":1,"condition":125,"price":3.74,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55967217,"bid_size":120,"bid_exchange":46,"bid":2.61,"bid_condition":50,"ask_size":57,"ask_exchange":73,"ask":2.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55967217,"bid_size":120,"bid_exchange":46,"bid":2.61,"bid_condition":50,"ask_size":57,"ask_exchange":73,"ask":2.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55967217,"open":11.11,"high":11.11,"low":2.01,"close":2.63,"volume":43982,"count":6280,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"trade":{"ms_of_day":55967217,"sequence":-63232431,"size":150,"condition":18,"price":2.63,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55967217,"bid_size":120,"bid_exchange":46,"bid":2.61,"bid_condition":50,"ask_size":197,"ask_exchange":1,"ask":2.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55967217,"bid_size":120,"bid_exchange":46,"bid":2.61,"bid_condition":50,"ask_size":237,"ask_exchange":69,"ask":2.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55967225,"bid_size":1,"bid_exchange":46,"bid":0.46,"bid_condition":50,"ask_size":675,"ask_exchange":65,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"ohlc":{"ms_of_day":55967228,"open":15.2,"high":18.16,"low":0.27,"close":0.46,"volume":200502,"count":30714,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"trade":{"ms_of_day":55967228,"sequence":598704161,"size":1,"condition":18,"price":0.46,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55967228,"bid_size":264,"bid_exchange":69,"bid":0.45,"bid_condition":50,"ask_size":675,"ask_exchange":65,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"P"},"quote":{"ms_of_day":55967223,"bid_size":1,"bid_exchange":73,"bid":13.25,"bid_condition":50,"ask_size":16,"ask_exchange":11,"ask":13.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"P"},"ohlc":{"ms_of_day":55967225,"open":67.61,"high":67.61,"low":4.9,"close":13.35,"volume":30261,"count":7083,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"P"},"trade":{"ms_of_day":55967225,"sequence":33510363,"size":3,"condition":18,"price":13.35,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55967222,"bid_size":132,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":212,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":425000,"right":"C"},"quote":{"ms_of_day":55967222,"bid_size":298,"bid_exchange":43,"bid":4.5,"bid_condition":50,"ask_size":710,"ask_exchange":43,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"P"},"quote":{"ms_of_day":55967226,"bid_size":21,"bid_exchange":42,"bid":13.25,"bid_condition":50,"ask_size":16,"ask_exchange":11,"ask":13.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"P"},"quote":{"ms_of_day":55967222,"bid_size":4,"bid_exchange":1,"bid":12.95,"bid_condition":50,"ask_size":12,"ask_exchange":11,"ask":13.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55967225,"open":16.0,"high":16.0,"low":7.95,"close":13.0,"volume":7703,"count":2022,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"P"},"trade":{"ms_of_day":55967225,"sequence":33510787,"size":1,"condition":18,"price":13.0,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55967223,"bid_size":23,"bid_exchange":5,"bid":27.5,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":27.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"C"},"ohlc":{"ms_of_day":55967223,"open":49.23,"high":50.24,"low":16.76,"close":27.6,"volume":4315,"count":1506,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"C"},"trade":{"ms_of_day":55967223,"sequence":598704397,"size":2,"condition":18,"price":27.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55967229,"bid_size":264,"bid_exchange":69,"bid":0.45,"bid_condition":50,"ask_size":101,"ask_exchange":69,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"P"},"quote":{"ms_of_day":55967227,"bid_size":1,"bid_exchange":73,"bid":13.25,"bid_condition":50,"ask_size":16,"ask_exchange":11,"ask":13.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55967225,"bid_size":12,"bid_exchange":5,"bid":27.5,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":27.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55967225,"bid_size":12,"bid_exchange":5,"bid":27.5,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":27.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"P"},"quote":{"ms_of_day":55967228,"bid_size":67,"bid_exchange":47,"bid":12.95,"bid_condition":50,"ask_size":12,"ask_exchange":11,"ask":13.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":300000,"right":"C"},"quote":{"ms_of_day":55967224,"bid_size":113,"bid_exchange":11,"bid":5.3,"bid_condition":50,"ask_size":41,"ask_exchange":7,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55967223,"bid_size":12,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":30,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55967226,"open":40.1,"high":40.1,"low":0.44,"close":1.61,"volume":71342,"count":27323,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55967226,"sequence":598706813,"size":1,"condition":130,"price":1.61,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55967225,"bid_size":60,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":211,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"ohlc":{"ms_of_day":55967226,"open":11.3,"high":32.0,"low":0.3,"close":0.5,"volume":47433,"count":16910,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"trade":{"ms_of_day":55967226,"sequence":598706814,"size":1,"condition":130,"price":0.57,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55967224,"bid_size":12,"bid_exchange":5,"bid":11.1,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":11.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"ohlc":{"ms_of_day":55967226,"open":21.97,"high":55.1,"low":7.3,"close":11.23,"volume":11961,"count":4521,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"trade":{"ms_of_day":55967226,"sequence":598706815,"size":1,"condition":130,"price":11.23,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55965530,"bid_size":5,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":974,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"ohlc":{"ms_of_day":55967226,"open":5.8,"high":6.7,"low":0.03,"close":0.07,"volume":36649,"count":11760,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"trade":{"ms_of_day":55967226,"sequence":598706816,"size":1,"condition":130,"price":0.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55967223,"bid_size":1,"bid_exchange":5,"bid":8.3,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":8.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"ohlc":{"ms_of_day":55967226,"open":33.44,"high":34.8,"low":2.1,"close":8.3,"volume":61874,"count":22979,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"trade":{"ms_of_day":55967226,"sequence":598706948,"size":1,"condition":18,"price":8.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55967226,"bid_size":9,"bid_exchange":5,"bid":8.2,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":8.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55967228,"bid_size":12,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":46,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":315000,"right":"C"},"quote":{"ms_of_day":55967218,"bid_size":1,"bid_exchange":7,"bid":2.69,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":315000,"right":"C"},"ohlc":{"ms_of_day":55967226,"open":1.98,"high":5.95,"low":1.43,"close":2.69,"volume":3892,"count":1244,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":315000,"right":"C"},"trade":{"ms_of_day":55967226,"sequence":33513574,"size":1,"condition":18,"price":2.69,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":315000,"right":"C"},"quote":{"ms_of_day":55967226,"bid_size":10,"bid_exchange":11,"bid":2.68,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55967231,"bid_size":7,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":46,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":315000,"right":"C"},"quote":{"ms_of_day":55967227,"bid_size":10,"bid_exchange":11,"bid":2.68,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55967224,"bid_size":16,"bid_exchange":69,"bid":2.11,"bid_condition":50,"ask_size":93,"ask_exchange":4,"ask":2.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55967242,"open":18.56,"high":21.75,"low":1.28,"close":2.11,"volume":180357,"count":29343,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55967242,"sequence":598710637,"size":16,"condition":18,"price":2.11,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55967242,"bid_size":14,"bid_exchange":46,"bid":2.11,"bid_condition":50,"ask_size":93,"ask_exchange":4,"ask":2.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55967242,"bid_size":14,"bid_exchange":46,"bid":2.11,"bid_condition":50,"ask_size":93,"ask_exchange":4,"ask":2.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55967242,"open":18.56,"high":21.75,"low":1.28,"close":2.11,"volume":180371,"count":29344,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55967242,"sequence":598710666,"size":14,"condition":18,"price":2.11,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55967242,"bid_size":51,"bid_exchange":69,"bid":2.1,"bid_condition":50,"ask_size":93,"ask_exchange":4,"ask":2.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55967232,"bid_size":12,"bid_exchange":5,"bid":11.1,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":11.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55967233,"bid_size":60,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":203,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55967233,"bid_size":60,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":199,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"P"},"quote":{"ms_of_day":55967233,"bid_size":67,"bid_exchange":47,"bid":12.95,"bid_condition":50,"ask_size":12,"ask_exchange":11,"ask":13.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55967238,"bid_size":21,"bid_exchange":5,"bid":11.1,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":11.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5400000,"right":"P"},"quote":{"ms_of_day":55967242,"bid_size":1496,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":803,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20270617,"strike":195000,"right":"P"},"quote":{"ms_of_day":55967241,"bid_size":70,"bid_exchange":7,"bid":43.4,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":43.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55967237,"bid_size":17,"bid_exchange":11,"bid":1.15,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"ohlc":{"ms_of_day":55967237,"open":2.47,"high":6.83,"low":0.89,"close":1.15,"volume":185319,"count":37699,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"trade":{"ms_of_day":55967237,"sequence":33517160,"size":1,"condition":18,"price":1.15,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ACHR","expiration":20250417,"strike":11000,"right":"C"},"quote":{"ms_of_day":55967265,"bid_size":2,"bid_exchange":69,"bid":0.06,"bid_condition":50,"ask_size":602,"ask_exchange":60,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ACHR","expiration":20250417,"strike":11000,"right":"C"},"ohlc":{"ms_of_day":55967265,"open":0.68,"high":0.75,"low":0.06,"close":0.06,"volume":8306,"count":634,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ACHR","expiration":20250417,"strike":11000,"right":"C"},"trade":{"ms_of_day":55967265,"sequence":-1411298485,"size":2,"condition":18,"price":0.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ACHR","expiration":20250417,"strike":11000,"right":"C"},"quote":{"ms_of_day":55967265,"bid_size":2,"bid_exchange":69,"bid":0.06,"bid_condition":50,"ask_size":602,"ask_exchange":60,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ACHR","expiration":20250417,"strike":11000,"right":"C"},"quote":{"ms_of_day":55967265,"bid_size":2,"bid_exchange":69,"bid":0.06,"bid_condition":50,"ask_size":602,"ask_exchange":60,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ACHR","expiration":20250417,"strike":11000,"right":"C"},"quote":{"ms_of_day":55967265,"bid_size":2,"bid_exchange":69,"bid":0.06,"bid_condition":50,"ask_size":602,"ask_exchange":60,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ACHR","expiration":20250417,"strike":11000,"right":"C"},"ohlc":{"ms_of_day":55967265,"open":0.68,"high":0.75,"low":0.06,"close":0.06,"volume":8308,"count":635,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ACHR","expiration":20250417,"strike":11000,"right":"C"},"trade":{"ms_of_day":55967265,"sequence":-1411298475,"size":2,"condition":18,"price":0.06,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ACHR","expiration":20250417,"strike":11000,"right":"C"},"quote":{"ms_of_day":55967265,"bid_size":386,"bid_exchange":76,"bid":0.05,"bid_condition":50,"ask_size":602,"ask_exchange":60,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ACHR","expiration":20250417,"strike":11000,"right":"C"},"quote":{"ms_of_day":55967265,"bid_size":386,"bid_exchange":76,"bid":0.05,"bid_condition":50,"ask_size":602,"ask_exchange":60,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5845000,"right":"C"},"quote":{"ms_of_day":55967251,"bid_size":252,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":204,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55967255,"bid_size":8,"bid_exchange":5,"bid":8.2,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":8.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55967269,"bid_size":30,"bid_exchange":76,"bid":0.69,"bid_condition":50,"ask_size":57,"ask_exchange":7,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55967269,"open":9.14,"high":9.42,"low":0.32,"close":0.7,"volume":134422,"count":18581,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"trade":{"ms_of_day":55967269,"sequence":-63226892,"size":5,"condition":18,"price":0.7,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55967270,"bid_size":1,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":57,"ask_exchange":7,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55967271,"bid_size":45,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":57,"ask_exchange":7,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250410,"strike":5430000,"right":"P"},"quote":{"ms_of_day":55967265,"bid_size":25,"bid_exchange":5,"bid":12.0,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":12.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250410,"strike":5430000,"right":"P"},"quote":{"ms_of_day":55967265,"bid_size":25,"bid_exchange":5,"bid":12.0,"bid_condition":50,"ask_size":29,"ask_exchange":5,"ask":12.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55967245,"bid_size":17,"bid_exchange":11,"bid":1.15,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55967264,"bid_size":25,"bid_exchange":46,"bid":2.11,"bid_condition":50,"ask_size":47,"ask_exchange":69,"ask":2.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55967264,"open":18.6,"high":19.3,"low":1.61,"close":2.11,"volume":47631,"count":8606,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"trade":{"ms_of_day":55967264,"sequence":-63225959,"size":1,"condition":18,"price":2.11,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOUN","expiration":20250417,"strike":10000,"right":"C"},"quote":{"ms_of_day":55967275,"bid_size":348,"bid_exchange":60,"bid":0.48,"bid_condition":50,"ask_size":4,"ask_exchange":69,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOUN","expiration":20250417,"strike":10000,"right":"C"},"ohlc":{"ms_of_day":55967275,"open":2.31,"high":2.51,"low":0.47,"close":0.48,"volume":8055,"count":1000,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOUN","expiration":20250417,"strike":10000,"right":"C"},"trade":{"ms_of_day":55967275,"sequence":598725937,"size":4,"condition":18,"price":0.48,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOUN","expiration":20250417,"strike":10000,"right":"C"},"quote":{"ms_of_day":55967275,"bid_size":348,"bid_exchange":60,"bid":0.48,"bid_condition":50,"ask_size":145,"ask_exchange":9,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55967264,"bid_size":2,"bid_exchange":5,"bid":0.4,"bid_condition":50,"ask_size":418,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55967264,"open":27.46,"high":29.1,"low":0.15,"close":0.4,"volume":58380,"count":19495,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55967264,"sequence":598723017,"size":1,"condition":18,"price":0.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55967264,"bid_size":2,"bid_exchange":5,"bid":0.4,"bid_condition":50,"ask_size":418,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55967264,"open":27.46,"high":29.1,"low":0.15,"close":0.4,"volume":58381,"count":19496,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55967264,"sequence":598723020,"size":1,"condition":18,"price":0.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55967264,"bid_size":1,"bid_exchange":5,"bid":0.4,"bid_condition":50,"ask_size":418,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55967264,"bid_size":1,"bid_exchange":5,"bid":0.4,"bid_condition":50,"ask_size":418,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55967264,"open":27.46,"high":29.1,"low":0.15,"close":0.4,"volume":58382,"count":19497,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55967264,"sequence":598723028,"size":1,"condition":18,"price":0.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55967264,"bid_size":364,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":418,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOUN","expiration":20250417,"strike":10000,"right":"C"},"quote":{"ms_of_day":55967275,"bid_size":348,"bid_exchange":60,"bid":0.48,"bid_condition":50,"ask_size":165,"ask_exchange":5,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55967269,"bid_size":25,"bid_exchange":46,"bid":2.11,"bid_condition":50,"ask_size":47,"ask_exchange":69,"ask":2.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55967271,"bid_size":26,"bid_exchange":46,"bid":2.11,"bid_condition":50,"ask_size":47,"ask_exchange":69,"ask":2.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55967248,"bid_size":17,"bid_exchange":11,"bid":1.15,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55967280,"bid_size":147,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55967281,"open":130.0,"high":130.0,"low":1.1,"close":1.72,"volume":36641,"count":13688,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55967281,"sequence":598728038,"size":7,"condition":130,"price":1.72,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55967258,"bid_size":943,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":40,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"ohlc":{"ms_of_day":55967281,"open":110.0,"high":110.0,"low":0.05,"close":0.07,"volume":67584,"count":25865,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"trade":{"ms_of_day":55967281,"sequence":598728039,"size":7,"condition":130,"price":0.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20251231,"strike":6375000,"right":"C"},"quote":{"ms_of_day":55967280,"bid_size":2,"bid_exchange":5,"bid":88.5,"bid_condition":50,"ask_size":40,"ask_exchange":5,"ask":89.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55967280,"bid_size":364,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55967282,"open":27.46,"high":29.1,"low":0.15,"close":0.4,"volume":58387,"count":19498,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55967282,"sequence":598728438,"size":5,"condition":134,"price":0.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55967282,"bid_size":364,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55967282,"bid_size":4,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":974,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55967282,"bid_size":4,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":974,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"ohlc":{"ms_of_day":55967282,"open":5.8,"high":6.7,"low":0.03,"close":0.05,"volume":36650,"count":11761,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"trade":{"ms_of_day":55967282,"sequence":598728444,"size":1,"condition":134,"price":0.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55967282,"bid_size":4,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":974,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"ohlc":{"ms_of_day":55967282,"open":5.8,"high":6.7,"low":0.03,"close":0.05,"volume":36654,"count":11762,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"trade":{"ms_of_day":55967282,"sequence":598728447,"size":4,"condition":134,"price":0.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55967282,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":974,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55967282,"bid_size":943,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":28,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250502,"strike":410000,"right":"C"},"quote":{"ms_of_day":55967290,"bid_size":1,"bid_exchange":1,"bid":6.4,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250502,"strike":410000,"right":"C"},"ohlc":{"ms_of_day":55967290,"open":6.6,"high":8.2,"low":5.5,"close":6.4,"volume":1570,"count":348,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250502,"strike":410000,"right":"C"},"trade":{"ms_of_day":55967290,"sequence":840847440,"size":1,"condition":18,"price":6.45,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250502,"strike":410000,"right":"C"},"quote":{"ms_of_day":55967290,"bid_size":1,"bid_exchange":1,"bid":6.4,"bid_condition":50,"ask_size":46,"ask_exchange":69,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250502,"strike":410000,"right":"C"},"quote":{"ms_of_day":55967290,"bid_size":1,"bid_exchange":7,"bid":6.45,"bid_condition":50,"ask_size":46,"ask_exchange":69,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55967280,"bid_size":147,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55967290,"open":130.0,"high":130.0,"low":1.1,"close":1.72,"volume":36642,"count":13689,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55967290,"sequence":598731506,"size":1,"condition":130,"price":1.72,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55967282,"bid_size":943,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":28,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"ohlc":{"ms_of_day":55967290,"open":110.0,"high":110.0,"low":0.05,"close":0.07,"volume":67585,"count":25866,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"trade":{"ms_of_day":55967290,"sequence":598731510,"size":1,"condition":130,"price":0.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55967291,"bid_size":153,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55967281,"bid_size":7,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":105,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55967291,"open":40.1,"high":40.1,"low":0.44,"close":1.6,"volume":71345,"count":27324,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55967291,"sequence":598731998,"size":3,"condition":18,"price":1.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55967291,"bid_size":4,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":105,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55967291,"bid_size":4,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":105,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55967291,"open":40.1,"high":40.1,"low":0.44,"close":1.6,"volume":71347,"count":27325,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55967291,"sequence":598732006,"size":2,"condition":18,"price":1.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55967291,"bid_size":2,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":105,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55967291,"bid_size":2,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":105,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55967291,"open":40.1,"high":40.1,"low":0.44,"close":1.6,"volume":71348,"count":27326,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55967291,"sequence":598732030,"size":1,"condition":18,"price":1.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55967291,"bid_size":1,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":105,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55967291,"bid_size":1,"bid_exchange":5,"bid":1.6,"bid_condition":50,"ask_size":105,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55967291,"open":40.1,"high":40.1,"low":0.44,"close":1.6,"volume":71349,"count":27327,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55967291,"sequence":598732060,"size":1,"condition":18,"price":1.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55967291,"bid_size":65,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":105,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55967294,"bid_size":17,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":92000,"right":"P"},"quote":{"ms_of_day":55967220,"bid_size":824,"bid_exchange":43,"bid":4.0,"bid_condition":50,"ask_size":197,"ask_exchange":43,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":92000,"right":"P"},"ohlc":{"ms_of_day":55967299,"open":10.2,"high":15.87,"low":2.35,"close":4.05,"volume":4391,"count":816,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":92000,"right":"P"},"trade":{"ms_of_day":55967299,"sequence":-1154243468,"size":1,"condition":130,"price":4.05,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":90000,"right":"P"},"quote":{"ms_of_day":55967204,"bid_size":155,"bid_exchange":65,"bid":3.1,"bid_condition":50,"ask_size":461,"ask_exchange":65,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55967299,"open":8.22,"high":15.98,"low":1.8,"close":3.15,"volume":10997,"count":1859,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":90000,"right":"P"},"trade":{"ms_of_day":55967299,"sequence":-1154243467,"size":1,"condition":130,"price":3.15,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":92000,"right":"P"},"quote":{"ms_of_day":55967299,"bid_size":1013,"bid_exchange":43,"bid":4.0,"bid_condition":50,"ask_size":197,"ask_exchange":43,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":92000,"right":"P"},"quote":{"ms_of_day":55967301,"bid_size":1101,"bid_exchange":43,"bid":4.0,"bid_condition":50,"ask_size":228,"ask_exchange":43,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":585000,"right":"C"},"quote":{"ms_of_day":55967274,"bid_size":1905,"bid_exchange":65,"bid":0.17,"bid_condition":50,"ask_size":334,"ask_exchange":42,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":585000,"right":"C"},"ohlc":{"ms_of_day":55967302,"open":0.75,"high":1.51,"low":0.12,"close":0.17,"volume":8160,"count":1701,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":585000,"right":"C"},"trade":{"ms_of_day":55967302,"sequence":1426865578,"size":1,"condition":18,"price":0.17,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":585000,"right":"C"},"quote":{"ms_of_day":55967302,"bid_size":1905,"bid_exchange":65,"bid":0.17,"bid_condition":50,"ask_size":334,"ask_exchange":42,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":585000,"right":"C"},"quote":{"ms_of_day":55967302,"bid_size":1905,"bid_exchange":65,"bid":0.17,"bid_condition":50,"ask_size":334,"ask_exchange":42,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":577000,"right":"C"},"quote":{"ms_of_day":55967217,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":12656,"ask_exchange":6,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":577000,"right":"C"},"ohlc":{"ms_of_day":55967308,"open":0.97,"high":2.44,"low":0.01,"close":0.01,"volume":79157,"count":8792,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":577000,"right":"C"},"trade":{"ms_of_day":55967308,"sequence":598738464,"size":21,"condition":18,"price":0.01,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250404,"strike":9500,"right":"P"},"quote":{"ms_of_day":55967308,"bid_size":1,"bid_exchange":65,"bid":1.04,"bid_condition":50,"ask_size":2118,"ask_exchange":43,"ask":1.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250404,"strike":9500,"right":"P"},"quote":{"ms_of_day":55967308,"bid_size":151,"bid_exchange":7,"bid":1.04,"bid_condition":50,"ask_size":2118,"ask_exchange":43,"ask":1.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55967293,"bid_size":360,"bid_exchange":42,"bid":0.18,"bid_condition":50,"ask_size":335,"ask_exchange":42,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55967308,"open":9.33,"high":9.81,"low":0.12,"close":0.19,"volume":515760,"count":60305,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55967308,"sequence":1426865802,"size":1,"condition":95,"price":0.19,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":577000,"right":"C"},"quote":{"ms_of_day":55967217,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":12656,"ask_exchange":6,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":577000,"right":"C"},"ohlc":{"ms_of_day":55967308,"open":0.97,"high":2.44,"low":0.01,"close":0.01,"volume":79162,"count":8793,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":577000,"right":"C"},"trade":{"ms_of_day":55967308,"sequence":598738577,"size":5,"condition":18,"price":0.01,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55967310,"bid_size":352,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55967313,"bid_size":447,"bid_exchange":6,"bid":0.18,"bid_condition":50,"ask_size":335,"ask_exchange":42,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":488000,"right":"C"},"quote":{"ms_of_day":55967310,"bid_size":29,"bid_exchange":69,"bid":0.97,"bid_condition":50,"ask_size":53,"ask_exchange":11,"ask":0.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":488000,"right":"C"},"ohlc":{"ms_of_day":55967311,"open":14.8,"high":15.25,"low":0.74,"close":0.98,"volume":15222,"count":2977,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":488000,"right":"C"},"trade":{"ms_of_day":55967311,"sequence":-63222220,"size":2,"condition":125,"price":0.98,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":488000,"right":"C"},"quote":{"ms_of_day":55967310,"bid_size":29,"bid_exchange":69,"bid":0.97,"bid_condition":50,"ask_size":53,"ask_exchange":11,"ask":0.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":488000,"right":"C"},"ohlc":{"ms_of_day":55967311,"open":14.8,"high":15.25,"low":0.74,"close":0.98,"volume":15224,"count":2978,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":488000,"right":"C"},"trade":{"ms_of_day":55967311,"sequence":-63222219,"size":2,"condition":125,"price":0.98,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":488000,"right":"C"},"quote":{"ms_of_day":55967310,"bid_size":29,"bid_exchange":69,"bid":0.97,"bid_condition":50,"ask_size":53,"ask_exchange":11,"ask":0.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":488000,"right":"C"},"ohlc":{"ms_of_day":55967311,"open":14.8,"high":15.25,"low":0.74,"close":0.98,"volume":15225,"count":2979,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":488000,"right":"C"},"trade":{"ms_of_day":55967311,"sequence":-63222218,"size":1,"condition":125,"price":0.98,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":488000,"right":"C"},"quote":{"ms_of_day":55967312,"bid_size":29,"bid_exchange":69,"bid":0.97,"bid_condition":50,"ask_size":268,"ask_exchange":1,"ask":0.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":488000,"right":"C"},"quote":{"ms_of_day":55967312,"bid_size":29,"bid_exchange":69,"bid":0.97,"bid_condition":50,"ask_size":53,"ask_exchange":11,"ask":0.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55967212,"bid_size":64,"bid_exchange":7,"bid":0.46,"bid_condition":50,"ask_size":1359,"ask_exchange":43,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55967308,"open":12.86,"high":12.86,"low":0.24,"close":0.46,"volume":141780,"count":27044,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"trade":{"ms_of_day":55967308,"sequence":-1411296912,"size":64,"condition":18,"price":0.46,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55967308,"bid_size":64,"bid_exchange":7,"bid":0.46,"bid_condition":50,"ask_size":1359,"ask_exchange":43,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55967308,"bid_size":64,"bid_exchange":7,"bid":0.46,"bid_condition":50,"ask_size":1359,"ask_exchange":43,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55967308,"open":12.86,"high":12.86,"low":0.24,"close":0.46,"volume":141844,"count":27045,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"trade":{"ms_of_day":55967308,"sequence":-1411296907,"size":64,"condition":18,"price":0.46,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55967308,"bid_size":64,"bid_exchange":7,"bid":0.46,"bid_condition":50,"ask_size":1359,"ask_exchange":43,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55967308,"bid_size":64,"bid_exchange":7,"bid":0.46,"bid_condition":50,"ask_size":1359,"ask_exchange":43,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55967308,"open":12.86,"high":12.86,"low":0.24,"close":0.46,"volume":141908,"count":27046,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"trade":{"ms_of_day":55967308,"sequence":-1411296905,"size":64,"condition":18,"price":0.46,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55967308,"bid_size":64,"bid_exchange":7,"bid":0.46,"bid_condition":50,"ask_size":1359,"ask_exchange":43,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LNG","expiration":20250620,"strike":230000,"right":"C"},"quote":{"ms_of_day":55967318,"bid_size":67,"bid_exchange":9,"bid":11.6,"bid_condition":50,"ask_size":149,"ask_exchange":9,"ask":12.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55967323,"bid_size":64,"bid_exchange":7,"bid":0.46,"bid_condition":50,"ask_size":2121,"ask_exchange":43,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55967274,"bid_size":1,"bid_exchange":46,"bid":1.15,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"ohlc":{"ms_of_day":55967293,"open":2.47,"high":6.83,"low":0.89,"close":1.15,"volume":185320,"count":37700,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"trade":{"ms_of_day":55967293,"sequence":33530078,"size":1,"condition":18,"price":1.15,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55967293,"bid_size":2,"bid_exchange":73,"bid":1.14,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55967294,"bid_size":2,"bid_exchange":73,"bid":1.14,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55967326,"bid_size":54,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55967335,"open":124.4,"high":138.2,"low":3.0,"close":5.0,"volume":20440,"count":7711,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55967335,"sequence":598746156,"size":2,"condition":18,"price":5.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55967335,"bid_size":54,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55967336,"bid_size":54,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55967336,"bid_size":943,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":523,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55967329,"bid_size":11,"bid_exchange":5,"bid":5.2,"bid_condition":50,"ask_size":37,"ask_exchange":5,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55967336,"open":35.8,"high":35.8,"low":1.4,"close":5.2,"volume":57001,"count":22534,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55967336,"sequence":598746600,"size":5,"condition":18,"price":5.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55967336,"bid_size":6,"bid_exchange":5,"bid":5.2,"bid_condition":50,"ask_size":37,"ask_exchange":5,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55967315,"bid_size":21,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":76,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55967336,"open":30.02,"high":33.0,"low":0.79,"close":3.0,"volume":79866,"count":31380,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55967336,"sequence":598746613,"size":1,"condition":18,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55967336,"bid_size":20,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":76,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55967336,"bid_size":12,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":76,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55967336,"bid_size":12,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":76,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55967336,"open":30.02,"high":33.0,"low":0.79,"close":3.0,"volume":79874,"count":31381,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55967336,"sequence":598746632,"size":8,"condition":18,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55967336,"bid_size":12,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":76,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55967337,"open":30.02,"high":33.0,"low":0.79,"close":3.0,"volume":79876,"count":31382,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55967337,"sequence":598746659,"size":2,"condition":18,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55967337,"bid_size":10,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":76,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55967337,"bid_size":10,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":80,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55967337,"bid_size":6,"bid_exchange":5,"bid":5.2,"bid_condition":50,"ask_size":40,"ask_exchange":5,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250411,"strike":230000,"right":"C"},"quote":{"ms_of_day":55967293,"bid_size":45,"bid_exchange":69,"bid":2.39,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":2.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250411,"strike":230000,"right":"C"},"ohlc":{"ms_of_day":55967344,"open":12.15,"high":16.1,"low":0.75,"close":2.4,"volume":11438,"count":2536,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250411,"strike":230000,"right":"C"},"trade":{"ms_of_day":55967344,"sequence":-1411295918,"size":1,"condition":18,"price":2.4,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250411,"strike":230000,"right":"C"},"quote":{"ms_of_day":55967344,"bid_size":45,"bid_exchange":69,"bid":2.39,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":2.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250328,"strike":49000,"right":"C"},"quote":{"ms_of_day":55967227,"bid_size":309,"bid_exchange":5,"bid":0.82,"bid_condition":50,"ask_size":46,"ask_exchange":42,"ask":0.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250328,"strike":49000,"right":"C"},"ohlc":{"ms_of_day":55967347,"open":5.39,"high":5.49,"low":0.52,"close":0.82,"volume":38116,"count":2283,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250328,"strike":49000,"right":"C"},"trade":{"ms_of_day":55967347,"sequence":-631101425,"size":6660,"condition":131,"price":0.82,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250404,"strike":51000,"right":"C"},"quote":{"ms_of_day":55967223,"bid_size":135,"bid_exchange":42,"bid":0.64,"bid_condition":50,"ask_size":84,"ask_exchange":42,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250404,"strike":51000,"right":"C"},"ohlc":{"ms_of_day":55967347,"open":4.4,"high":4.4,"low":0.55,"close":0.66,"volume":14044,"count":894,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250404,"strike":51000,"right":"C"},"trade":{"ms_of_day":55967347,"sequence":-631101426,"size":6660,"condition":131,"price":0.66,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250328,"strike":49000,"right":"C"},"quote":{"ms_of_day":55967347,"bid_size":753,"bid_exchange":7,"bid":0.82,"bid_condition":50,"ask_size":46,"ask_exchange":42,"ask":0.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250328,"strike":49000,"right":"C"},"quote":{"ms_of_day":55967347,"bid_size":907,"bid_exchange":42,"bid":0.82,"bid_condition":50,"ask_size":46,"ask_exchange":42,"ask":0.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250404,"strike":51000,"right":"C"},"quote":{"ms_of_day":55967347,"bid_size":135,"bid_exchange":42,"bid":0.64,"bid_condition":50,"ask_size":749,"ask_exchange":7,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250404,"strike":51000,"right":"C"},"quote":{"ms_of_day":55967347,"bid_size":135,"bid_exchange":42,"bid":0.64,"bid_condition":50,"ask_size":852,"ask_exchange":42,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20260116,"strike":320000,"right":"C"},"quote":{"ms_of_day":55967313,"bid_size":30,"bid_exchange":69,"bid":51.0,"bid_condition":50,"ask_size":37,"ask_exchange":69,"ask":51.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":37000,"right":"C"},"quote":{"ms_of_day":55966363,"bid_size":342,"bid_exchange":46,"bid":0.23,"bid_condition":50,"ask_size":260,"ask_exchange":42,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":37000,"right":"C"},"ohlc":{"ms_of_day":55967355,"open":5.9,"high":6.5,"low":0.17,"close":0.23,"volume":8003,"count":1007,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":37000,"right":"C"},"trade":{"ms_of_day":55967355,"sequence":37148223,"size":3,"condition":18,"price":0.23,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":37000,"right":"C"},"quote":{"ms_of_day":55967355,"bid_size":342,"bid_exchange":46,"bid":0.23,"bid_condition":50,"ask_size":260,"ask_exchange":42,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":37000,"right":"C"},"quote":{"ms_of_day":55967355,"bid_size":405,"bid_exchange":5,"bid":0.23,"bid_condition":50,"ask_size":260,"ask_exchange":42,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55967325,"bid_size":72,"bid_exchange":7,"bid":0.27,"bid_condition":50,"ask_size":643,"ask_exchange":65,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55967367,"open":2.82,"high":7.16,"low":0.09,"close":0.27,"volume":490847,"count":67170,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55967367,"sequence":598754062,"size":4,"condition":125,"price":0.27,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20260116,"strike":320000,"right":"C"},"quote":{"ms_of_day":55967340,"bid_size":30,"bid_exchange":69,"bid":51.0,"bid_condition":50,"ask_size":3,"ask_exchange":47,"ask":51.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55967377,"bid_size":315,"bid_exchange":42,"bid":1.14,"bid_condition":50,"ask_size":26,"ask_exchange":69,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"ohlc":{"ms_of_day":55967377,"open":16.5,"high":17.9,"low":0.57,"close":1.14,"volume":89375,"count":13592,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"trade":{"ms_of_day":55967377,"sequence":1426868365,"size":3,"condition":95,"price":1.14,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55967382,"bid_size":159,"bid_exchange":31,"bid":1.14,"bid_condition":50,"ask_size":26,"ask_exchange":69,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55967382,"bid_size":157,"bid_exchange":42,"bid":1.14,"bid_condition":50,"ask_size":26,"ask_exchange":69,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLNO","expiration":20250919,"strike":45000,"right":"P"},"quote":{"ms_of_day":55924806,"bid_size":22,"bid_exchange":9,"bid":1.0,"bid_condition":50,"ask_size":12,"ask_exchange":9,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLNO","expiration":20250919,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55967381,"open":1.75,"high":1.75,"low":1.75,"close":1.75,"volume":6,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLNO","expiration":20250919,"strike":45000,"right":"P"},"trade":{"ms_of_day":55967381,"sequence":37150350,"size":6,"condition":125,"price":1.75,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250417,"strike":4800000,"right":"P"},"quote":{"ms_of_day":55967390,"bid_size":2325,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":938,"ask_exchange":5,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250417,"strike":4800000,"right":"P"},"ohlc":{"ms_of_day":55967390,"open":20.5,"high":25.3,"low":1.8,"close":1.9,"volume":1483,"count":70,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250417,"strike":4800000,"right":"P"},"trade":{"ms_of_day":55967390,"sequence":598758146,"size":1,"condition":18,"price":1.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250417,"strike":4800000,"right":"P"},"quote":{"ms_of_day":55967390,"bid_size":2825,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":938,"ask_exchange":5,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250417,"strike":4800000,"right":"P"},"quote":{"ms_of_day":55967390,"bid_size":2825,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":132,"ask_exchange":5,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"quote":{"ms_of_day":55967387,"bid_size":10,"bid_exchange":6,"bid":1.7,"bid_condition":50,"ask_size":20,"ask_exchange":76,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"ohlc":{"ms_of_day":55967387,"open":4.2,"high":4.7,"low":1.6,"close":1.7,"volume":945,"count":183,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"trade":{"ms_of_day":55967387,"sequence":-631097522,"size":5,"condition":18,"price":1.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"quote":{"ms_of_day":55967387,"bid_size":15,"bid_exchange":6,"bid":1.7,"bid_condition":50,"ask_size":20,"ask_exchange":76,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"quote":{"ms_of_day":55967387,"bid_size":10,"bid_exchange":6,"bid":1.7,"bid_condition":50,"ask_size":20,"ask_exchange":76,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55967395,"bid_size":6,"bid_exchange":5,"bid":8.1,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"ohlc":{"ms_of_day":55967395,"open":33.44,"high":34.8,"low":2.1,"close":8.2,"volume":61875,"count":22980,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"trade":{"ms_of_day":55967395,"sequence":598758599,"size":1,"condition":18,"price":8.2,"exchange":5,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55967397,"bid_size":17,"bid_exchange":31,"bid":0.03,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20260116,"strike":15000,"right":"C"},"ohlc":{"ms_of_day":55967397,"open":0.22,"high":0.28,"low":0.02,"close":0.05,"volume":7095,"count":509,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20260116,"strike":15000,"right":"C"},"trade":{"ms_of_day":55967397,"sequence":-124996450,"size":1,"condition":95,"price":0.05,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55967396,"bid_size":491,"bid_exchange":43,"bid":1.8,"bid_condition":50,"ask_size":503,"ask_exchange":6,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"ohlc":{"ms_of_day":55967397,"open":4.2,"high":30.0,"low":0.05,"close":2.0,"volume":5124,"count":1082,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"trade":{"ms_of_day":55967397,"sequence":-628088544,"size":1,"condition":18,"price":2.0,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55967396,"bid_size":491,"bid_exchange":43,"bid":1.8,"bid_condition":50,"ask_size":503,"ask_exchange":6,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"ohlc":{"ms_of_day":55967397,"open":4.2,"high":30.0,"low":0.05,"close":1.97,"volume":5129,"count":1083,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"trade":{"ms_of_day":55967397,"sequence":-628088540,"size":5,"condition":18,"price":1.97,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AGQ","expiration":20250417,"strike":40000,"right":"P"},"quote":{"ms_of_day":55967246,"bid_size":117,"bid_exchange":65,"bid":0.2,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AGQ","expiration":20250417,"strike":40000,"right":"P"},"ohlc":{"ms_of_day":55967389,"open":2.8,"high":2.8,"low":0.29,"close":0.29,"volume":66,"count":12,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AGQ","expiration":20250417,"strike":40000,"right":"P"},"trade":{"ms_of_day":55967389,"sequence":-1411293957,"size":2,"condition":125,"price":0.29,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":260000,"right":"P"},"quote":{"ms_of_day":55967397,"bid_size":75,"bid_exchange":43,"bid":3.3,"bid_condition":50,"ask_size":5,"ask_exchange":73,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":260000,"right":"P"},"ohlc":{"ms_of_day":55967397,"open":7.7,"high":35.8,"low":0.05,"close":3.7,"volume":2918,"count":693,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":260000,"right":"P"},"trade":{"ms_of_day":55967397,"sequence":-628088532,"size":1,"condition":18,"price":3.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55967396,"bid_size":491,"bid_exchange":43,"bid":1.8,"bid_condition":50,"ask_size":503,"ask_exchange":6,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"ohlc":{"ms_of_day":55967397,"open":4.2,"high":30.0,"low":0.05,"close":2.0,"volume":5130,"count":1084,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"trade":{"ms_of_day":55967397,"sequence":-628088494,"size":1,"condition":18,"price":2.0,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55967396,"bid_size":491,"bid_exchange":43,"bid":1.8,"bid_condition":50,"ask_size":503,"ask_exchange":6,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"ohlc":{"ms_of_day":55967399,"open":4.2,"high":30.0,"low":0.05,"close":2.0,"volume":5131,"count":1085,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"trade":{"ms_of_day":55967399,"sequence":-628088322,"size":1,"condition":18,"price":2.0,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLNO","expiration":20250919,"strike":45000,"right":"P"},"quote":{"ms_of_day":55967399,"bid_size":27,"bid_exchange":9,"bid":1.0,"bid_condition":50,"ask_size":16,"ask_exchange":9,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55967399,"bid_size":396,"bid_exchange":43,"bid":1.8,"bid_condition":50,"ask_size":503,"ask_exchange":6,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55967401,"bid_size":368,"bid_exchange":43,"bid":1.8,"bid_condition":50,"ask_size":503,"ask_exchange":6,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55967405,"bid_size":6,"bid_exchange":5,"bid":8.1,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55967406,"bid_size":72,"bid_exchange":7,"bid":0.27,"bid_condition":50,"ask_size":643,"ask_exchange":65,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55967400,"bid_size":17,"bid_exchange":31,"bid":0.03,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55967410,"bid_size":72,"bid_exchange":7,"bid":0.27,"bid_condition":50,"ask_size":643,"ask_exchange":65,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55967408,"bid_size":66,"bid_exchange":31,"bid":6.35,"bid_condition":50,"ask_size":64,"ask_exchange":31,"ask":6.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"ohlc":{"ms_of_day":55967408,"open":10.94,"high":26.21,"low":2.59,"close":6.4,"volume":6019,"count":1303,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"trade":{"ms_of_day":55967408,"sequence":1417062223,"size":1,"condition":18,"price":6.4,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55967408,"bid_size":15,"bid_exchange":7,"bid":6.35,"bid_condition":50,"ask_size":64,"ask_exchange":31,"ask":6.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AGQ","expiration":20250417,"strike":40000,"right":"P"},"quote":{"ms_of_day":55967410,"bid_size":117,"bid_exchange":65,"bid":0.2,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55967413,"bid_size":6,"bid_exchange":5,"bid":8.1,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AGQ","expiration":20250417,"strike":40000,"right":"P"},"quote":{"ms_of_day":55967410,"bid_size":117,"bid_exchange":65,"bid":0.2,"bid_condition":50,"ask_size":31,"ask_exchange":73,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5780000,"right":"C"},"quote":{"ms_of_day":55967422,"bid_size":434,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":190,"ask_exchange":5,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5780000,"right":"C"},"ohlc":{"ms_of_day":55967422,"open":25.1,"high":26.2,"low":1.8,"close":3.2,"volume":3451,"count":1409,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5780000,"right":"C"},"trade":{"ms_of_day":55967422,"sequence":598761477,"size":1,"condition":18,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55967423,"bid_size":447,"bid_exchange":6,"bid":0.18,"bid_condition":50,"ask_size":335,"ask_exchange":42,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55967284,"bid_size":523,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":250,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55967421,"open":8.05,"high":9.0,"low":3.15,"close":4.33,"volume":6953,"count":2584,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55967421,"sequence":-1411292722,"size":2,"condition":125,"price":4.33,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55967284,"bid_size":523,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":250,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55967421,"open":8.05,"high":9.0,"low":3.15,"close":4.33,"volume":6954,"count":2585,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55967421,"sequence":-1411292721,"size":1,"condition":125,"price":4.33,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":21000,"right":"P"},"quote":{"ms_of_day":55966289,"bid_size":10,"bid_exchange":11,"bid":1.0,"bid_condition":50,"ask_size":46,"ask_exchange":46,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":21000,"right":"P"},"ohlc":{"ms_of_day":55967421,"open":0.65,"high":1.57,"low":0.03,"close":1.02,"volume":5863,"count":911,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":21000,"right":"P"},"trade":{"ms_of_day":55967421,"sequence":-631095248,"size":3,"condition":125,"price":1.02,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":21000,"right":"P"},"quote":{"ms_of_day":55966289,"bid_size":10,"bid_exchange":11,"bid":1.0,"bid_condition":50,"ask_size":46,"ask_exchange":46,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":21000,"right":"P"},"ohlc":{"ms_of_day":55967421,"open":0.65,"high":1.57,"low":0.03,"close":1.02,"volume":5865,"count":912,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":21000,"right":"P"},"trade":{"ms_of_day":55967421,"sequence":-631095245,"size":2,"condition":125,"price":1.02,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":21000,"right":"P"},"quote":{"ms_of_day":55967421,"bid_size":10,"bid_exchange":43,"bid":1.0,"bid_condition":50,"ask_size":46,"ask_exchange":46,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":21000,"right":"P"},"quote":{"ms_of_day":55967422,"bid_size":10,"bid_exchange":11,"bid":1.0,"bid_condition":50,"ask_size":46,"ask_exchange":46,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55967421,"bid_size":523,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":250,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55967421,"bid_size":523,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":250,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55967422,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":6956,"count":2586,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55967422,"sequence":-1411292675,"size":2,"condition":125,"price":4.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55967425,"bid_size":523,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":250,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":90000,"right":"P"},"quote":{"ms_of_day":55967427,"bid_size":164,"bid_exchange":11,"bid":3.1,"bid_condition":50,"ask_size":337,"ask_exchange":65,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":577000,"right":"C"},"quote":{"ms_of_day":55967431,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":13069,"ask_exchange":6,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":90000,"right":"P"},"quote":{"ms_of_day":55967435,"bid_size":164,"bid_exchange":11,"bid":3.1,"bid_condition":50,"ask_size":329,"ask_exchange":65,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55967439,"bid_size":6,"bid_exchange":5,"bid":8.1,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":8.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"ohlc":{"ms_of_day":55967439,"open":33.44,"high":34.8,"low":2.1,"close":8.3,"volume":61876,"count":22981,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"trade":{"ms_of_day":55967439,"sequence":598763765,"size":1,"condition":125,"price":8.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5780000,"right":"C"},"quote":{"ms_of_day":55967441,"bid_size":439,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":190,"ask_exchange":5,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55967443,"bid_size":5,"bid_exchange":5,"bid":8.2,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":8.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55967443,"bid_size":6,"bid_exchange":5,"bid":8.2,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":8.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250620,"strike":160000,"right":"C"},"quote":{"ms_of_day":55967445,"bid_size":62,"bid_exchange":11,"bid":3.85,"bid_condition":50,"ask_size":80,"ask_exchange":4,"ask":4.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":260000,"right":"P"},"quote":{"ms_of_day":55967446,"bid_size":75,"bid_exchange":43,"bid":3.3,"bid_condition":50,"ask_size":5,"ask_exchange":73,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":260000,"right":"P"},"quote":{"ms_of_day":55967446,"bid_size":75,"bid_exchange":43,"bid":3.3,"bid_condition":50,"ask_size":5,"ask_exchange":73,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20250620,"strike":160000,"right":"C"},"quote":{"ms_of_day":55967447,"bid_size":62,"bid_exchange":11,"bid":3.85,"bid_condition":50,"ask_size":79,"ask_exchange":11,"ask":4.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55967463,"bid_size":10,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":74,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55967463,"open":30.02,"high":33.0,"low":0.79,"close":3.0,"volume":79877,"count":31383,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55967463,"sequence":598765919,"size":1,"condition":18,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5780000,"right":"C"},"quote":{"ms_of_day":55967469,"bid_size":440,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":191,"ask_exchange":5,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GE","expiration":20250328,"strike":212500,"right":"C"},"quote":{"ms_of_day":55966823,"bid_size":99,"bid_exchange":11,"bid":0.07,"bid_condition":50,"ask_size":31,"ask_exchange":11,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GE","expiration":20250328,"strike":212500,"right":"C"},"ohlc":{"ms_of_day":55967477,"open":1.04,"high":2.38,"low":0.06,"close":0.07,"volume":1122,"count":214,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GE","expiration":20250328,"strike":212500,"right":"C"},"trade":{"ms_of_day":55967477,"sequence":-631089872,"size":1,"condition":125,"price":0.07,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GE","expiration":20250328,"strike":212500,"right":"C"},"quote":{"ms_of_day":55967477,"bid_size":126,"bid_exchange":4,"bid":0.07,"bid_condition":50,"ask_size":31,"ask_exchange":11,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GE","expiration":20250328,"strike":212500,"right":"C"},"quote":{"ms_of_day":55967477,"bid_size":142,"bid_exchange":4,"bid":0.07,"bid_condition":50,"ask_size":31,"ask_exchange":11,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250919,"strike":25000,"right":"P"},"quote":{"ms_of_day":55967482,"bid_size":514,"bid_exchange":9,"bid":3.7,"bid_condition":50,"ask_size":528,"ask_exchange":65,"ask":3.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":493000,"right":"C"},"quote":{"ms_of_day":55967485,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":2322,"ask_exchange":65,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":220000,"right":"P"},"quote":{"ms_of_day":55967401,"bid_size":30,"bid_exchange":76,"bid":10.4,"bid_condition":50,"ask_size":25,"ask_exchange":11,"ask":10.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":220000,"right":"P"},"ohlc":{"ms_of_day":55967486,"open":9.77,"high":17.48,"low":6.14,"close":10.44,"volume":5714,"count":425,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":220000,"right":"P"},"trade":{"ms_of_day":55967486,"sequence":598767841,"size":1,"condition":130,"price":10.44,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":175000,"right":"P"},"quote":{"ms_of_day":55956056,"bid_size":74,"bid_exchange":47,"bid":1.01,"bid_condition":50,"ask_size":75,"ask_exchange":1,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":175000,"right":"P"},"ohlc":{"ms_of_day":55967486,"open":1.49,"high":3.55,"low":0.58,"close":1.02,"volume":9061,"count":261,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":175000,"right":"P"},"trade":{"ms_of_day":55967486,"sequence":598767843,"size":1,"condition":130,"price":1.02,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":220000,"right":"P"},"quote":{"ms_of_day":55967401,"bid_size":30,"bid_exchange":76,"bid":10.4,"bid_condition":50,"ask_size":25,"ask_exchange":11,"ask":10.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":220000,"right":"P"},"ohlc":{"ms_of_day":55967486,"open":9.77,"high":17.48,"low":6.14,"close":10.44,"volume":5715,"count":426,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":220000,"right":"P"},"trade":{"ms_of_day":55967486,"sequence":598767873,"size":1,"condition":130,"price":10.44,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":175000,"right":"P"},"quote":{"ms_of_day":55956056,"bid_size":74,"bid_exchange":47,"bid":1.01,"bid_condition":50,"ask_size":75,"ask_exchange":1,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":175000,"right":"P"},"ohlc":{"ms_of_day":55967486,"open":1.49,"high":3.55,"low":0.58,"close":1.02,"volume":9062,"count":262,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":175000,"right":"P"},"trade":{"ms_of_day":55967486,"sequence":598767882,"size":1,"condition":130,"price":1.02,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":175000,"right":"P"},"quote":{"ms_of_day":55967486,"bid_size":1135,"bid_exchange":42,"bid":1.01,"bid_condition":50,"ask_size":75,"ask_exchange":1,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55967486,"bid_size":111,"bid_exchange":65,"bid":2.63,"bid_condition":50,"ask_size":9,"ask_exchange":31,"ask":2.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55967486,"open":15.61,"high":15.61,"low":1.64,"close":2.64,"volume":90526,"count":14215,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"trade":{"ms_of_day":55967486,"sequence":598767857,"size":1,"condition":18,"price":2.64,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55967486,"bid_size":111,"bid_exchange":65,"bid":2.63,"bid_condition":50,"ask_size":160,"ask_exchange":6,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55967486,"bid_size":57,"bid_exchange":7,"bid":2.63,"bid_condition":50,"ask_size":160,"ask_exchange":6,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":175000,"right":"P"},"quote":{"ms_of_day":55967486,"bid_size":1136,"bid_exchange":42,"bid":1.01,"bid_condition":50,"ask_size":75,"ask_exchange":1,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":220000,"right":"P"},"quote":{"ms_of_day":55967401,"bid_size":30,"bid_exchange":76,"bid":10.4,"bid_condition":50,"ask_size":25,"ask_exchange":11,"ask":10.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":220000,"right":"P"},"ohlc":{"ms_of_day":55967487,"open":9.77,"high":17.48,"low":6.14,"close":10.44,"volume":5716,"count":427,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":220000,"right":"P"},"trade":{"ms_of_day":55967487,"sequence":598768187,"size":1,"condition":130,"price":10.44,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":175000,"right":"P"},"quote":{"ms_of_day":55967486,"bid_size":1136,"bid_exchange":42,"bid":1.01,"bid_condition":50,"ask_size":75,"ask_exchange":1,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":175000,"right":"P"},"ohlc":{"ms_of_day":55967487,"open":1.49,"high":3.55,"low":0.58,"close":1.02,"volume":9063,"count":263,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":175000,"right":"P"},"trade":{"ms_of_day":55967487,"sequence":598768188,"size":1,"condition":130,"price":1.02,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":220000,"right":"P"},"quote":{"ms_of_day":55967401,"bid_size":30,"bid_exchange":76,"bid":10.4,"bid_condition":50,"ask_size":25,"ask_exchange":11,"ask":10.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":220000,"right":"P"},"ohlc":{"ms_of_day":55967488,"open":9.77,"high":17.48,"low":6.14,"close":10.45,"volume":5717,"count":428,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":220000,"right":"P"},"trade":{"ms_of_day":55967488,"sequence":598768552,"size":1,"condition":130,"price":10.45,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":175000,"right":"P"},"quote":{"ms_of_day":55967486,"bid_size":1136,"bid_exchange":42,"bid":1.01,"bid_condition":50,"ask_size":75,"ask_exchange":1,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":175000,"right":"P"},"ohlc":{"ms_of_day":55967488,"open":1.49,"high":3.55,"low":0.58,"close":1.03,"volume":9064,"count":264,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":175000,"right":"P"},"trade":{"ms_of_day":55967488,"sequence":598768554,"size":1,"condition":130,"price":1.03,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":220000,"right":"P"},"quote":{"ms_of_day":55967488,"bid_size":30,"bid_exchange":76,"bid":10.4,"bid_condition":50,"ask_size":174,"ask_exchange":7,"ask":10.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":175000,"right":"P"},"quote":{"ms_of_day":55967488,"bid_size":1136,"bid_exchange":42,"bid":1.01,"bid_condition":50,"ask_size":498,"ask_exchange":7,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55967490,"bid_size":28,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":170,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55967490,"open":40.1,"high":40.1,"low":0.44,"close":1.55,"volume":71350,"count":27328,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55967490,"sequence":598769010,"size":1,"condition":18,"price":1.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":220000,"right":"P"},"quote":{"ms_of_day":55967488,"bid_size":30,"bid_exchange":76,"bid":10.4,"bid_condition":50,"ask_size":174,"ask_exchange":7,"ask":10.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":220000,"right":"P"},"ohlc":{"ms_of_day":55967488,"open":9.77,"high":17.48,"low":6.14,"close":10.45,"volume":5718,"count":429,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":220000,"right":"P"},"trade":{"ms_of_day":55967488,"sequence":598768620,"size":1,"condition":130,"price":10.45,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":175000,"right":"P"},"quote":{"ms_of_day":55967488,"bid_size":1136,"bid_exchange":42,"bid":1.01,"bid_condition":50,"ask_size":498,"ask_exchange":7,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":175000,"right":"P"},"ohlc":{"ms_of_day":55967488,"open":1.49,"high":3.55,"low":0.58,"close":1.03,"volume":9065,"count":265,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":175000,"right":"P"},"trade":{"ms_of_day":55967488,"sequence":598768621,"size":1,"condition":130,"price":1.03,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55967490,"bid_size":24,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":170,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55967490,"bid_size":24,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":170,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55967490,"open":40.1,"high":40.1,"low":0.44,"close":1.55,"volume":71354,"count":27329,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55967490,"sequence":598769040,"size":4,"condition":18,"price":1.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250404,"strike":92500,"right":"C"},"quote":{"ms_of_day":55967490,"bid_size":481,"bid_exchange":31,"bid":0.04,"bid_condition":50,"ask_size":5600,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250404,"strike":92500,"right":"C"},"ohlc":{"ms_of_day":55967490,"open":1.32,"high":1.98,"low":0.04,"close":0.04,"volume":3792,"count":346,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250404,"strike":92500,"right":"C"},"trade":{"ms_of_day":55967490,"sequence":33559172,"size":2,"condition":18,"price":0.04,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250404,"strike":92500,"right":"C"},"quote":{"ms_of_day":55967490,"bid_size":963,"bid_exchange":31,"bid":0.04,"bid_condition":50,"ask_size":5600,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250404,"strike":92500,"right":"C"},"quote":{"ms_of_day":55967490,"bid_size":481,"bid_exchange":31,"bid":0.04,"bid_condition":50,"ask_size":5600,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55967496,"bid_size":27,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":170,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250516,"strike":94000,"right":"C"},"quote":{"ms_of_day":55965101,"bid_size":28,"bid_exchange":7,"bid":0.41,"bid_condition":50,"ask_size":350,"ask_exchange":31,"ask":0.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250516,"strike":94000,"right":"C"},"ohlc":{"ms_of_day":55967496,"open":1.53,"high":2.14,"low":0.39,"close":0.42,"volume":37125,"count":922,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250516,"strike":94000,"right":"C"},"trade":{"ms_of_day":55967496,"sequence":33559852,"size":4,"condition":95,"price":0.42,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250516,"strike":94000,"right":"C"},"quote":{"ms_of_day":55967497,"bid_size":28,"bid_exchange":7,"bid":0.41,"bid_condition":50,"ask_size":495,"ask_exchange":1,"ask":0.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250516,"strike":94000,"right":"C"},"quote":{"ms_of_day":55967497,"bid_size":28,"bid_exchange":7,"bid":0.41,"bid_condition":50,"ask_size":495,"ask_exchange":1,"ask":0.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLNO","expiration":20250919,"strike":45000,"right":"P"},"quote":{"ms_of_day":55967498,"bid_size":25,"bid_exchange":9,"bid":1.0,"bid_condition":50,"ask_size":14,"ask_exchange":9,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAH","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55967274,"bid_size":351,"bid_exchange":22,"bid":0.2,"bid_condition":50,"ask_size":158,"ask_exchange":9,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAH","expiration":20250417,"strike":125000,"right":"P"},"ohlc":{"ms_of_day":55967499,"open":2.9,"high":3.9,"low":0.14,"close":0.3,"volume":7770,"count":953,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAH","expiration":20250417,"strike":125000,"right":"P"},"trade":{"ms_of_day":55967499,"sequence":-616200452,"size":14,"condition":131,"price":0.3,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55967501,"bid_size":10,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":68,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5845000,"right":"C"},"quote":{"ms_of_day":55967504,"bid_size":300,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":204,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55967505,"bid_size":10,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":64,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAH","expiration":20250417,"strike":130000,"right":"P"},"quote":{"ms_of_day":55958955,"bid_size":202,"bid_exchange":65,"bid":0.75,"bid_condition":50,"ask_size":201,"ask_exchange":9,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAH","expiration":20250417,"strike":130000,"right":"P"},"ohlc":{"ms_of_day":55967499,"open":5.3,"high":5.9,"low":0.7,"close":0.9,"volume":2230,"count":248,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAH","expiration":20250417,"strike":130000,"right":"P"},"trade":{"ms_of_day":55967499,"sequence":-616200451,"size":14,"condition":131,"price":0.9,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":290000,"right":"C"},"quote":{"ms_of_day":55967508,"bid_size":314,"bid_exchange":43,"bid":8.2,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":8.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":290000,"right":"C"},"ohlc":{"ms_of_day":55967508,"open":4.0,"high":15.2,"low":3.0,"close":8.25,"volume":21247,"count":4747,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":290000,"right":"C"},"trade":{"ms_of_day":55967508,"sequence":33561316,"size":1,"condition":18,"price":8.25,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":290000,"right":"C"},"quote":{"ms_of_day":55967509,"bid_size":400,"bid_exchange":43,"bid":8.2,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":8.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":290000,"right":"C"},"quote":{"ms_of_day":55967510,"bid_size":400,"bid_exchange":43,"bid":8.2,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":8.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55967461,"bid_size":922,"bid_exchange":6,"bid":0.04,"bid_condition":50,"ask_size":1453,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"ohlc":{"ms_of_day":55967515,"open":5.84,"high":6.35,"low":0.04,"close":0.05,"volume":142515,"count":21088,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"trade":{"ms_of_day":55967515,"sequence":-63212650,"size":1,"condition":18,"price":0.05,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55967515,"bid_size":922,"bid_exchange":6,"bid":0.04,"bid_condition":50,"ask_size":2907,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55967520,"bid_size":922,"bid_exchange":6,"bid":0.04,"bid_condition":50,"ask_size":1453,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55967516,"bid_size":50,"bid_exchange":69,"bid":0.7,"bid_condition":50,"ask_size":49,"ask_exchange":46,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55967520,"open":9.14,"high":9.42,"low":0.32,"close":0.7,"volume":134423,"count":18582,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"trade":{"ms_of_day":55967520,"sequence":-63212445,"size":1,"condition":18,"price":0.7,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":63000,"right":"C"},"quote":{"ms_of_day":55967521,"bid_size":1069,"bid_exchange":5,"bid":1.09,"bid_condition":50,"ask_size":1090,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55967517,"bid_size":15,"bid_exchange":7,"bid":6.35,"bid_condition":50,"ask_size":12,"ask_exchange":43,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LNG","expiration":20250620,"strike":230000,"right":"C"},"quote":{"ms_of_day":55967526,"bid_size":67,"bid_exchange":9,"bid":11.6,"bid_condition":50,"ask_size":179,"ask_exchange":9,"ask":12.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MANU","expiration":20250328,"strike":15000,"right":"C"},"quote":{"ms_of_day":55967527,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":37,"ask_exchange":9,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MANU","expiration":20250328,"strike":15000,"right":"C"},"ohlc":{"ms_of_day":55967527,"open":0.2,"high":0.2,"low":0.01,"close":0.01,"volume":125,"count":23,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MANU","expiration":20250328,"strike":15000,"right":"C"},"trade":{"ms_of_day":55967527,"sequence":1417064484,"size":5,"condition":18,"price":0.01,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MANU","expiration":20250328,"strike":15000,"right":"C"},"quote":{"ms_of_day":55967528,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":44,"ask_exchange":9,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MANU","expiration":20250328,"strike":15000,"right":"C"},"quote":{"ms_of_day":55967528,"bid_size":0,"bid_exchange":76,"bid":0.0,"bid_condition":50,"ask_size":44,"ask_exchange":9,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55967534,"bid_size":30,"bid_exchange":69,"bid":0.7,"bid_condition":50,"ask_size":49,"ask_exchange":46,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55967534,"bid_size":30,"bid_exchange":69,"bid":0.7,"bid_condition":50,"ask_size":49,"ask_exchange":46,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55967536,"bid_size":103,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":54,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"ohlc":{"ms_of_day":55967536,"open":11.3,"high":32.0,"low":0.3,"close":0.5,"volume":47434,"count":16911,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"trade":{"ms_of_day":55967536,"sequence":598775646,"size":1,"condition":18,"price":0.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOP","expiration":20250620,"strike":146000,"right":"C"},"quote":{"ms_of_day":55967537,"bid_size":77,"bid_exchange":9,"bid":2.3,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":2.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOP","expiration":20250620,"strike":146000,"right":"C"},"ohlc":{"ms_of_day":55967537,"open":1.65,"high":3.25,"low":1.65,"close":2.33,"volume":27,"count":6,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOP","expiration":20250620,"strike":146000,"right":"C"},"trade":{"ms_of_day":55967537,"sequence":-124985401,"size":2,"condition":18,"price":2.33,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOP","expiration":20250620,"strike":146000,"right":"C"},"quote":{"ms_of_day":55967537,"bid_size":77,"bid_exchange":9,"bid":2.3,"bid_condition":50,"ask_size":11,"ask_exchange":11,"ask":2.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55967539,"bid_size":132,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":54,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOP","expiration":20250620,"strike":146000,"right":"C"},"quote":{"ms_of_day":55967537,"bid_size":2,"bid_exchange":7,"bid":2.33,"bid_condition":50,"ask_size":11,"ask_exchange":11,"ask":2.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIA","expiration":20250328,"strike":418000,"right":"P"},"quote":{"ms_of_day":55967512,"bid_size":52,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":256,"ask_exchange":65,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIA","expiration":20250328,"strike":418000,"right":"P"},"ohlc":{"ms_of_day":55967542,"open":5.24,"high":9.15,"low":0.15,"close":0.17,"volume":1083,"count":394,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIA","expiration":20250328,"strike":418000,"right":"P"},"trade":{"ms_of_day":55967542,"sequence":-927544738,"size":3,"condition":131,"price":0.17,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIA","expiration":20250328,"strike":423000,"right":"P"},"quote":{"ms_of_day":55967516,"bid_size":130,"bid_exchange":43,"bid":0.98,"bid_condition":50,"ask_size":18,"ask_exchange":42,"ask":1.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIA","expiration":20250328,"strike":423000,"right":"P"},"ohlc":{"ms_of_day":55967542,"open":12.4,"high":12.4,"low":0.51,"close":1.02,"volume":2212,"count":275,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIA","expiration":20250328,"strike":423000,"right":"P"},"trade":{"ms_of_day":55967542,"sequence":-927544737,"size":3,"condition":131,"price":1.02,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIA","expiration":20250331,"strike":422000,"right":"P"},"quote":{"ms_of_day":55967272,"bid_size":90,"bid_exchange":46,"bid":1.61,"bid_condition":50,"ask_size":51,"ask_exchange":69,"ask":1.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIA","expiration":20250331,"strike":422000,"right":"P"},"ohlc":{"ms_of_day":55967542,"open":6.66,"high":10.05,"low":0.77,"close":1.66,"volume":725,"count":80,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIA","expiration":20250331,"strike":422000,"right":"P"},"trade":{"ms_of_day":55967542,"sequence":-927544743,"size":3,"condition":131,"price":1.66,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIA","expiration":20250331,"strike":415000,"right":"P"},"quote":{"ms_of_day":55967276,"bid_size":99,"bid_exchange":43,"bid":0.38,"bid_condition":50,"ask_size":338,"ask_exchange":4,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIA","expiration":20250331,"strike":415000,"right":"P"},"ohlc":{"ms_of_day":55967542,"open":3.73,"high":6.83,"low":0.32,"close":0.41,"volume":322,"count":66,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIA","expiration":20250331,"strike":415000,"right":"P"},"trade":{"ms_of_day":55967542,"sequence":-927544741,"size":3,"condition":131,"price":0.41,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5705000,"right":"C"},"quote":{"ms_of_day":55967546,"bid_size":1,"bid_exchange":5,"bid":30.4,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":30.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5705000,"right":"C"},"ohlc":{"ms_of_day":55967546,"open":54.0,"high":54.0,"low":19.2,"close":30.5,"volume":2443,"count":976,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5705000,"right":"C"},"trade":{"ms_of_day":55967546,"sequence":598777185,"size":1,"condition":18,"price":30.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":395000,"right":"C"},"quote":{"ms_of_day":55967550,"bid_size":40,"bid_exchange":31,"bid":0.75,"bid_condition":50,"ask_size":15,"ask_exchange":46,"ask":0.76,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":395000,"right":"C"},"ohlc":{"ms_of_day":55967551,"open":12.1,"high":14.95,"low":0.4,"close":0.75,"volume":69388,"count":13726,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":395000,"right":"C"},"trade":{"ms_of_day":55967551,"sequence":840883222,"size":40,"condition":18,"price":0.75,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":395000,"right":"C"},"quote":{"ms_of_day":55967551,"bid_size":19,"bid_exchange":73,"bid":0.72,"bid_condition":50,"ask_size":15,"ask_exchange":46,"ask":0.76,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":395000,"right":"C"},"quote":{"ms_of_day":55967551,"bid_size":19,"bid_exchange":73,"bid":0.72,"bid_condition":50,"ask_size":74,"ask_exchange":1,"ask":0.76,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5705000,"right":"C"},"quote":{"ms_of_day":55967550,"bid_size":16,"bid_exchange":5,"bid":30.3,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":30.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55967550,"bid_size":135,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":54,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"P"},"quote":{"ms_of_day":55967551,"bid_size":1,"bid_exchange":46,"bid":2.43,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":2.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"P"},"ohlc":{"ms_of_day":55967551,"open":2.4,"high":6.25,"low":0.26,"close":2.43,"volume":25000,"count":5301,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"P"},"trade":{"ms_of_day":55967551,"sequence":-631083853,"size":1,"condition":18,"price":2.43,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"P"},"quote":{"ms_of_day":55967551,"bid_size":22,"bid_exchange":46,"bid":2.42,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":2.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"P"},"quote":{"ms_of_day":55967551,"bid_size":22,"bid_exchange":46,"bid":2.42,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":2.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"P"},"quote":{"ms_of_day":55967552,"bid_size":22,"bid_exchange":46,"bid":2.42,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":2.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"P"},"ohlc":{"ms_of_day":55967552,"open":2.4,"high":6.25,"low":0.26,"close":2.43,"volume":25001,"count":5302,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"P"},"trade":{"ms_of_day":55967552,"sequence":-631083838,"size":1,"condition":18,"price":2.43,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"P"},"quote":{"ms_of_day":55967552,"bid_size":22,"bid_exchange":46,"bid":2.42,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":2.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"P"},"quote":{"ms_of_day":55967552,"bid_size":22,"bid_exchange":46,"bid":2.42,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":2.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"P"},"quote":{"ms_of_day":55967552,"bid_size":22,"bid_exchange":46,"bid":2.42,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":2.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"P"},"ohlc":{"ms_of_day":55967552,"open":2.4,"high":6.25,"low":0.26,"close":2.43,"volume":25002,"count":5303,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"P"},"trade":{"ms_of_day":55967552,"sequence":-631083831,"size":1,"condition":18,"price":2.43,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"P"},"quote":{"ms_of_day":55967552,"bid_size":23,"bid_exchange":1,"bid":2.43,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":2.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"P"},"quote":{"ms_of_day":55967552,"bid_size":105,"bid_exchange":73,"bid":2.43,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":2.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55962945,"bid_size":1145,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":4371,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250328,"strike":270000,"right":"P"},"ohlc":{"ms_of_day":55967553,"open":4.82,"high":4.86,"low":0.01,"close":0.03,"volume":4466,"count":314,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250328,"strike":270000,"right":"P"},"trade":{"ms_of_day":55967553,"sequence":-631083799,"size":1,"condition":125,"price":0.03,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":555000,"right":"P"},"quote":{"ms_of_day":55967533,"bid_size":103,"bid_exchange":42,"bid":11.2,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":11.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":555000,"right":"P"},"ohlc":{"ms_of_day":55967560,"open":13.1,"high":21.85,"low":9.12,"close":11.21,"volume":7330,"count":975,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":555000,"right":"P"},"trade":{"ms_of_day":55967560,"sequence":1426880671,"size":1,"condition":18,"price":11.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":555000,"right":"P"},"quote":{"ms_of_day":55967560,"bid_size":103,"bid_exchange":42,"bid":11.2,"bid_condition":50,"ask_size":62,"ask_exchange":46,"ask":11.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":555000,"right":"P"},"quote":{"ms_of_day":55967560,"bid_size":1,"bid_exchange":1,"bid":11.21,"bid_condition":50,"ask_size":62,"ask_exchange":46,"ask":11.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55967565,"bid_size":1,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":76,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55967565,"open":30.02,"high":33.0,"low":0.79,"close":3.0,"volume":79886,"count":31384,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55967565,"sequence":598780569,"size":9,"condition":18,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55967565,"bid_size":1,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":76,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55967565,"open":30.02,"high":33.0,"low":0.79,"close":3.0,"volume":79887,"count":31385,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55967565,"sequence":598780570,"size":1,"condition":18,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55967565,"bid_size":8,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":76,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250411,"strike":230000,"right":"C"},"quote":{"ms_of_day":55967561,"bid_size":25,"bid_exchange":69,"bid":2.39,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":2.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55967566,"bid_size":1,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":76,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55967574,"bid_size":1,"bid_exchange":5,"bid":5.2,"bid_condition":50,"ask_size":54,"ask_exchange":5,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55967574,"open":35.8,"high":35.8,"low":1.4,"close":5.2,"volume":57006,"count":22535,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55967574,"sequence":598782531,"size":5,"condition":18,"price":5.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55967574,"bid_size":1,"bid_exchange":5,"bid":5.2,"bid_condition":50,"ask_size":54,"ask_exchange":5,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55967574,"open":35.8,"high":35.8,"low":1.4,"close":5.2,"volume":57007,"count":22536,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55967574,"sequence":598782535,"size":1,"condition":18,"price":5.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55967574,"bid_size":43,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":54,"ask_exchange":5,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55967574,"bid_size":34,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"quote":{"ms_of_day":55967574,"bid_size":149,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":554,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5705000,"right":"C"},"quote":{"ms_of_day":55967579,"bid_size":16,"bid_exchange":5,"bid":30.3,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":30.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55967585,"bid_size":142,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":30,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"ohlc":{"ms_of_day":55967585,"open":11.3,"high":32.0,"low":0.3,"close":0.6,"volume":47435,"count":16912,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"trade":{"ms_of_day":55967585,"sequence":598784332,"size":1,"condition":18,"price":0.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55967585,"bid_size":142,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":30,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"ohlc":{"ms_of_day":55967585,"open":11.3,"high":32.0,"low":0.3,"close":0.6,"volume":47439,"count":16913,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"trade":{"ms_of_day":55967585,"sequence":598784334,"size":4,"condition":18,"price":0.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55967585,"bid_size":142,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":175000,"right":"P"},"quote":{"ms_of_day":55967591,"bid_size":1143,"bid_exchange":42,"bid":1.01,"bid_condition":50,"ask_size":498,"ask_exchange":7,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55967593,"bid_size":66,"bid_exchange":7,"bid":1.24,"bid_condition":50,"ask_size":164,"ask_exchange":31,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55967593,"open":13.87,"high":15.1,"low":0.74,"close":1.25,"volume":71681,"count":13680,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"trade":{"ms_of_day":55967593,"sequence":598785054,"size":1,"condition":95,"price":1.25,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55967593,"bid_size":66,"bid_exchange":7,"bid":1.24,"bid_condition":50,"ask_size":162,"ask_exchange":46,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250919,"strike":25000,"right":"P"},"quote":{"ms_of_day":55967592,"bid_size":514,"bid_exchange":9,"bid":3.7,"bid_condition":50,"ask_size":528,"ask_exchange":65,"ask":3.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55967594,"bid_size":66,"bid_exchange":7,"bid":1.24,"bid_condition":50,"ask_size":150,"ask_exchange":42,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55967602,"bid_size":142,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PG","expiration":20260618,"strike":160000,"right":"P"},"quote":{"ms_of_day":55967603,"bid_size":1,"bid_exchange":7,"bid":8.6,"bid_condition":50,"ask_size":8,"ask_exchange":11,"ask":8.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PG","expiration":20260618,"strike":160000,"right":"P"},"ohlc":{"ms_of_day":55967603,"open":6.8,"high":8.65,"low":6.8,"close":8.6,"volume":234,"count":53,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PG","expiration":20260618,"strike":160000,"right":"P"},"trade":{"ms_of_day":55967603,"sequence":-1154224677,"size":1,"condition":18,"price":8.6,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PG","expiration":20260618,"strike":160000,"right":"P"},"quote":{"ms_of_day":55967603,"bid_size":13,"bid_exchange":22,"bid":8.35,"bid_condition":50,"ask_size":8,"ask_exchange":11,"ask":8.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PG","expiration":20260618,"strike":160000,"right":"P"},"quote":{"ms_of_day":55967604,"bid_size":11,"bid_exchange":46,"bid":8.35,"bid_condition":50,"ask_size":8,"ask_exchange":11,"ask":8.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55967609,"bid_size":2,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":102,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55967609,"open":30.02,"high":33.0,"low":0.79,"close":3.0,"volume":79888,"count":31386,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55967609,"sequence":598787680,"size":1,"condition":18,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55967611,"bid_size":2,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":114,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAH","expiration":20250417,"strike":130000,"right":"P"},"quote":{"ms_of_day":55958955,"bid_size":202,"bid_exchange":65,"bid":0.75,"bid_condition":50,"ask_size":201,"ask_exchange":9,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAH","expiration":20250417,"strike":130000,"right":"P"},"ohlc":{"ms_of_day":55967606,"open":5.3,"high":5.9,"low":0.7,"close":0.9,"volume":2243,"count":249,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAH","expiration":20250417,"strike":130000,"right":"P"},"trade":{"ms_of_day":55967606,"sequence":-616193457,"size":13,"condition":131,"price":0.9,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAH","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55967274,"bid_size":351,"bid_exchange":22,"bid":0.2,"bid_condition":50,"ask_size":158,"ask_exchange":9,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAH","expiration":20250417,"strike":125000,"right":"P"},"ohlc":{"ms_of_day":55967606,"open":2.9,"high":3.9,"low":0.14,"close":0.3,"volume":7783,"count":954,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAH","expiration":20250417,"strike":125000,"right":"P"},"trade":{"ms_of_day":55967606,"sequence":-616193456,"size":13,"condition":131,"price":0.3,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5775000,"right":"C"},"quote":{"ms_of_day":55967612,"bid_size":271,"bid_exchange":5,"bid":3.8,"bid_condition":50,"ask_size":126,"ask_exchange":5,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5775000,"right":"C"},"ohlc":{"ms_of_day":55967612,"open":26.32,"high":26.32,"low":2.25,"close":3.9,"volume":6180,"count":2236,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5775000,"right":"C"},"trade":{"ms_of_day":55967612,"sequence":598788038,"size":1,"condition":18,"price":3.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55967612,"bid_size":2,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250411,"strike":5420000,"right":"P"},"quote":{"ms_of_day":55967612,"bid_size":33,"bid_exchange":5,"bid":12.6,"bid_condition":50,"ask_size":45,"ask_exchange":5,"ask":12.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250411,"strike":5420000,"right":"P"},"ohlc":{"ms_of_day":55967612,"open":49.65,"high":51.66,"low":12.7,"close":12.7,"volume":53,"count":13,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250411,"strike":5420000,"right":"P"},"trade":{"ms_of_day":55967612,"sequence":598788126,"size":1,"condition":18,"price":12.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250417,"strike":600000,"right":"C"},"quote":{"ms_of_day":55967514,"bid_size":408,"bid_exchange":43,"bid":23.75,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":24.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250417,"strike":600000,"right":"C"},"ohlc":{"ms_of_day":55967620,"open":49.25,"high":51.95,"low":16.0,"close":23.92,"volume":11034,"count":3685,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250417,"strike":600000,"right":"C"},"trade":{"ms_of_day":55967620,"sequence":1417067239,"size":3,"condition":125,"price":23.92,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250417,"strike":600000,"right":"C"},"quote":{"ms_of_day":55967514,"bid_size":408,"bid_exchange":43,"bid":23.75,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":24.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250417,"strike":600000,"right":"C"},"ohlc":{"ms_of_day":55967620,"open":49.25,"high":51.95,"low":16.0,"close":23.93,"volume":11035,"count":3686,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250417,"strike":600000,"right":"C"},"trade":{"ms_of_day":55967620,"sequence":1417067241,"size":1,"condition":125,"price":23.93,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":330000,"right":"C"},"quote":{"ms_of_day":55967321,"bid_size":90,"bid_exchange":42,"bid":0.03,"bid_condition":50,"ask_size":78,"ask_exchange":69,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":330000,"right":"C"},"ohlc":{"ms_of_day":55967622,"open":0.61,"high":0.85,"low":0.02,"close":0.04,"volume":7232,"count":1062,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":330000,"right":"C"},"trade":{"ms_of_day":55967622,"sequence":33572534,"size":1,"condition":18,"price":0.04,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":330000,"right":"C"},"quote":{"ms_of_day":55967622,"bid_size":90,"bid_exchange":42,"bid":0.03,"bid_condition":50,"ask_size":78,"ask_exchange":69,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":330000,"right":"C"},"quote":{"ms_of_day":55967623,"bid_size":90,"bid_exchange":42,"bid":0.03,"bid_condition":50,"ask_size":138,"ask_exchange":1,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5775000,"right":"C"},"quote":{"ms_of_day":55967632,"bid_size":271,"bid_exchange":5,"bid":3.8,"bid_condition":50,"ask_size":159,"ask_exchange":5,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55967629,"bid_size":64,"bid_exchange":7,"bid":0.46,"bid_condition":50,"ask_size":2121,"ask_exchange":43,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55967629,"open":12.86,"high":12.86,"low":0.24,"close":0.46,"volume":141972,"count":27047,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"trade":{"ms_of_day":55967629,"sequence":-1411283742,"size":64,"condition":18,"price":0.46,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55967629,"bid_size":8,"bid_exchange":7,"bid":0.46,"bid_condition":50,"ask_size":2121,"ask_exchange":43,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55967635,"bid_size":33,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":75,"ask_exchange":5,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55967635,"open":35.8,"high":35.8,"low":1.4,"close":5.2,"volume":57008,"count":22537,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55967635,"sequence":598791064,"size":1,"condition":125,"price":5.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5775000,"right":"C"},"quote":{"ms_of_day":55967638,"bid_size":271,"bid_exchange":5,"bid":3.8,"bid_condition":50,"ask_size":172,"ask_exchange":5,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55967639,"bid_size":33,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":66,"ask_exchange":5,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55967640,"bid_size":42,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":66,"ask_exchange":5,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55967656,"bid_size":139,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"ohlc":{"ms_of_day":55967661,"open":11.3,"high":32.0,"low":0.3,"close":0.5,"volume":47441,"count":16914,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"trade":{"ms_of_day":55967661,"sequence":598793504,"size":2,"condition":130,"price":0.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55967660,"bid_size":1325,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":523,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"ohlc":{"ms_of_day":55967661,"open":110.0,"high":110.0,"low":0.05,"close":0.1,"volume":67587,"count":25867,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"trade":{"ms_of_day":55967661,"sequence":598793505,"size":2,"condition":130,"price":0.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55967664,"bid_size":128,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55967665,"open":40.1,"high":40.1,"low":0.44,"close":1.6,"volume":71355,"count":27330,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55967665,"sequence":598793968,"size":1,"condition":18,"price":1.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55967665,"bid_size":128,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250417,"strike":600000,"right":"C"},"quote":{"ms_of_day":55967664,"bid_size":457,"bid_exchange":43,"bid":23.75,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":24.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250417,"strike":600000,"right":"C"},"quote":{"ms_of_day":55967664,"bid_size":569,"bid_exchange":43,"bid":23.75,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":24.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55967666,"bid_size":127,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55967667,"bid_size":1325,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":797,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":360000,"right":"P"},"quote":{"ms_of_day":55953298,"bid_size":12,"bid_exchange":60,"bid":5.5,"bid_condition":50,"ask_size":44,"ask_exchange":60,"ask":8.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":360000,"right":"P"},"ohlc":{"ms_of_day":55967667,"open":4.2,"high":6.3,"low":4.2,"close":6.1,"volume":151,"count":54,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":360000,"right":"P"},"trade":{"ms_of_day":55967667,"sequence":-1345723949,"size":10,"condition":129,"price":6.15,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIA","expiration":20250328,"strike":418000,"right":"P"},"quote":{"ms_of_day":55967675,"bid_size":52,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":256,"ask_exchange":65,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55967674,"bid_size":146,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FTAI","expiration":20250328,"strike":112000,"right":"C"},"quote":{"ms_of_day":55967671,"bid_size":2,"bid_exchange":7,"bid":3.7,"bid_condition":50,"ask_size":13,"ask_exchange":4,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FTAI","expiration":20250328,"strike":112000,"right":"C"},"ohlc":{"ms_of_day":55967671,"open":2.83,"high":3.8,"low":2.83,"close":3.8,"volume":6,"count":4,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FTAI","expiration":20250328,"strike":112000,"right":"C"},"trade":{"ms_of_day":55967671,"sequence":-631075388,"size":2,"condition":18,"price":3.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FTAI","expiration":20250328,"strike":112000,"right":"C"},"quote":{"ms_of_day":55967672,"bid_size":2,"bid_exchange":7,"bid":3.7,"bid_condition":50,"ask_size":14,"ask_exchange":4,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FTAI","expiration":20250328,"strike":112000,"right":"C"},"quote":{"ms_of_day":55967672,"bid_size":2,"bid_exchange":7,"bid":3.7,"bid_condition":50,"ask_size":14,"ask_exchange":4,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FTAI","expiration":20250328,"strike":112000,"right":"C"},"ohlc":{"ms_of_day":55967672,"open":2.83,"high":3.86,"low":2.83,"close":3.86,"volume":8,"count":5,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FTAI","expiration":20250328,"strike":112000,"right":"C"},"trade":{"ms_of_day":55967672,"sequence":-631075378,"size":2,"condition":138,"price":3.86,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FTAI","expiration":20250328,"strike":112000,"right":"C"},"quote":{"ms_of_day":55967672,"bid_size":2,"bid_exchange":7,"bid":3.7,"bid_condition":50,"ask_size":14,"ask_exchange":4,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIA","expiration":20250331,"strike":422000,"right":"P"},"quote":{"ms_of_day":55967675,"bid_size":90,"bid_exchange":46,"bid":1.61,"bid_condition":50,"ask_size":46,"ask_exchange":69,"ask":1.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MA","expiration":20250516,"strike":520000,"right":"P"},"quote":{"ms_of_day":55967677,"bid_size":12,"bid_exchange":11,"bid":6.15,"bid_condition":50,"ask_size":14,"ask_exchange":43,"ask":6.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55967647,"bid_size":141,"bid_exchange":11,"bid":2.18,"bid_condition":50,"ask_size":25,"ask_exchange":1,"ask":2.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55967675,"open":9.82,"high":19.07,"low":0.92,"close":2.19,"volume":90674,"count":13044,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"trade":{"ms_of_day":55967675,"sequence":1426887824,"size":25,"condition":18,"price":2.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55967675,"bid_size":141,"bid_exchange":11,"bid":2.18,"bid_condition":50,"ask_size":75,"ask_exchange":73,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIA","expiration":20250328,"strike":423000,"right":"P"},"quote":{"ms_of_day":55967677,"bid_size":130,"bid_exchange":43,"bid":0.98,"bid_condition":50,"ask_size":9,"ask_exchange":22,"ask":1.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIA","expiration":20250331,"strike":422000,"right":"P"},"quote":{"ms_of_day":55967677,"bid_size":90,"bid_exchange":46,"bid":1.61,"bid_condition":50,"ask_size":46,"ask_exchange":69,"ask":1.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55967629,"bid_size":6,"bid_exchange":1,"bid":0.15,"bid_condition":50,"ask_size":678,"ask_exchange":42,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55967676,"open":5.99,"high":6.8,"low":0.11,"close":0.15,"volume":207702,"count":28864,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"trade":{"ms_of_day":55967676,"sequence":-63204831,"size":5,"condition":18,"price":0.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55967676,"bid_size":1,"bid_exchange":1,"bid":0.15,"bid_condition":50,"ask_size":678,"ask_exchange":42,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIA","expiration":20250328,"strike":423000,"right":"P"},"quote":{"ms_of_day":55967678,"bid_size":156,"bid_exchange":65,"bid":0.98,"bid_condition":50,"ask_size":9,"ask_exchange":22,"ask":1.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55967675,"bid_size":1,"bid_exchange":1,"bid":2.19,"bid_condition":50,"ask_size":75,"ask_exchange":73,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MA","expiration":20250516,"strike":510000,"right":"P"},"quote":{"ms_of_day":55967678,"bid_size":2,"bid_exchange":73,"bid":4.7,"bid_condition":50,"ask_size":99,"ask_exchange":43,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55967676,"bid_size":1,"bid_exchange":1,"bid":0.15,"bid_condition":50,"ask_size":678,"ask_exchange":42,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55967677,"open":5.99,"high":6.8,"low":0.11,"close":0.15,"volume":207703,"count":28865,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"trade":{"ms_of_day":55967677,"sequence":-63204577,"size":1,"condition":18,"price":0.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55967677,"bid_size":215,"bid_exchange":42,"bid":0.14,"bid_condition":50,"ask_size":678,"ask_exchange":42,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MA","expiration":20250516,"strike":520000,"right":"P"},"quote":{"ms_of_day":55967678,"bid_size":12,"bid_exchange":11,"bid":6.15,"bid_condition":50,"ask_size":11,"ask_exchange":43,"ask":6.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55967679,"bid_size":8,"bid_exchange":7,"bid":0.46,"bid_condition":50,"ask_size":2264,"ask_exchange":43,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55967679,"bid_size":8,"bid_exchange":7,"bid":0.46,"bid_condition":50,"ask_size":2264,"ask_exchange":43,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55967679,"open":12.86,"high":12.86,"low":0.24,"close":0.46,"volume":141980,"count":27048,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"trade":{"ms_of_day":55967679,"sequence":-1411281075,"size":8,"condition":18,"price":0.46,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55967679,"bid_size":23,"bid_exchange":11,"bid":0.45,"bid_condition":50,"ask_size":2264,"ask_exchange":43,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PYPL","expiration":20250425,"strike":71000,"right":"P"},"quote":{"ms_of_day":55967655,"bid_size":443,"bid_exchange":9,"bid":3.05,"bid_condition":50,"ask_size":52,"ask_exchange":42,"ask":3.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PYPL","expiration":20250425,"strike":71000,"right":"P"},"ohlc":{"ms_of_day":55967678,"open":4.4,"high":4.4,"low":2.1,"close":3.1,"volume":56,"count":11,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PYPL","expiration":20250425,"strike":71000,"right":"P"},"trade":{"ms_of_day":55967678,"sequence":-1154218773,"size":15,"condition":125,"price":3.11,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250516,"strike":220000,"right":"P"},"quote":{"ms_of_day":55967680,"bid_size":30,"bid_exchange":76,"bid":10.4,"bid_condition":50,"ask_size":26,"ask_exchange":4,"ask":10.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55967680,"bid_size":23,"bid_exchange":11,"bid":0.45,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250411,"strike":5420000,"right":"P"},"quote":{"ms_of_day":55967681,"bid_size":33,"bid_exchange":5,"bid":12.6,"bid_condition":50,"ask_size":41,"ask_exchange":5,"ask":12.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55967678,"bid_size":2,"bid_exchange":7,"bid":0.27,"bid_condition":50,"ask_size":797,"ask_exchange":5,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55967683,"open":2.82,"high":7.16,"low":0.09,"close":0.27,"volume":490849,"count":67171,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55967683,"sequence":598800000,"size":2,"condition":18,"price":0.27,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55967683,"bid_size":297,"bid_exchange":7,"bid":0.26,"bid_condition":50,"ask_size":797,"ask_exchange":5,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55967684,"bid_size":297,"bid_exchange":7,"bid":0.26,"bid_condition":50,"ask_size":888,"ask_exchange":65,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"P"},"quote":{"ms_of_day":55967679,"bid_size":108,"bid_exchange":4,"bid":4.44,"bid_condition":50,"ask_size":4,"ask_exchange":43,"ask":4.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"P"},"ohlc":{"ms_of_day":55967679,"open":10.85,"high":19.6,"low":1.77,"close":4.47,"volume":44138,"count":8109,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"P"},"trade":{"ms_of_day":55967679,"sequence":1426892588,"size":4,"condition":18,"price":4.47,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"P"},"quote":{"ms_of_day":55967679,"bid_size":108,"bid_exchange":4,"bid":4.44,"bid_condition":50,"ask_size":50,"ask_exchange":60,"ask":4.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55967681,"bid_size":25,"bid_exchange":46,"bid":2.11,"bid_condition":50,"ask_size":67,"ask_exchange":73,"ask":2.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55967683,"open":18.6,"high":19.3,"low":1.61,"close":2.11,"volume":47656,"count":8607,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"trade":{"ms_of_day":55967683,"sequence":-63202436,"size":25,"condition":18,"price":2.11,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55967683,"bid_size":78,"bid_exchange":60,"bid":2.1,"bid_condition":50,"ask_size":67,"ask_exchange":73,"ask":2.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":112000,"right":"P"},"quote":{"ms_of_day":55967685,"bid_size":36,"bid_exchange":69,"bid":2.93,"bid_condition":50,"ask_size":11,"ask_exchange":46,"ask":2.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":112000,"right":"P"},"ohlc":{"ms_of_day":55967688,"open":7.25,"high":11.0,"low":0.6,"close":2.94,"volume":28581,"count":5343,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":112000,"right":"P"},"trade":{"ms_of_day":55967688,"sequence":-1154215384,"size":1,"condition":18,"price":2.94,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":112000,"right":"P"},"quote":{"ms_of_day":55967688,"bid_size":36,"bid_exchange":69,"bid":2.93,"bid_condition":50,"ask_size":11,"ask_exchange":46,"ask":2.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":112000,"right":"P"},"quote":{"ms_of_day":55967689,"bid_size":36,"bid_exchange":69,"bid":2.93,"bid_condition":50,"ask_size":11,"ask_exchange":46,"ask":2.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"P"},"quote":{"ms_of_day":55967680,"bid_size":108,"bid_exchange":4,"bid":4.44,"bid_condition":50,"ask_size":50,"ask_exchange":60,"ask":4.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AXSM","expiration":20250417,"strike":115000,"right":"P"},"quote":{"ms_of_day":55967681,"bid_size":31,"bid_exchange":11,"bid":2.15,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AXSM","expiration":20250417,"strike":115000,"right":"P"},"ohlc":{"ms_of_day":55967697,"open":4.95,"high":4.95,"low":1.2,"close":2.48,"volume":339,"count":77,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AXSM","expiration":20250417,"strike":115000,"right":"P"},"trade":{"ms_of_day":55967697,"sequence":-628065196,"size":1,"condition":130,"price":2.48,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AXSM","expiration":20250417,"strike":105000,"right":"P"},"quote":{"ms_of_day":55967697,"bid_size":57,"bid_exchange":22,"bid":0.55,"bid_condition":50,"ask_size":34,"ask_exchange":47,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AXSM","expiration":20250417,"strike":105000,"right":"P"},"ohlc":{"ms_of_day":55967697,"open":2.55,"high":2.55,"low":0.63,"close":0.68,"volume":46,"count":10,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AXSM","expiration":20250417,"strike":105000,"right":"P"},"trade":{"ms_of_day":55967697,"sequence":-628065194,"size":1,"condition":130,"price":0.68,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55967678,"bid_size":1,"bid_exchange":69,"bid":2.1,"bid_condition":50,"ask_size":116,"ask_exchange":4,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55967688,"open":18.56,"high":21.75,"low":1.28,"close":2.1,"volume":180372,"count":29345,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55967688,"sequence":598804042,"size":1,"condition":18,"price":2.1,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55967688,"bid_size":122,"bid_exchange":11,"bid":2.09,"bid_condition":50,"ask_size":116,"ask_exchange":4,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55967688,"bid_size":122,"bid_exchange":11,"bid":2.09,"bid_condition":50,"ask_size":116,"ask_exchange":4,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250620,"strike":490000,"right":"P"},"quote":{"ms_of_day":55967684,"bid_size":18,"bid_exchange":11,"bid":20.07,"bid_condition":50,"ask_size":3,"ask_exchange":73,"ask":20.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250620,"strike":490000,"right":"P"},"ohlc":{"ms_of_day":55967688,"open":21.05,"high":34.88,"low":18.6,"close":20.1,"volume":5290,"count":639,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250620,"strike":490000,"right":"P"},"trade":{"ms_of_day":55967688,"sequence":37180740,"size":3,"condition":18,"price":20.1,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AXSM","expiration":20250417,"strike":115000,"right":"P"},"quote":{"ms_of_day":55967701,"bid_size":31,"bid_exchange":11,"bid":2.15,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":571000,"right":"P"},"quote":{"ms_of_day":55967685,"bid_size":20,"bid_exchange":5,"bid":0.29,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":571000,"right":"P"},"ohlc":{"ms_of_day":55967685,"open":11.66,"high":17.59,"low":0.18,"close":0.3,"volume":1940,"count":713,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":571000,"right":"P"},"trade":{"ms_of_day":55967685,"sequence":-124963962,"size":1,"condition":18,"price":0.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250620,"strike":490000,"right":"P"},"quote":{"ms_of_day":55967688,"bid_size":19,"bid_exchange":1,"bid":20.09,"bid_condition":50,"ask_size":3,"ask_exchange":73,"ask":20.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55967688,"bid_size":707,"bid_exchange":5,"bid":0.18,"bid_condition":50,"ask_size":68,"ask_exchange":7,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55967688,"open":9.33,"high":9.81,"low":0.12,"close":0.19,"volume":515761,"count":60306,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55967688,"sequence":1426896130,"size":1,"condition":18,"price":0.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55967684,"bid_size":174,"bid_exchange":65,"bid":0.47,"bid_condition":50,"ask_size":148,"ask_exchange":7,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55967688,"open":9.72,"high":9.72,"low":0.3,"close":0.48,"volume":401089,"count":42813,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55967688,"sequence":1426896156,"size":1,"condition":18,"price":0.48,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55967689,"bid_size":78,"bid_exchange":60,"bid":2.1,"bid_condition":50,"ask_size":100,"ask_exchange":76,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55967689,"bid_size":213,"bid_exchange":65,"bid":0.47,"bid_condition":50,"ask_size":148,"ask_exchange":7,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55967690,"bid_size":569,"bid_exchange":6,"bid":0.18,"bid_condition":50,"ask_size":68,"ask_exchange":7,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250620,"strike":490000,"right":"P"},"quote":{"ms_of_day":55967690,"bid_size":19,"bid_exchange":1,"bid":20.09,"bid_condition":50,"ask_size":3,"ask_exchange":73,"ask":20.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55967690,"bid_size":569,"bid_exchange":6,"bid":0.18,"bid_condition":50,"ask_size":68,"ask_exchange":7,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55967691,"open":9.33,"high":9.81,"low":0.12,"close":0.19,"volume":515763,"count":60307,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55967691,"sequence":1426896821,"size":2,"condition":18,"price":0.19,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55967690,"bid_size":569,"bid_exchange":6,"bid":0.18,"bid_condition":50,"ask_size":68,"ask_exchange":7,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55967691,"open":9.33,"high":9.81,"low":0.12,"close":0.19,"volume":515812,"count":60308,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55967691,"sequence":1426896846,"size":49,"condition":18,"price":0.19,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":487000,"right":"C"},"quote":{"ms_of_day":55967679,"bid_size":10,"bid_exchange":31,"bid":3.6,"bid_condition":50,"ask_size":119,"ask_exchange":22,"ask":3.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":487000,"right":"C"},"ohlc":{"ms_of_day":55967688,"open":4.47,"high":5.2,"low":2.86,"close":3.6,"volume":1287,"count":242,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":487000,"right":"C"},"trade":{"ms_of_day":55967688,"sequence":-63200201,"size":10,"condition":18,"price":3.6,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":487000,"right":"C"},"quote":{"ms_of_day":55967688,"bid_size":18,"bid_exchange":6,"bid":3.59,"bid_condition":50,"ask_size":119,"ask_exchange":22,"ask":3.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":487000,"right":"C"},"quote":{"ms_of_day":55967688,"bid_size":18,"bid_exchange":6,"bid":3.59,"bid_condition":50,"ask_size":100,"ask_exchange":1,"ask":3.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55967691,"bid_size":593,"bid_exchange":4,"bid":0.18,"bid_condition":50,"ask_size":68,"ask_exchange":7,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55967692,"bid_size":213,"bid_exchange":65,"bid":0.47,"bid_condition":50,"ask_size":48,"ask_exchange":7,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250411,"strike":5420000,"right":"P"},"quote":{"ms_of_day":55967694,"bid_size":33,"bid_exchange":5,"bid":12.6,"bid_condition":50,"ask_size":16,"ask_exchange":5,"ask":12.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55967694,"bid_size":146,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":571000,"right":"P"},"quote":{"ms_of_day":55967692,"bid_size":5,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AXSM","expiration":20250417,"strike":105000,"right":"P"},"quote":{"ms_of_day":55967712,"bid_size":53,"bid_exchange":65,"bid":0.55,"bid_condition":50,"ask_size":34,"ask_exchange":47,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"quote":{"ms_of_day":55967712,"bid_size":9,"bid_exchange":73,"bid":0.54,"bid_condition":50,"ask_size":78,"ask_exchange":42,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"ohlc":{"ms_of_day":55967714,"open":15.05,"high":19.8,"low":0.28,"close":0.54,"volume":11628,"count":2431,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"trade":{"ms_of_day":55967714,"sequence":-628062031,"size":1,"condition":18,"price":0.54,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"quote":{"ms_of_day":55967714,"bid_size":9,"bid_exchange":73,"bid":0.54,"bid_condition":50,"ask_size":78,"ask_exchange":42,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"quote":{"ms_of_day":55967716,"bid_size":9,"bid_exchange":73,"bid":0.54,"bid_condition":50,"ask_size":78,"ask_exchange":42,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":571000,"right":"P"},"quote":{"ms_of_day":55967694,"bid_size":25,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":0.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PYPL","expiration":20250425,"strike":71000,"right":"P"},"quote":{"ms_of_day":55967703,"bid_size":443,"bid_exchange":9,"bid":3.05,"bid_condition":50,"ask_size":168,"ask_exchange":47,"ask":3.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PYPL","expiration":20250425,"strike":71000,"right":"P"},"quote":{"ms_of_day":55967703,"bid_size":596,"bid_exchange":65,"bid":3.05,"bid_condition":50,"ask_size":168,"ask_exchange":47,"ask":3.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"C"},"quote":{"ms_of_day":55967702,"bid_size":27,"bid_exchange":11,"bid":3.17,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":3.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"C"},"ohlc":{"ms_of_day":55967702,"open":13.65,"high":13.75,"low":2.47,"close":3.18,"volume":21384,"count":4433,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"C"},"trade":{"ms_of_day":55967702,"sequence":-63197185,"size":1,"condition":18,"price":3.18,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"C"},"quote":{"ms_of_day":55967702,"bid_size":27,"bid_exchange":11,"bid":3.17,"bid_condition":50,"ask_size":155,"ask_exchange":1,"ask":3.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"C"},"quote":{"ms_of_day":55967702,"bid_size":27,"bid_exchange":11,"bid":3.17,"bid_condition":50,"ask_size":172,"ask_exchange":69,"ask":3.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WULF","expiration":20260116,"strike":10000,"right":"C"},"quote":{"ms_of_day":55967705,"bid_size":238,"bid_exchange":22,"bid":0.14,"bid_condition":50,"ask_size":383,"ask_exchange":5,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WULF","expiration":20260116,"strike":10000,"right":"C"},"ohlc":{"ms_of_day":55967705,"open":0.31,"high":0.32,"low":0.15,"close":0.16,"volume":1068,"count":55,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WULF","expiration":20260116,"strike":10000,"right":"C"},"trade":{"ms_of_day":55967705,"sequence":-124955228,"size":125,"condition":18,"price":0.16,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WULF","expiration":20260116,"strike":10000,"right":"C"},"quote":{"ms_of_day":55967705,"bid_size":238,"bid_exchange":22,"bid":0.14,"bid_condition":50,"ask_size":479,"ask_exchange":73,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WULF","expiration":20260116,"strike":10000,"right":"C"},"quote":{"ms_of_day":55967705,"bid_size":238,"bid_exchange":22,"bid":0.14,"bid_condition":50,"ask_size":480,"ask_exchange":73,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AXSM","expiration":20250417,"strike":105000,"right":"P"},"quote":{"ms_of_day":55967733,"bid_size":52,"bid_exchange":65,"bid":0.55,"bid_condition":50,"ask_size":34,"ask_exchange":47,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250430,"strike":5865000,"right":"C"},"quote":{"ms_of_day":55967722,"bid_size":7,"bid_exchange":5,"bid":45.9,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":46.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250430,"strike":5865000,"right":"C"},"ohlc":{"ms_of_day":55967722,"open":42.18,"high":46.2,"low":38.27,"close":46.2,"volume":16,"count":5,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250430,"strike":5865000,"right":"C"},"trade":{"ms_of_day":55967722,"sequence":598826942,"size":2,"condition":18,"price":46.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250430,"strike":5865000,"right":"C"},"quote":{"ms_of_day":55967722,"bid_size":7,"bid_exchange":5,"bid":45.9,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":46.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55967735,"bid_size":33,"bid_exchange":73,"bid":0.31,"bid_condition":50,"ask_size":87,"ask_exchange":42,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55967745,"open":6.96,"high":7.74,"low":0.13,"close":0.31,"volume":188535,"count":24600,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"trade":{"ms_of_day":55967745,"sequence":-63193685,"size":1,"condition":18,"price":0.31,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55967724,"bid_size":88,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55967730,"open":128.4,"high":135.0,"low":1.7,"close":3.1,"volume":37106,"count":13778,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55967730,"sequence":598828790,"size":1,"condition":18,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55967730,"bid_size":88,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":72,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250328,"strike":167500,"right":"P"},"quote":{"ms_of_day":55967736,"bid_size":214,"bid_exchange":76,"bid":0.03,"bid_condition":50,"ask_size":3,"ask_exchange":73,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250328,"strike":167500,"right":"P"},"ohlc":{"ms_of_day":55967746,"open":1.75,"high":1.75,"low":0.03,"close":0.07,"volume":594,"count":53,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250328,"strike":167500,"right":"P"},"trade":{"ms_of_day":55967746,"sequence":-1154206763,"size":1,"condition":18,"price":0.07,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250328,"strike":167500,"right":"P"},"quote":{"ms_of_day":55967736,"bid_size":214,"bid_exchange":76,"bid":0.03,"bid_condition":50,"ask_size":3,"ask_exchange":73,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250328,"strike":167500,"right":"P"},"ohlc":{"ms_of_day":55967747,"open":1.75,"high":1.75,"low":0.03,"close":0.07,"volume":595,"count":54,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250328,"strike":167500,"right":"P"},"trade":{"ms_of_day":55967747,"sequence":-1154206751,"size":1,"condition":18,"price":0.07,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55967750,"bid_size":33,"bid_exchange":73,"bid":0.31,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55967710,"bid_size":104,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":211,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55967737,"open":48.1,"high":48.1,"low":0.25,"close":0.75,"volume":76750,"count":28058,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55967737,"sequence":598831886,"size":1,"condition":18,"price":0.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55967737,"bid_size":103,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":211,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55967737,"bid_size":103,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":211,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55967737,"open":48.1,"high":48.1,"low":0.25,"close":0.75,"volume":76759,"count":28059,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55967737,"sequence":598831894,"size":9,"condition":18,"price":0.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55967737,"bid_size":94,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":211,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55967753,"bid_size":20,"bid_exchange":1,"bid":0.31,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55967740,"bid_size":88,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":70,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55967738,"bid_size":208,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":94,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55967744,"open":27.46,"high":29.1,"low":0.15,"close":0.4,"volume":58388,"count":19499,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55967744,"sequence":598833634,"size":1,"condition":130,"price":0.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55967428,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":962,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"ohlc":{"ms_of_day":55967744,"open":5.8,"high":6.7,"low":0.03,"close":0.05,"volume":36655,"count":11763,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"trade":{"ms_of_day":55967744,"sequence":598833635,"size":1,"condition":130,"price":0.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55967742,"bid_size":1,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55967744,"open":30.02,"high":33.0,"low":0.79,"close":2.95,"volume":79889,"count":31387,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55967744,"sequence":598833789,"size":1,"condition":18,"price":2.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55967744,"bid_size":2,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5665000,"right":"P"},"quote":{"ms_of_day":55967732,"bid_size":27,"bid_exchange":5,"bid":7.1,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":7.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5665000,"right":"P"},"ohlc":{"ms_of_day":55967745,"open":82.59,"high":109.46,"low":6.0,"close":7.15,"volume":1507,"count":568,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5665000,"right":"P"},"trade":{"ms_of_day":55967745,"sequence":598836115,"size":1,"condition":130,"price":7.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5585000,"right":"P"},"quote":{"ms_of_day":55967699,"bid_size":185,"bid_exchange":5,"bid":0.5,"bid_condition":50,"ask_size":655,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5585000,"right":"P"},"ohlc":{"ms_of_day":55967745,"open":47.3,"high":67.6,"low":0.4,"close":0.5,"volume":1807,"count":495,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5585000,"right":"P"},"trade":{"ms_of_day":55967745,"sequence":598836126,"size":1,"condition":130,"price":0.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5665000,"right":"P"},"quote":{"ms_of_day":55967746,"bid_size":36,"bid_exchange":5,"bid":7.1,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":7.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5665000,"right":"P"},"quote":{"ms_of_day":55967746,"bid_size":45,"bid_exchange":5,"bid":7.1,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":7.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55967756,"bid_size":2,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55967761,"bid_size":208,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":102,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250430,"strike":5865000,"right":"C"},"quote":{"ms_of_day":55967764,"bid_size":3,"bid_exchange":5,"bid":45.9,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":46.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250502,"strike":5875000,"right":"C"},"quote":{"ms_of_day":55967764,"bid_size":1,"bid_exchange":5,"bid":47.7,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":48.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250502,"strike":5875000,"right":"C"},"ohlc":{"ms_of_day":55967764,"open":47.9,"high":47.9,"low":47.9,"close":47.9,"volume":3,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250502,"strike":5875000,"right":"C"},"trade":{"ms_of_day":55967764,"sequence":598840991,"size":3,"condition":18,"price":47.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250502,"strike":5875000,"right":"C"},"quote":{"ms_of_day":55967764,"bid_size":1,"bid_exchange":5,"bid":47.7,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":47.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55967768,"bid_size":208,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":114,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5585000,"right":"P"},"quote":{"ms_of_day":55967771,"bid_size":230,"bid_exchange":5,"bid":0.5,"bid_condition":50,"ask_size":655,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5650000,"right":"C"},"quote":{"ms_of_day":55967790,"bid_size":3,"bid_exchange":5,"bid":64.7,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":65.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5650000,"right":"C"},"ohlc":{"ms_of_day":55967790,"open":88.5,"high":88.5,"low":34.43,"close":64.9,"volume":1765,"count":514,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5650000,"right":"C"},"trade":{"ms_of_day":55967790,"sequence":598849088,"size":1,"condition":18,"price":64.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5650000,"right":"C"},"quote":{"ms_of_day":55967790,"bid_size":3,"bid_exchange":5,"bid":64.7,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":64.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5650000,"right":"C"},"quote":{"ms_of_day":55967790,"bid_size":3,"bid_exchange":5,"bid":64.7,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":65.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55967795,"bid_size":94,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":258,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55967795,"open":48.1,"high":48.1,"low":0.25,"close":0.75,"volume":76772,"count":28060,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55967795,"sequence":598850937,"size":13,"condition":18,"price":0.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55967795,"bid_size":81,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":258,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55967796,"bid_size":10,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":29,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55967796,"open":30.02,"high":33.0,"low":0.79,"close":2.9,"volume":79891,"count":31388,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55967796,"sequence":598851017,"size":2,"condition":18,"price":2.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55967797,"bid_size":4,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":29,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":625000,"right":"P"},"quote":{"ms_of_day":55967794,"bid_size":65,"bid_exchange":43,"bid":26.5,"bid_condition":50,"ask_size":22,"ask_exchange":11,"ask":26.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":625000,"right":"P"},"ohlc":{"ms_of_day":55967794,"open":27.16,"high":45.09,"low":13.79,"close":26.6,"volume":788,"count":343,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":625000,"right":"P"},"trade":{"ms_of_day":55967794,"sequence":1417075197,"size":1,"condition":18,"price":26.6,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":625000,"right":"P"},"quote":{"ms_of_day":55967795,"bid_size":65,"bid_exchange":43,"bid":26.5,"bid_condition":50,"ask_size":33,"ask_exchange":22,"ask":26.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":625000,"right":"P"},"quote":{"ms_of_day":55967795,"bid_size":71,"bid_exchange":43,"bid":26.5,"bid_condition":50,"ask_size":33,"ask_exchange":22,"ask":26.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BP","expiration":20250919,"strike":35000,"right":"C"},"quote":{"ms_of_day":55967793,"bid_size":258,"bid_exchange":7,"bid":1.94,"bid_condition":50,"ask_size":11,"ask_exchange":7,"ask":1.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BP","expiration":20250919,"strike":35000,"right":"C"},"ohlc":{"ms_of_day":55967793,"open":1.14,"high":2.28,"low":1.1,"close":1.96,"volume":455,"count":79,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BP","expiration":20250919,"strike":35000,"right":"C"},"trade":{"ms_of_day":55967793,"sequence":-616178509,"size":11,"condition":18,"price":1.96,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BP","expiration":20250919,"strike":35000,"right":"C"},"quote":{"ms_of_day":55967793,"bid_size":258,"bid_exchange":7,"bid":1.94,"bid_condition":50,"ask_size":35,"ask_exchange":69,"ask":1.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55967797,"bid_size":4,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":29,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55967799,"open":30.02,"high":33.0,"low":0.79,"close":2.85,"volume":79892,"count":31389,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55967799,"sequence":598852685,"size":1,"condition":18,"price":2.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BP","expiration":20250919,"strike":35000,"right":"C"},"quote":{"ms_of_day":55967794,"bid_size":12,"bid_exchange":73,"bid":1.96,"bid_condition":50,"ask_size":35,"ask_exchange":69,"ask":1.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55967799,"bid_size":3,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":29,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55967808,"bid_size":81,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":270,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"quote":{"ms_of_day":55967789,"bid_size":208,"bid_exchange":42,"bid":1.03,"bid_condition":50,"ask_size":100,"ask_exchange":65,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"ohlc":{"ms_of_day":55967814,"open":3.0,"high":10.4,"low":0.1,"close":1.03,"volume":151003,"count":21503,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"trade":{"ms_of_day":55967814,"sequence":-1154201564,"size":2,"condition":125,"price":1.03,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"quote":{"ms_of_day":55967789,"bid_size":208,"bid_exchange":42,"bid":1.03,"bid_condition":50,"ask_size":100,"ask_exchange":65,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"ohlc":{"ms_of_day":55967814,"open":3.0,"high":10.4,"low":0.1,"close":1.03,"volume":151005,"count":21504,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"trade":{"ms_of_day":55967814,"sequence":-1154201563,"size":2,"condition":125,"price":1.03,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250502,"strike":118000,"right":"C"},"quote":{"ms_of_day":55967697,"bid_size":3444,"bid_exchange":43,"bid":4.0,"bid_condition":50,"ask_size":3241,"ask_exchange":43,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250502,"strike":118000,"right":"C"},"ohlc":{"ms_of_day":55967816,"open":9.75,"high":11.5,"low":3.67,"close":4.0,"volume":2774,"count":563,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250502,"strike":118000,"right":"C"},"trade":{"ms_of_day":55967816,"sequence":734622692,"size":1,"condition":18,"price":4.0,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250502,"strike":118000,"right":"C"},"quote":{"ms_of_day":55967816,"bid_size":7006,"bid_exchange":43,"bid":4.0,"bid_condition":50,"ask_size":3241,"ask_exchange":43,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55967818,"bid_size":1325,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":787,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55967820,"bid_size":225,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":29,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55967820,"open":122.0,"high":122.0,"low":0.6,"close":1.05,"volume":85502,"count":27025,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55967820,"sequence":598859557,"size":1,"condition":18,"price":1.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55967820,"bid_size":225,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":29,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55967820,"open":122.0,"high":122.0,"low":0.6,"close":1.05,"volume":85506,"count":27026,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55967820,"sequence":598859558,"size":4,"condition":18,"price":1.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55967820,"bid_size":225,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":207000,"right":"C"},"quote":{"ms_of_day":55967820,"bid_size":0,"bid_exchange":46,"bid":0.0,"bid_condition":50,"ask_size":1394,"ask_exchange":31,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250502,"strike":118000,"right":"C"},"quote":{"ms_of_day":55967821,"bid_size":3621,"bid_exchange":43,"bid":4.0,"bid_condition":50,"ask_size":3241,"ask_exchange":43,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55967822,"bid_size":78,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":293,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55967822,"open":48.1,"high":48.1,"low":0.25,"close":0.75,"volume":76775,"count":28061,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55967822,"sequence":598859948,"size":3,"condition":18,"price":0.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55967820,"bid_size":225,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55967822,"open":122.0,"high":122.0,"low":0.6,"close":1.05,"volume":85511,"count":27027,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55967822,"sequence":598860009,"size":5,"condition":18,"price":1.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55967822,"bid_size":225,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55967823,"bid_size":78,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":287,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55967823,"bid_size":78,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":287,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55967830,"open":48.1,"high":48.1,"low":0.25,"close":0.75,"volume":76783,"count":28062,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55967830,"sequence":598862066,"size":8,"condition":18,"price":0.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55967830,"bid_size":70,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":287,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55967830,"bid_size":70,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":287,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55967833,"open":48.1,"high":48.1,"low":0.25,"close":0.75,"volume":76795,"count":28063,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55967833,"sequence":598862941,"size":12,"condition":18,"price":0.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55967833,"bid_size":58,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":287,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250328,"strike":167500,"right":"P"},"quote":{"ms_of_day":55967835,"bid_size":214,"bid_exchange":76,"bid":0.03,"bid_condition":50,"ask_size":4,"ask_exchange":73,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55967841,"bid_size":58,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":304,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250502,"strike":5875000,"right":"C"},"quote":{"ms_of_day":55967845,"bid_size":1,"bid_exchange":5,"bid":47.6,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":47.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"C"},"quote":{"ms_of_day":55967843,"bid_size":29,"bid_exchange":47,"bid":4.7,"bid_condition":50,"ask_size":167,"ask_exchange":65,"ask":4.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"C"},"ohlc":{"ms_of_day":55967847,"open":9.54,"high":9.82,"low":3.05,"close":4.8,"volume":3926,"count":648,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"C"},"trade":{"ms_of_day":55967847,"sequence":-63177224,"size":2,"condition":131,"price":4.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":488000,"right":"P"},"quote":{"ms_of_day":55967841,"bid_size":164,"bid_exchange":6,"bid":4.12,"bid_condition":50,"ask_size":104,"ask_exchange":6,"ask":4.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":488000,"right":"P"},"ohlc":{"ms_of_day":55967847,"open":9.51,"high":9.51,"low":2.24,"close":4.22,"volume":4083,"count":872,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":488000,"right":"P"},"trade":{"ms_of_day":55967847,"sequence":-63177223,"size":2,"condition":131,"price":4.22,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55967784,"bid_size":34,"bid_exchange":73,"bid":1.14,"bid_condition":50,"ask_size":38,"ask_exchange":42,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"ohlc":{"ms_of_day":55967850,"open":44.35,"high":48.38,"low":0.36,"close":1.14,"volume":76703,"count":13166,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"trade":{"ms_of_day":55967850,"sequence":33586495,"size":1,"condition":125,"price":1.14,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55967826,"bid_size":229,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55967853,"open":122.0,"high":122.0,"low":0.6,"close":1.05,"volume":85513,"count":27028,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55967853,"sequence":598867295,"size":2,"condition":18,"price":1.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55967853,"bid_size":227,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":18,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"C"},"quote":{"ms_of_day":55967853,"bid_size":133,"bid_exchange":6,"bid":4.7,"bid_condition":50,"ask_size":167,"ask_exchange":65,"ask":4.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":479000,"right":"C"},"quote":{"ms_of_day":55967853,"bid_size":147,"bid_exchange":6,"bid":4.7,"bid_condition":50,"ask_size":167,"ask_exchange":65,"ask":4.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":260000,"right":"P"},"quote":{"ms_of_day":55934922,"bid_size":28,"bid_exchange":11,"bid":0.02,"bid_condition":50,"ask_size":26,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":260000,"right":"P"},"ohlc":{"ms_of_day":55967793,"open":15.0,"high":41.75,"low":0.03,"close":0.05,"volume":3545,"count":1018,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":260000,"right":"P"},"trade":{"ms_of_day":55967793,"sequence":840969563,"size":12,"condition":18,"price":0.05,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":260000,"right":"P"},"quote":{"ms_of_day":55934922,"bid_size":28,"bid_exchange":11,"bid":0.02,"bid_condition":50,"ask_size":26,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":260000,"right":"P"},"ohlc":{"ms_of_day":55967793,"open":15.0,"high":41.75,"low":0.03,"close":0.05,"volume":3548,"count":1019,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":260000,"right":"P"},"trade":{"ms_of_day":55967793,"sequence":840969590,"size":3,"condition":18,"price":0.05,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":260000,"right":"P"},"quote":{"ms_of_day":55967793,"bid_size":28,"bid_exchange":11,"bid":0.02,"bid_condition":50,"ask_size":36,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55967862,"bid_size":30,"bid_exchange":69,"bid":1.14,"bid_condition":50,"ask_size":38,"ask_exchange":42,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20271217,"strike":500000,"right":"P"},"quote":{"ms_of_day":55967864,"bid_size":56,"bid_exchange":76,"bid":56.71,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":57.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20271217,"strike":500000,"right":"P"},"ohlc":{"ms_of_day":55967864,"open":65.0,"high":65.0,"low":57.5,"close":57.5,"volume":30,"count":8,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20271217,"strike":500000,"right":"P"},"trade":{"ms_of_day":55967864,"sequence":37205021,"size":1,"condition":18,"price":57.5,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20271217,"strike":500000,"right":"P"},"quote":{"ms_of_day":55967865,"bid_size":56,"bid_exchange":76,"bid":56.71,"bid_condition":50,"ask_size":6,"ask_exchange":65,"ask":58.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20271217,"strike":500000,"right":"P"},"quote":{"ms_of_day":55967865,"bid_size":49,"bid_exchange":76,"bid":57.49,"bid_condition":50,"ask_size":6,"ask_exchange":65,"ask":58.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":260000,"right":"P"},"quote":{"ms_of_day":55967799,"bid_size":28,"bid_exchange":11,"bid":0.02,"bid_condition":50,"ask_size":36,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55967868,"bid_size":218,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":18,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55967866,"bid_size":34,"bid_exchange":73,"bid":1.14,"bid_condition":50,"ask_size":38,"ask_exchange":42,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250328,"strike":167500,"right":"P"},"quote":{"ms_of_day":55967869,"bid_size":237,"bid_exchange":43,"bid":0.03,"bid_condition":50,"ask_size":4,"ask_exchange":73,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":488000,"right":"P"},"quote":{"ms_of_day":55967871,"bid_size":164,"bid_exchange":4,"bid":4.12,"bid_condition":50,"ask_size":69,"ask_exchange":6,"ask":4.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55967873,"bid_size":218,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55967873,"open":122.0,"high":122.0,"low":0.6,"close":1.05,"volume":85521,"count":27029,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55967873,"sequence":598872172,"size":8,"condition":18,"price":1.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55967873,"bid_size":218,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55967873,"open":122.0,"high":122.0,"low":0.6,"close":1.05,"volume":85531,"count":27030,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55967873,"sequence":598872174,"size":10,"condition":18,"price":1.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55967873,"bid_size":218,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55967873,"bid_size":24,"bid_exchange":5,"bid":1.05,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":442000,"right":"P"},"quote":{"ms_of_day":55967875,"bid_size":47,"bid_exchange":69,"bid":0.03,"bid_condition":50,"ask_size":1554,"ask_exchange":46,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":442000,"right":"P"},"ohlc":{"ms_of_day":55967875,"open":2.75,"high":5.95,"low":0.02,"close":0.03,"volume":145,"count":24,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":442000,"right":"P"},"trade":{"ms_of_day":55967875,"sequence":-63174420,"size":3,"condition":18,"price":0.03,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HE","expiration":20250404,"strike":11000,"right":"P"},"quote":{"ms_of_day":55967883,"bid_size":1,"bid_exchange":46,"bid":0.17,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HE","expiration":20250404,"strike":11000,"right":"P"},"ohlc":{"ms_of_day":55967883,"open":0.34,"high":0.4,"low":0.17,"close":0.17,"volume":7,"count":6,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HE","expiration":20250404,"strike":11000,"right":"P"},"trade":{"ms_of_day":55967883,"sequence":-631056694,"size":1,"condition":95,"price":0.17,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HE","expiration":20250404,"strike":11000,"right":"P"},"quote":{"ms_of_day":55967883,"bid_size":2,"bid_exchange":1,"bid":0.16,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LCID","expiration":20270115,"strike":2500,"right":"C"},"quote":{"ms_of_day":55967872,"bid_size":1,"bid_exchange":46,"bid":1.2,"bid_condition":50,"ask_size":351,"ask_exchange":1,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HE","expiration":20250404,"strike":11000,"right":"P"},"quote":{"ms_of_day":55967884,"bid_size":2,"bid_exchange":1,"bid":0.16,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"quote":{"ms_of_day":55967852,"bid_size":591,"bid_exchange":42,"bid":0.11,"bid_condition":50,"ask_size":87,"ask_exchange":60,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"ohlc":{"ms_of_day":55967885,"open":10.54,"high":10.65,"low":0.04,"close":0.11,"volume":157258,"count":22580,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"trade":{"ms_of_day":55967885,"sequence":-63173696,"size":2,"condition":125,"price":0.11,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55967884,"bid_size":48,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":267,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55967884,"open":48.1,"high":48.1,"low":0.25,"close":0.75,"volume":76805,"count":28064,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55967884,"sequence":598874034,"size":10,"condition":18,"price":0.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"quote":{"ms_of_day":55967896,"bid_size":208,"bid_exchange":42,"bid":1.03,"bid_condition":50,"ask_size":100,"ask_exchange":65,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55967900,"bid_size":48,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":269,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5585000,"right":"P"},"quote":{"ms_of_day":55967904,"bid_size":254,"bid_exchange":5,"bid":0.5,"bid_condition":50,"ask_size":655,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":488000,"right":"P"},"quote":{"ms_of_day":55967908,"bid_size":164,"bid_exchange":6,"bid":4.12,"bid_condition":50,"ask_size":69,"ask_exchange":6,"ask":4.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"quote":{"ms_of_day":55967908,"bid_size":577,"bid_exchange":42,"bid":0.11,"bid_condition":50,"ask_size":87,"ask_exchange":60,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"quote":{"ms_of_day":55967908,"bid_size":608,"bid_exchange":42,"bid":0.11,"bid_condition":50,"ask_size":87,"ask_exchange":60,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"quote":{"ms_of_day":55967913,"bid_size":208,"bid_exchange":42,"bid":1.03,"bid_condition":50,"ask_size":100,"ask_exchange":65,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55967914,"bid_size":48,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":233,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20250328,"strike":165000,"right":"P"},"quote":{"ms_of_day":55967333,"bid_size":242,"bid_exchange":69,"bid":0.12,"bid_condition":50,"ask_size":196,"ask_exchange":65,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20250328,"strike":165000,"right":"P"},"ohlc":{"ms_of_day":55967906,"open":14.45,"high":14.45,"low":0.08,"close":0.12,"volume":2993,"count":531,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20250328,"strike":165000,"right":"P"},"trade":{"ms_of_day":55967906,"sequence":-927505924,"size":1,"condition":95,"price":0.12,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20250328,"strike":165000,"right":"P"},"quote":{"ms_of_day":55967906,"bid_size":306,"bid_exchange":65,"bid":0.12,"bid_condition":50,"ask_size":196,"ask_exchange":65,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SO","expiration":20260116,"strike":95000,"right":"C"},"quote":{"ms_of_day":55956466,"bid_size":59,"bid_exchange":4,"bid":4.1,"bid_condition":50,"ask_size":197,"ask_exchange":22,"ask":4.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SO","expiration":20260116,"strike":95000,"right":"C"},"ohlc":{"ms_of_day":55967913,"open":5.4,"high":5.4,"low":4.0,"close":4.2,"volume":9,"count":7,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SO","expiration":20260116,"strike":95000,"right":"C"},"trade":{"ms_of_day":55967913,"sequence":598880022,"size":1,"condition":125,"price":4.2,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SO","expiration":20260116,"strike":95000,"right":"C"},"quote":{"ms_of_day":55967913,"bid_size":160,"bid_exchange":4,"bid":4.1,"bid_condition":50,"ask_size":197,"ask_exchange":22,"ask":4.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SO","expiration":20260116,"strike":95000,"right":"C"},"quote":{"ms_of_day":55967913,"bid_size":160,"bid_exchange":4,"bid":4.1,"bid_condition":50,"ask_size":197,"ask_exchange":22,"ask":4.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SIRI","expiration":20260116,"strike":25000,"right":"C"},"quote":{"ms_of_day":55967832,"bid_size":47,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":131,"ask_exchange":65,"ask":3.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SIRI","expiration":20260116,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55967915,"open":3.2,"high":4.0,"low":2.5,"close":3.1,"volume":258,"count":57,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SIRI","expiration":20260116,"strike":25000,"right":"C"},"trade":{"ms_of_day":55967915,"sequence":37208141,"size":1,"condition":125,"price":3.18,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55967925,"bid_size":3,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":233,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55967925,"open":48.1,"high":48.1,"low":0.25,"close":0.75,"volume":76850,"count":28065,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55967925,"sequence":598883833,"size":45,"condition":18,"price":0.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55967925,"bid_size":2,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":233,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55967925,"bid_size":1,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":233,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55967925,"bid_size":1,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":233,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55967925,"open":48.1,"high":48.1,"low":0.25,"close":0.75,"volume":76851,"count":28066,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55967925,"sequence":598883838,"size":1,"condition":18,"price":0.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55967925,"bid_size":45,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":233,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55967925,"bid_size":45,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":233,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55967925,"open":48.1,"high":48.1,"low":0.25,"close":0.75,"volume":76852,"count":28067,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55967925,"sequence":598883855,"size":1,"condition":18,"price":0.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55967925,"bid_size":45,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":233,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55967925,"open":48.1,"high":48.1,"low":0.25,"close":0.75,"volume":76853,"count":28068,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55967925,"sequence":598883857,"size":1,"condition":18,"price":0.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55967925,"bid_size":45,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250502,"strike":118000,"right":"C"},"quote":{"ms_of_day":55967864,"bid_size":3875,"bid_exchange":43,"bid":4.0,"bid_condition":50,"ask_size":4004,"ask_exchange":43,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250502,"strike":118000,"right":"C"},"ohlc":{"ms_of_day":55967925,"open":9.75,"high":11.5,"low":3.67,"close":4.04,"volume":2813,"count":564,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250502,"strike":118000,"right":"C"},"trade":{"ms_of_day":55967925,"sequence":734630386,"size":39,"condition":125,"price":4.04,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CTAS","expiration":20250328,"strike":197500,"right":"P"},"quote":{"ms_of_day":55967935,"bid_size":0,"bid_exchange":73,"bid":0.0,"bid_condition":50,"ask_size":12,"ask_exchange":31,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250328,"strike":127000,"right":"C"},"quote":{"ms_of_day":55967936,"bid_size":141,"bid_exchange":46,"bid":0.37,"bid_condition":50,"ask_size":457,"ask_exchange":4,"ask":0.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250328,"strike":127000,"right":"C"},"ohlc":{"ms_of_day":55967936,"open":3.1,"high":7.8,"low":0.15,"close":0.41,"volume":2198,"count":468,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250328,"strike":127000,"right":"C"},"trade":{"ms_of_day":55967936,"sequence":-1154187242,"size":1,"condition":18,"price":0.41,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250328,"strike":127000,"right":"C"},"quote":{"ms_of_day":55967936,"bid_size":141,"bid_exchange":46,"bid":0.37,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250328,"strike":127000,"right":"C"},"quote":{"ms_of_day":55967936,"bid_size":141,"bid_exchange":46,"bid":0.37,"bid_condition":50,"ask_size":304,"ask_exchange":73,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250502,"strike":118000,"right":"C"},"quote":{"ms_of_day":55967952,"bid_size":4529,"bid_exchange":43,"bid":4.0,"bid_condition":50,"ask_size":4182,"ask_exchange":43,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALB","expiration":20250328,"strike":75000,"right":"C"},"quote":{"ms_of_day":55967952,"bid_size":263,"bid_exchange":43,"bid":0.72,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALB","expiration":20250328,"strike":75000,"right":"C"},"ohlc":{"ms_of_day":55967952,"open":3.5,"high":4.75,"low":0.51,"close":0.97,"volume":150,"count":57,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALB","expiration":20250328,"strike":75000,"right":"C"},"trade":{"ms_of_day":55967952,"sequence":-1411264882,"size":10,"condition":130,"price":0.97,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALB","expiration":20250328,"strike":77000,"right":"C"},"quote":{"ms_of_day":55967952,"bid_size":389,"bid_exchange":43,"bid":0.19,"bid_condition":50,"ask_size":14,"ask_exchange":11,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALB","expiration":20250328,"strike":77000,"right":"C"},"ohlc":{"ms_of_day":55967952,"open":2.15,"high":3.6,"low":0.1,"close":0.22,"volume":358,"count":80,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALB","expiration":20250328,"strike":77000,"right":"C"},"trade":{"ms_of_day":55967952,"sequence":-1411264867,"size":10,"condition":130,"price":0.22,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALB","expiration":20250328,"strike":77000,"right":"C"},"quote":{"ms_of_day":55967953,"bid_size":389,"bid_exchange":43,"bid":0.19,"bid_condition":50,"ask_size":9,"ask_exchange":6,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALB","expiration":20250328,"strike":77000,"right":"C"},"quote":{"ms_of_day":55967953,"bid_size":389,"bid_exchange":43,"bid":0.19,"bid_condition":50,"ask_size":8,"ask_exchange":7,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MBLY","expiration":20250425,"strike":17000,"right":"C"},"quote":{"ms_of_day":55967950,"bid_size":90,"bid_exchange":22,"bid":0.65,"bid_condition":50,"ask_size":37,"ask_exchange":73,"ask":0.76,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MBLY","expiration":20250425,"strike":17000,"right":"C"},"ohlc":{"ms_of_day":55967965,"open":1.05,"high":1.05,"low":0.55,"close":0.7,"volume":36,"count":10,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MBLY","expiration":20250425,"strike":17000,"right":"C"},"trade":{"ms_of_day":55967965,"sequence":1417081021,"size":1,"condition":125,"price":0.7,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALB","expiration":20250328,"strike":75000,"right":"C"},"quote":{"ms_of_day":55967964,"bid_size":281,"bid_exchange":4,"bid":0.72,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55967972,"bid_size":24,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55967972,"open":40.1,"high":40.1,"low":0.44,"close":1.55,"volume":71356,"count":27331,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55967972,"sequence":598894399,"size":1,"condition":18,"price":1.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DOW","expiration":20250502,"strike":38000,"right":"C"},"quote":{"ms_of_day":55967670,"bid_size":7,"bid_exchange":65,"bid":0.43,"bid_condition":50,"ask_size":8,"ask_exchange":7,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DOW","expiration":20250502,"strike":38000,"right":"C"},"ohlc":{"ms_of_day":55967969,"open":1.65,"high":1.65,"low":0.37,"close":0.46,"volume":13,"count":9,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DOW","expiration":20250502,"strike":38000,"right":"C"},"trade":{"ms_of_day":55967969,"sequence":-927503290,"size":1,"condition":131,"price":0.46,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DOW","expiration":20250404,"strike":38000,"right":"C"},"quote":{"ms_of_day":55961344,"bid_size":396,"bid_exchange":5,"bid":0.04,"bid_condition":50,"ask_size":60,"ask_exchange":73,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DOW","expiration":20250404,"strike":38000,"right":"C"},"ohlc":{"ms_of_day":55967969,"open":0.47,"high":1.39,"low":0.05,"close":0.05,"volume":491,"count":89,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DOW","expiration":20250404,"strike":38000,"right":"C"},"trade":{"ms_of_day":55967969,"sequence":-927503289,"size":1,"condition":131,"price":0.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DOW","expiration":20250502,"strike":38000,"right":"C"},"quote":{"ms_of_day":55967969,"bid_size":6,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":8,"ask_exchange":7,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DOW","expiration":20250404,"strike":38000,"right":"C"},"quote":{"ms_of_day":55967970,"bid_size":949,"bid_exchange":5,"bid":0.04,"bid_condition":50,"ask_size":60,"ask_exchange":73,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DOW","expiration":20250502,"strike":38000,"right":"C"},"quote":{"ms_of_day":55967970,"bid_size":7,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":8,"ask_exchange":7,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250328,"strike":97000,"right":"P"},"quote":{"ms_of_day":55967954,"bid_size":190,"bid_exchange":4,"bid":0.5,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250328,"strike":97000,"right":"P"},"ohlc":{"ms_of_day":55967977,"open":6.77,"high":7.9,"low":0.52,"close":0.6,"volume":6686,"count":409,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250328,"strike":97000,"right":"P"},"trade":{"ms_of_day":55967977,"sequence":-927503044,"size":1,"condition":18,"price":0.6,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250328,"strike":97000,"right":"P"},"quote":{"ms_of_day":55967977,"bid_size":190,"bid_exchange":4,"bid":0.5,"bid_condition":50,"ask_size":167,"ask_exchange":43,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250328,"strike":97000,"right":"P"},"quote":{"ms_of_day":55967977,"bid_size":190,"bid_exchange":4,"bid":0.5,"bid_condition":50,"ask_size":144,"ask_exchange":65,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20260116,"strike":97500,"right":"P"},"quote":{"ms_of_day":55967978,"bid_size":327,"bid_exchange":65,"bid":14.15,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":14.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20260116,"strike":97500,"right":"P"},"ohlc":{"ms_of_day":55967978,"open":17.65,"high":18.58,"low":14.4,"close":14.4,"volume":137,"count":30,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20260116,"strike":97500,"right":"P"},"trade":{"ms_of_day":55967978,"sequence":-927502097,"size":7,"condition":18,"price":14.4,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20260116,"strike":97500,"right":"P"},"quote":{"ms_of_day":55967980,"bid_size":327,"bid_exchange":65,"bid":14.15,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":14.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20260116,"strike":97500,"right":"P"},"quote":{"ms_of_day":55967981,"bid_size":255,"bid_exchange":4,"bid":14.15,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":14.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55967984,"bid_size":24,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":142,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":370000,"right":"P"},"quote":{"ms_of_day":55967975,"bid_size":1,"bid_exchange":7,"bid":6.15,"bid_condition":50,"ask_size":46,"ask_exchange":43,"ask":7.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":370000,"right":"P"},"ohlc":{"ms_of_day":55967975,"open":4.55,"high":6.95,"low":4.55,"close":6.15,"volume":15,"count":10,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":370000,"right":"P"},"trade":{"ms_of_day":55967975,"sequence":-1345684614,"size":1,"condition":18,"price":6.15,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":370000,"right":"P"},"quote":{"ms_of_day":55967975,"bid_size":88,"bid_exchange":43,"bid":4.4,"bid_condition":50,"ask_size":46,"ask_exchange":43,"ask":7.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IEMG","expiration":20250417,"strike":57000,"right":"C"},"quote":{"ms_of_day":55899416,"bid_size":0,"bid_exchange":69,"bid":0.0,"bid_condition":50,"ask_size":8,"ask_exchange":11,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IEMG","expiration":20250417,"strike":57000,"right":"C"},"ohlc":{"ms_of_day":55967995,"open":0.75,"high":0.75,"low":0.2,"close":0.2,"volume":2,"count":2,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IEMG","expiration":20250417,"strike":57000,"right":"C"},"trade":{"ms_of_day":55967995,"sequence":-631051509,"size":1,"condition":131,"price":0.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IEMG","expiration":20250516,"strike":57000,"right":"C"},"quote":{"ms_of_day":55892388,"bid_size":10,"bid_exchange":4,"bid":0.5,"bid_condition":50,"ask_size":283,"ask_exchange":5,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IEMG","expiration":20250516,"strike":57000,"right":"C"},"ohlc":{"ms_of_day":55967995,"open":0.65,"high":0.67,"low":0.65,"close":0.67,"volume":3,"count":2,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IEMG","expiration":20250516,"strike":57000,"right":"C"},"trade":{"ms_of_day":55967995,"sequence":-631051508,"size":1,"condition":131,"price":0.67,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250516,"strike":65000,"right":"P"},"quote":{"ms_of_day":55967997,"bid_size":244,"bid_exchange":22,"bid":0.6,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250516,"strike":65000,"right":"P"},"ohlc":{"ms_of_day":55967997,"open":6.5,"high":7.35,"low":0.88,"close":0.88,"volume":772,"count":230,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250516,"strike":65000,"right":"P"},"trade":{"ms_of_day":55967997,"sequence":-927496026,"size":4,"condition":18,"price":0.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250516,"strike":65000,"right":"P"},"quote":{"ms_of_day":55967997,"bid_size":244,"bid_exchange":22,"bid":0.6,"bid_condition":50,"ask_size":21,"ask_exchange":1,"ask":0.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250516,"strike":65000,"right":"P"},"quote":{"ms_of_day":55967998,"bid_size":244,"bid_exchange":22,"bid":0.6,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MBLY","expiration":20250425,"strike":17000,"right":"C"},"quote":{"ms_of_day":55967998,"bid_size":91,"bid_exchange":22,"bid":0.65,"bid_condition":50,"ask_size":37,"ask_exchange":73,"ask":0.76,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MBLY","expiration":20250425,"strike":17000,"right":"C"},"quote":{"ms_of_day":55967998,"bid_size":91,"bid_exchange":22,"bid":0.65,"bid_condition":50,"ask_size":37,"ask_exchange":73,"ask":0.76,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250718,"strike":70000,"right":"P"},"quote":{"ms_of_day":55967884,"bid_size":569,"bid_exchange":46,"bid":0.67,"bid_condition":50,"ask_size":59,"ask_exchange":69,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250718,"strike":70000,"right":"P"},"ohlc":{"ms_of_day":55968003,"open":1.67,"high":2.24,"low":0.62,"close":0.68,"volume":467,"count":70,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250718,"strike":70000,"right":"P"},"trade":{"ms_of_day":55968003,"sequence":-1411261826,"size":1,"condition":125,"price":0.68,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250718,"strike":70000,"right":"P"},"quote":{"ms_of_day":55968003,"bid_size":10,"bid_exchange":60,"bid":0.68,"bid_condition":50,"ask_size":59,"ask_exchange":69,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250718,"strike":70000,"right":"P"},"quote":{"ms_of_day":55968004,"bid_size":15,"bid_exchange":60,"bid":0.68,"bid_condition":50,"ask_size":59,"ask_exchange":69,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55968005,"bid_size":29,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":147,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55968006,"bid_size":166,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":2309,"ask_exchange":42,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55968006,"open":2.72,"high":6.34,"low":0.03,"close":0.09,"volume":298064,"count":43444,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"trade":{"ms_of_day":55968006,"sequence":598897581,"size":1,"condition":18,"price":0.09,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55968006,"bid_size":166,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":2336,"ask_exchange":42,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55968006,"bid_size":166,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":3029,"ask_exchange":6,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALB","expiration":20250328,"strike":75000,"right":"C"},"quote":{"ms_of_day":55968004,"bid_size":311,"bid_exchange":5,"bid":0.72,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55967968,"bid_size":39,"bid_exchange":7,"bid":0.48,"bid_condition":50,"ask_size":206,"ask_exchange":6,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55968008,"open":9.72,"high":9.72,"low":0.3,"close":0.49,"volume":401090,"count":42814,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55968008,"sequence":1426936030,"size":1,"condition":125,"price":0.49,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55968009,"bid_size":72,"bid_exchange":46,"bid":0.48,"bid_condition":50,"ask_size":206,"ask_exchange":6,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RDDT","expiration":20250417,"strike":130000,"right":"P"},"quote":{"ms_of_day":55967908,"bid_size":106,"bid_exchange":5,"bid":19.3,"bid_condition":50,"ask_size":99,"ask_exchange":9,"ask":19.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RDDT","expiration":20250417,"strike":130000,"right":"P"},"ohlc":{"ms_of_day":55968011,"open":3.85,"high":26.04,"low":3.48,"close":19.53,"volume":265,"count":96,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RDDT","expiration":20250417,"strike":130000,"right":"P"},"trade":{"ms_of_day":55968011,"sequence":37214618,"size":2,"condition":125,"price":19.53,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":29000,"right":"C"},"quote":{"ms_of_day":55968009,"bid_size":2,"bid_exchange":9,"bid":2.81,"bid_condition":50,"ask_size":526,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":29000,"right":"C"},"ohlc":{"ms_of_day":55968009,"open":4.3,"high":5.95,"low":2.08,"close":2.81,"volume":926,"count":220,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":29000,"right":"C"},"trade":{"ms_of_day":55968009,"sequence":-631050812,"size":2,"condition":18,"price":2.81,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":29000,"right":"C"},"quote":{"ms_of_day":55968009,"bid_size":2,"bid_exchange":9,"bid":2.81,"bid_condition":50,"ask_size":162,"ask_exchange":1,"ask":2.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":29000,"right":"C"},"quote":{"ms_of_day":55968009,"bid_size":2,"bid_exchange":9,"bid":2.81,"bid_condition":50,"ask_size":538,"ask_exchange":73,"ask":2.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RDDT","expiration":20250417,"strike":130000,"right":"P"},"quote":{"ms_of_day":55968015,"bid_size":245,"bid_exchange":7,"bid":19.3,"bid_condition":50,"ask_size":99,"ask_exchange":9,"ask":19.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RDDT","expiration":20250417,"strike":130000,"right":"P"},"quote":{"ms_of_day":55968015,"bid_size":245,"bid_exchange":7,"bid":19.3,"bid_condition":50,"ask_size":113,"ask_exchange":4,"ask":19.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55968019,"bid_size":72,"bid_exchange":46,"bid":0.48,"bid_condition":50,"ask_size":233,"ask_exchange":6,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250404,"strike":347500,"right":"C"},"quote":{"ms_of_day":55966522,"bid_size":10,"bid_exchange":7,"bid":6.0,"bid_condition":50,"ask_size":36,"ask_exchange":11,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250404,"strike":347500,"right":"C"},"ohlc":{"ms_of_day":55968021,"open":1.78,"high":6.25,"low":1.64,"close":6.0,"volume":784,"count":121,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250404,"strike":347500,"right":"C"},"trade":{"ms_of_day":55968021,"sequence":-124879106,"size":10,"condition":18,"price":6.0,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250404,"strike":347500,"right":"C"},"quote":{"ms_of_day":55968021,"bid_size":10,"bid_exchange":7,"bid":6.0,"bid_condition":50,"ask_size":36,"ask_exchange":11,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250404,"strike":347500,"right":"C"},"quote":{"ms_of_day":55968021,"bid_size":10,"bid_exchange":7,"bid":6.0,"bid_condition":50,"ask_size":36,"ask_exchange":11,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250404,"strike":347500,"right":"C"},"ohlc":{"ms_of_day":55968021,"open":1.78,"high":6.25,"low":1.64,"close":6.0,"volume":794,"count":122,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250404,"strike":347500,"right":"C"},"trade":{"ms_of_day":55968021,"sequence":-124879083,"size":10,"condition":18,"price":6.0,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250404,"strike":347500,"right":"C"},"quote":{"ms_of_day":55968021,"bid_size":10,"bid_exchange":7,"bid":6.0,"bid_condition":50,"ask_size":36,"ask_exchange":11,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55968030,"bid_size":53,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":54,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55968032,"open":30.02,"high":33.0,"low":0.79,"close":2.95,"volume":79893,"count":31390,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55968032,"sequence":598900385,"size":1,"condition":130,"price":2.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55968020,"bid_size":175,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":195,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55968032,"open":48.1,"high":48.1,"low":0.25,"close":0.75,"volume":76854,"count":28069,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55968032,"sequence":598900386,"size":1,"condition":130,"price":0.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55968034,"bid_size":11,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":54,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55968034,"bid_size":11,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":43,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DOW","expiration":20250404,"strike":38000,"right":"C"},"quote":{"ms_of_day":55968037,"bid_size":1029,"bid_exchange":5,"bid":0.04,"bid_condition":50,"ask_size":60,"ask_exchange":73,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250718,"strike":260000,"right":"P"},"quote":{"ms_of_day":55968050,"bid_size":17,"bid_exchange":11,"bid":4.15,"bid_condition":50,"ask_size":12,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSM","expiration":20250620,"strike":155000,"right":"C"},"quote":{"ms_of_day":55967905,"bid_size":56,"bid_exchange":5,"bid":21.3,"bid_condition":50,"ask_size":62,"ask_exchange":42,"ask":21.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSM","expiration":20250620,"strike":155000,"right":"C"},"ohlc":{"ms_of_day":55968057,"open":25.4,"high":25.44,"low":20.73,"close":21.38,"volume":311,"count":12,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSM","expiration":20250620,"strike":155000,"right":"C"},"trade":{"ms_of_day":55968057,"sequence":-124875893,"size":1,"condition":125,"price":21.38,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSM","expiration":20250620,"strike":185000,"right":"C"},"quote":{"ms_of_day":55967969,"bid_size":56,"bid_exchange":42,"bid":6.4,"bid_condition":50,"ask_size":357,"ask_exchange":9,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSM","expiration":20250620,"strike":185000,"right":"C"},"ohlc":{"ms_of_day":55968057,"open":12.35,"high":16.06,"low":6.2,"close":6.42,"volume":1295,"count":192,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSM","expiration":20250620,"strike":185000,"right":"C"},"trade":{"ms_of_day":55968057,"sequence":-124875891,"size":1,"condition":125,"price":6.42,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5785000,"right":"C"},"quote":{"ms_of_day":55968062,"bid_size":117,"bid_exchange":5,"bid":2.55,"bid_condition":50,"ask_size":157,"ask_exchange":5,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5785000,"right":"C"},"ohlc":{"ms_of_day":55968062,"open":23.49,"high":23.49,"low":1.5,"close":2.65,"volume":2160,"count":962,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5785000,"right":"C"},"trade":{"ms_of_day":55968062,"sequence":598904351,"size":1,"condition":18,"price":2.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250328,"strike":942500,"right":"P"},"quote":{"ms_of_day":55968064,"bid_size":1,"bid_exchange":7,"bid":4.95,"bid_condition":50,"ask_size":25,"ask_exchange":31,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250417,"strike":930000,"right":"P"},"quote":{"ms_of_day":55968064,"bid_size":1,"bid_exchange":7,"bid":12.85,"bid_condition":50,"ask_size":55,"ask_exchange":5,"ask":13.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSM","expiration":20250620,"strike":185000,"right":"C"},"quote":{"ms_of_day":55968079,"bid_size":11,"bid_exchange":5,"bid":6.4,"bid_condition":50,"ask_size":357,"ask_exchange":9,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSM","expiration":20250620,"strike":185000,"right":"C"},"quote":{"ms_of_day":55968079,"bid_size":11,"bid_exchange":9,"bid":6.4,"bid_condition":50,"ask_size":357,"ask_exchange":9,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":290000,"right":"P"},"quote":{"ms_of_day":55966543,"bid_size":1,"bid_exchange":69,"bid":0.8,"bid_condition":50,"ask_size":21,"ask_exchange":11,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":290000,"right":"P"},"ohlc":{"ms_of_day":55968081,"open":2.2,"high":7.68,"low":0.76,"close":0.81,"volume":1544,"count":485,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":290000,"right":"P"},"trade":{"ms_of_day":55968081,"sequence":1417083695,"size":1,"condition":130,"price":0.81,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":295000,"right":"P"},"quote":{"ms_of_day":55965539,"bid_size":25,"bid_exchange":43,"bid":1.12,"bid_condition":50,"ask_size":32,"ask_exchange":11,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":295000,"right":"P"},"ohlc":{"ms_of_day":55968081,"open":9.55,"high":9.55,"low":1.07,"close":1.16,"volume":710,"count":249,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":295000,"right":"P"},"trade":{"ms_of_day":55968081,"sequence":1417083697,"size":1,"condition":130,"price":1.16,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55968044,"bid_size":60,"bid_exchange":73,"bid":1.79,"bid_condition":50,"ask_size":50,"ask_exchange":47,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55968084,"open":8.11,"high":18.43,"low":0.78,"close":1.79,"volume":103728,"count":17614,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"trade":{"ms_of_day":55968084,"sequence":1426938673,"size":1,"condition":18,"price":1.79,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":180000,"right":"P"},"quote":{"ms_of_day":55968090,"bid_size":30,"bid_exchange":69,"bid":17.6,"bid_condition":50,"ask_size":31,"ask_exchange":69,"ask":18.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":180000,"right":"P"},"ohlc":{"ms_of_day":55968090,"open":24.15,"high":24.15,"low":12.79,"close":17.7,"volume":14,"count":8,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":180000,"right":"P"},"trade":{"ms_of_day":55968090,"sequence":-628029550,"size":1,"condition":18,"price":17.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":180000,"right":"P"},"quote":{"ms_of_day":55968090,"bid_size":30,"bid_exchange":47,"bid":17.6,"bid_condition":50,"ask_size":31,"ask_exchange":69,"ask":18.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":180000,"right":"P"},"quote":{"ms_of_day":55968090,"bid_size":30,"bid_exchange":47,"bid":17.6,"bid_condition":50,"ask_size":30,"ask_exchange":47,"ask":18.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":7500,"right":"P"},"quote":{"ms_of_day":55967893,"bid_size":120,"bid_exchange":7,"bid":0.3,"bid_condition":50,"ask_size":861,"ask_exchange":4,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":7500,"right":"P"},"ohlc":{"ms_of_day":55968094,"open":2.6,"high":2.6,"low":0.25,"close":0.31,"volume":2582,"count":411,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":7500,"right":"P"},"trade":{"ms_of_day":55968094,"sequence":-1154176430,"size":5,"condition":125,"price":0.31,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SIRI","expiration":20260116,"strike":25000,"right":"C"},"quote":{"ms_of_day":55968095,"bid_size":118,"bid_exchange":7,"bid":3.1,"bid_condition":50,"ask_size":131,"ask_exchange":65,"ask":3.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALB","expiration":20250328,"strike":75000,"right":"C"},"quote":{"ms_of_day":55968097,"bid_size":415,"bid_exchange":43,"bid":0.72,"bid_condition":50,"ask_size":51,"ask_exchange":69,"ask":1.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALB","expiration":20250328,"strike":75000,"right":"C"},"ohlc":{"ms_of_day":55968097,"open":3.5,"high":4.75,"low":0.51,"close":1.02,"volume":160,"count":58,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALB","expiration":20250328,"strike":75000,"right":"C"},"trade":{"ms_of_day":55968097,"sequence":-1411258315,"size":10,"condition":18,"price":1.02,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SIRI","expiration":20260116,"strike":25000,"right":"C"},"quote":{"ms_of_day":55968095,"bid_size":118,"bid_exchange":7,"bid":3.1,"bid_condition":50,"ask_size":131,"ask_exchange":65,"ask":3.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALB","expiration":20250328,"strike":75000,"right":"C"},"quote":{"ms_of_day":55968097,"bid_size":51,"bid_exchange":73,"bid":0.73,"bid_condition":50,"ask_size":51,"ask_exchange":69,"ask":1.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALB","expiration":20250328,"strike":75000,"right":"C"},"quote":{"ms_of_day":55968097,"bid_size":61,"bid_exchange":60,"bid":0.73,"bid_condition":50,"ask_size":51,"ask_exchange":69,"ask":1.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55968098,"bid_size":165,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":195,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSM","expiration":20250620,"strike":155000,"right":"C"},"quote":{"ms_of_day":55968100,"bid_size":56,"bid_exchange":5,"bid":21.3,"bid_condition":50,"ask_size":150,"ask_exchange":42,"ask":21.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55968101,"bid_size":170,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":195,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55968100,"bid_size":60,"bid_exchange":73,"bid":1.79,"bid_condition":50,"ask_size":20,"ask_exchange":31,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSM","expiration":20250620,"strike":155000,"right":"C"},"quote":{"ms_of_day":55968112,"bid_size":56,"bid_exchange":5,"bid":21.3,"bid_condition":50,"ask_size":67,"ask_exchange":42,"ask":21.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5785000,"right":"C"},"quote":{"ms_of_day":55968110,"bid_size":117,"bid_exchange":5,"bid":2.55,"bid_condition":50,"ask_size":108,"ask_exchange":5,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55968113,"bid_size":24,"bid_exchange":31,"bid":0.89,"bid_condition":50,"ask_size":29,"ask_exchange":42,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"ohlc":{"ms_of_day":55968113,"open":1.21,"high":3.5,"low":0.33,"close":0.9,"volume":3416,"count":550,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"trade":{"ms_of_day":55968113,"sequence":-1345674557,"size":1,"condition":18,"price":0.9,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55968113,"bid_size":24,"bid_exchange":31,"bid":0.89,"bid_condition":50,"ask_size":17,"ask_exchange":31,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":630000,"right":"C"},"quote":{"ms_of_day":55968119,"bid_size":213,"bid_exchange":65,"bid":4.1,"bid_condition":50,"ask_size":199,"ask_exchange":43,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":630000,"right":"C"},"ohlc":{"ms_of_day":55968119,"open":26.15,"high":28.0,"low":3.6,"close":4.1,"volume":13867,"count":3780,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":630000,"right":"C"},"trade":{"ms_of_day":55968119,"sequence":1417084330,"size":1,"condition":18,"price":4.1,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":630000,"right":"C"},"quote":{"ms_of_day":55968119,"bid_size":213,"bid_exchange":65,"bid":4.1,"bid_condition":50,"ask_size":199,"ask_exchange":43,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":630000,"right":"C"},"quote":{"ms_of_day":55968119,"bid_size":213,"bid_exchange":65,"bid":4.1,"bid_condition":50,"ask_size":248,"ask_exchange":4,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PG","expiration":20250411,"strike":165000,"right":"C"},"quote":{"ms_of_day":55968131,"bid_size":72,"bid_exchange":65,"bid":4.95,"bid_condition":50,"ask_size":1,"ask_exchange":11,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PG","expiration":20250411,"strike":165000,"right":"C"},"ohlc":{"ms_of_day":55968132,"open":6.26,"high":6.26,"low":1.79,"close":5.0,"volume":83,"count":46,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PG","expiration":20250411,"strike":165000,"right":"C"},"trade":{"ms_of_day":55968132,"sequence":-1154172544,"size":1,"condition":18,"price":5.0,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PG","expiration":20250411,"strike":165000,"right":"C"},"quote":{"ms_of_day":55968132,"bid_size":72,"bid_exchange":65,"bid":4.95,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PG","expiration":20250411,"strike":165000,"right":"C"},"quote":{"ms_of_day":55968132,"bid_size":1,"bid_exchange":60,"bid":5.0,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAH","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55968123,"bid_size":376,"bid_exchange":22,"bid":0.2,"bid_condition":50,"ask_size":158,"ask_exchange":9,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":370000,"right":"P"},"quote":{"ms_of_day":55968135,"bid_size":114,"bid_exchange":43,"bid":4.4,"bid_condition":50,"ask_size":46,"ask_exchange":43,"ask":7.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55968135,"bid_size":450,"bid_exchange":46,"bid":0.14,"bid_condition":50,"ask_size":578,"ask_exchange":42,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55968135,"open":5.99,"high":6.8,"low":0.11,"close":0.15,"volume":207705,"count":28866,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"trade":{"ms_of_day":55968135,"sequence":-63162166,"size":2,"condition":18,"price":0.15,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55968137,"bid_size":450,"bid_exchange":46,"bid":0.14,"bid_condition":50,"ask_size":578,"ask_exchange":42,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CMG","expiration":20250516,"strike":55000,"right":"C"},"quote":{"ms_of_day":55968164,"bid_size":11,"bid_exchange":1,"bid":1.39,"bid_condition":50,"ask_size":5,"ask_exchange":60,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":227500,"right":"C"},"quote":{"ms_of_day":55967859,"bid_size":288,"bid_exchange":46,"bid":0.31,"bid_condition":50,"ask_size":232,"ask_exchange":42,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":227500,"right":"C"},"ohlc":{"ms_of_day":55968176,"open":5.77,"high":6.45,"low":0.08,"close":0.31,"volume":113130,"count":20209,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":227500,"right":"C"},"trade":{"ms_of_day":55968176,"sequence":-1411253537,"size":8,"condition":125,"price":0.31,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":227500,"right":"C"},"quote":{"ms_of_day":55967859,"bid_size":288,"bid_exchange":46,"bid":0.31,"bid_condition":50,"ask_size":232,"ask_exchange":42,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":227500,"right":"C"},"ohlc":{"ms_of_day":55968176,"open":5.77,"high":6.45,"low":0.08,"close":0.31,"volume":113136,"count":20210,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":227500,"right":"C"},"trade":{"ms_of_day":55968176,"sequence":-1411253536,"size":6,"condition":125,"price":0.31,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":227500,"right":"C"},"quote":{"ms_of_day":55967859,"bid_size":288,"bid_exchange":46,"bid":0.31,"bid_condition":50,"ask_size":232,"ask_exchange":42,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":227500,"right":"C"},"ohlc":{"ms_of_day":55968176,"open":5.77,"high":6.45,"low":0.08,"close":0.31,"volume":113142,"count":20211,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":227500,"right":"C"},"trade":{"ms_of_day":55968176,"sequence":-1411253535,"size":6,"condition":125,"price":0.31,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55968176,"bid_size":40,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":136,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55968176,"open":40.1,"high":40.1,"low":0.44,"close":1.55,"volume":71357,"count":27332,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55968176,"sequence":598916626,"size":1,"condition":18,"price":1.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":392500,"right":"C"},"quote":{"ms_of_day":55968173,"bid_size":26,"bid_exchange":11,"bid":1.05,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":1.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":392500,"right":"C"},"ohlc":{"ms_of_day":55968173,"open":1.04,"high":2.0,"low":1.0,"close":1.11,"volume":285,"count":92,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":392500,"right":"C"},"trade":{"ms_of_day":55968173,"sequence":1417085293,"size":1,"condition":18,"price":1.11,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":392500,"right":"C"},"quote":{"ms_of_day":55968173,"bid_size":26,"bid_exchange":11,"bid":1.05,"bid_condition":50,"ask_size":30,"ask_exchange":5,"ask":1.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":392500,"right":"C"},"quote":{"ms_of_day":55968174,"bid_size":26,"bid_exchange":11,"bid":1.05,"bid_condition":50,"ask_size":30,"ask_exchange":5,"ask":1.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55968173,"bid_size":60,"bid_exchange":73,"bid":1.79,"bid_condition":50,"ask_size":20,"ask_exchange":31,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250516,"strike":90000,"right":"P"},"quote":{"ms_of_day":55967428,"bid_size":2,"bid_exchange":69,"bid":9.5,"bid_condition":50,"ask_size":116,"ask_exchange":43,"ask":9.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250516,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55968176,"open":12.21,"high":19.51,"low":7.55,"close":9.52,"volume":3786,"count":757,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250516,"strike":90000,"right":"P"},"trade":{"ms_of_day":55968176,"sequence":-1154170116,"size":1,"condition":125,"price":9.52,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250516,"strike":90000,"right":"P"},"quote":{"ms_of_day":55967428,"bid_size":2,"bid_exchange":69,"bid":9.5,"bid_condition":50,"ask_size":116,"ask_exchange":43,"ask":9.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250516,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55968176,"open":12.21,"high":19.51,"low":7.55,"close":9.52,"volume":3787,"count":758,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250516,"strike":90000,"right":"P"},"trade":{"ms_of_day":55968176,"sequence":-1154170115,"size":1,"condition":125,"price":9.52,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55968182,"bid_size":40,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":13,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":7500,"right":"P"},"quote":{"ms_of_day":55968186,"bid_size":120,"bid_exchange":7,"bid":0.3,"bid_condition":50,"ask_size":1045,"ask_exchange":4,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":7500,"right":"P"},"quote":{"ms_of_day":55968186,"bid_size":243,"bid_exchange":42,"bid":0.3,"bid_condition":50,"ask_size":1045,"ask_exchange":4,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIA","expiration":20250331,"strike":415000,"right":"P"},"quote":{"ms_of_day":55968190,"bid_size":99,"bid_exchange":43,"bid":0.38,"bid_condition":50,"ask_size":338,"ask_exchange":4,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIA","expiration":20250331,"strike":415000,"right":"P"},"quote":{"ms_of_day":55968190,"bid_size":91,"bid_exchange":65,"bid":0.38,"bid_condition":50,"ask_size":338,"ask_exchange":4,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55968187,"bid_size":40,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":115000,"right":"C"},"quote":{"ms_of_day":55968042,"bid_size":577,"bid_exchange":46,"bid":0.02,"bid_condition":50,"ask_size":352,"ask_exchange":5,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":115000,"right":"C"},"ohlc":{"ms_of_day":55968193,"open":0.5,"high":2.19,"low":0.02,"close":0.02,"volume":39597,"count":7492,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":115000,"right":"C"},"trade":{"ms_of_day":55968193,"sequence":-1411252595,"size":10,"condition":131,"price":0.02,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":115000,"right":"C"},"quote":{"ms_of_day":55968172,"bid_size":826,"bid_exchange":65,"bid":0.4,"bid_condition":50,"ask_size":639,"ask_exchange":46,"ask":0.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":115000,"right":"C"},"ohlc":{"ms_of_day":55968193,"open":0.73,"high":3.57,"low":0.32,"close":0.4,"volume":14311,"count":3055,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":115000,"right":"C"},"trade":{"ms_of_day":55968193,"sequence":-1411252596,"size":10,"condition":131,"price":0.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":115000,"right":"C"},"quote":{"ms_of_day":55968194,"bid_size":766,"bid_exchange":65,"bid":0.4,"bid_condition":50,"ask_size":639,"ask_exchange":46,"ask":0.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":227500,"right":"C"},"quote":{"ms_of_day":55968199,"bid_size":288,"bid_exchange":46,"bid":0.31,"bid_condition":50,"ask_size":232,"ask_exchange":42,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":227500,"right":"C"},"quote":{"ms_of_day":55968199,"bid_size":288,"bid_exchange":46,"bid":0.31,"bid_condition":50,"ask_size":225,"ask_exchange":42,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55968210,"bid_size":450,"bid_exchange":46,"bid":0.14,"bid_condition":50,"ask_size":563,"ask_exchange":42,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5670000,"right":"P"},"quote":{"ms_of_day":55968212,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":411,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5670000,"right":"P"},"ohlc":{"ms_of_day":55968212,"open":102.7,"high":102.7,"low":0.03,"close":0.05,"volume":67048,"count":22178,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5670000,"right":"P"},"trade":{"ms_of_day":55968212,"sequence":598917686,"size":1,"condition":18,"price":0.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IEMG","expiration":20250417,"strike":57000,"right":"C"},"quote":{"ms_of_day":55968215,"bid_size":0,"bid_exchange":6,"bid":0.0,"bid_condition":50,"ask_size":8,"ask_exchange":11,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250516,"strike":90000,"right":"P"},"quote":{"ms_of_day":55968217,"bid_size":2,"bid_exchange":69,"bid":9.5,"bid_condition":50,"ask_size":153,"ask_exchange":5,"ask":9.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250516,"strike":90000,"right":"P"},"quote":{"ms_of_day":55968217,"bid_size":2,"bid_exchange":69,"bid":9.5,"bid_condition":50,"ask_size":134,"ask_exchange":5,"ask":9.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SQQQ","expiration":20250417,"strike":35000,"right":"P"},"quote":{"ms_of_day":55968228,"bid_size":1,"bid_exchange":7,"bid":2.2,"bid_condition":50,"ask_size":670,"ask_exchange":4,"ask":2.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SQQQ","expiration":20250417,"strike":35000,"right":"P"},"ohlc":{"ms_of_day":55968228,"open":4.1,"high":5.03,"low":1.81,"close":2.2,"volume":791,"count":171,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SQQQ","expiration":20250417,"strike":35000,"right":"P"},"trade":{"ms_of_day":55968228,"sequence":33601890,"size":1,"condition":18,"price":2.2,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SQQQ","expiration":20250417,"strike":35000,"right":"P"},"quote":{"ms_of_day":55968228,"bid_size":314,"bid_exchange":7,"bid":2.18,"bid_condition":50,"ask_size":670,"ask_exchange":4,"ask":2.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SQQQ","expiration":20250417,"strike":35000,"right":"P"},"quote":{"ms_of_day":55968228,"bid_size":314,"bid_exchange":7,"bid":2.18,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5600000,"right":"P"},"quote":{"ms_of_day":55968162,"bid_size":19,"bid_exchange":5,"bid":8.3,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":8.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5600000,"right":"P"},"ohlc":{"ms_of_day":55968223,"open":55.96,"high":86.8,"low":7.5,"close":8.3,"volume":6668,"count":575,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5600000,"right":"P"},"trade":{"ms_of_day":55968223,"sequence":598917939,"size":1,"condition":125,"price":8.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":115000,"right":"C"},"quote":{"ms_of_day":55968227,"bid_size":768,"bid_exchange":65,"bid":0.4,"bid_condition":50,"ask_size":639,"ask_exchange":46,"ask":0.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":580000,"right":"C"},"quote":{"ms_of_day":55968048,"bid_size":50,"bid_exchange":60,"bid":2.1,"bid_condition":50,"ask_size":90,"ask_exchange":47,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":580000,"right":"C"},"ohlc":{"ms_of_day":55968231,"open":13.7,"high":16.07,"low":1.54,"close":2.1,"volume":50760,"count":6535,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":580000,"right":"C"},"trade":{"ms_of_day":55968231,"sequence":1426941262,"size":2,"condition":125,"price":2.1,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":580000,"right":"C"},"quote":{"ms_of_day":55968048,"bid_size":50,"bid_exchange":60,"bid":2.1,"bid_condition":50,"ask_size":90,"ask_exchange":47,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":580000,"right":"C"},"ohlc":{"ms_of_day":55968231,"open":13.7,"high":16.07,"low":1.54,"close":2.1,"volume":50762,"count":6536,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":580000,"right":"C"},"trade":{"ms_of_day":55968231,"sequence":1426941263,"size":2,"condition":125,"price":2.1,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":580000,"right":"C"},"quote":{"ms_of_day":55968232,"bid_size":159,"bid_exchange":1,"bid":2.1,"bid_condition":50,"ask_size":90,"ask_exchange":47,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":580000,"right":"C"},"quote":{"ms_of_day":55968232,"bid_size":159,"bid_exchange":1,"bid":2.1,"bid_condition":50,"ask_size":90,"ask_exchange":47,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":115000,"right":"C"},"quote":{"ms_of_day":55968237,"bid_size":577,"bid_exchange":46,"bid":0.02,"bid_condition":50,"ask_size":352,"ask_exchange":5,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":990000,"right":"C"},"quote":{"ms_of_day":55967181,"bid_size":29,"bid_exchange":11,"bid":3.95,"bid_condition":50,"ask_size":216,"ask_exchange":43,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":990000,"right":"C"},"ohlc":{"ms_of_day":55968238,"open":23.0,"high":33.22,"low":2.0,"close":4.1,"volume":13002,"count":5230,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":990000,"right":"C"},"trade":{"ms_of_day":55968238,"sequence":841018470,"size":1,"condition":131,"price":4.1,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":985000,"right":"C"},"quote":{"ms_of_day":55968206,"bid_size":21,"bid_exchange":11,"bid":5.9,"bid_condition":50,"ask_size":205,"ask_exchange":43,"ask":6.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":985000,"right":"C"},"ohlc":{"ms_of_day":55968238,"open":29.32,"high":35.95,"low":2.92,"close":6.1,"volume":11219,"count":5164,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":985000,"right":"C"},"trade":{"ms_of_day":55968238,"sequence":841018471,"size":1,"condition":131,"price":6.1,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":955000,"right":"P"},"quote":{"ms_of_day":55968029,"bid_size":84,"bid_exchange":43,"bid":1.08,"bid_condition":50,"ask_size":70,"ask_exchange":43,"ask":1.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":955000,"right":"P"},"ohlc":{"ms_of_day":55968238,"open":29.95,"high":63.8,"low":0.76,"close":1.14,"volume":6778,"count":2654,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":955000,"right":"P"},"trade":{"ms_of_day":55968238,"sequence":734640932,"size":1,"condition":131,"price":1.14,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":950000,"right":"P"},"quote":{"ms_of_day":55967532,"bid_size":1,"bid_exchange":7,"bid":0.75,"bid_condition":50,"ask_size":117,"ask_exchange":43,"ask":0.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":950000,"right":"P"},"ohlc":{"ms_of_day":55968238,"open":25.68,"high":56.07,"low":0.51,"close":0.78,"volume":20448,"count":5386,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":950000,"right":"P"},"trade":{"ms_of_day":55968238,"sequence":734640933,"size":1,"condition":131,"price":0.78,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":579000,"right":"C"},"quote":{"ms_of_day":55968253,"bid_size":2531,"bid_exchange":5,"bid":0.08,"bid_condition":50,"ask_size":639,"ask_exchange":46,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":579000,"right":"C"},"ohlc":{"ms_of_day":55968253,"open":13.02,"high":15.08,"low":0.07,"close":0.09,"volume":49393,"count":8218,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":579000,"right":"C"},"trade":{"ms_of_day":55968253,"sequence":598918552,"size":1,"condition":18,"price":0.09,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":579000,"right":"C"},"quote":{"ms_of_day":55968253,"bid_size":2531,"bid_exchange":5,"bid":0.08,"bid_condition":50,"ask_size":639,"ask_exchange":46,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":579000,"right":"C"},"quote":{"ms_of_day":55968253,"bid_size":2531,"bid_exchange":5,"bid":0.08,"bid_condition":50,"ask_size":627,"ask_exchange":46,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":579000,"right":"C"},"quote":{"ms_of_day":55968253,"bid_size":2531,"bid_exchange":5,"bid":0.08,"bid_condition":50,"ask_size":627,"ask_exchange":46,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":579000,"right":"C"},"ohlc":{"ms_of_day":55968254,"open":13.02,"high":15.08,"low":0.07,"close":0.09,"volume":49397,"count":8219,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":579000,"right":"C"},"trade":{"ms_of_day":55968254,"sequence":598918578,"size":4,"condition":18,"price":0.09,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":9000,"right":"C"},"quote":{"ms_of_day":55966730,"bid_size":0,"bid_exchange":6,"bid":0.0,"bid_condition":50,"ask_size":174,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":9000,"right":"C"},"ohlc":{"ms_of_day":55968260,"open":0.17,"high":3.26,"low":0.02,"close":0.04,"volume":19797,"count":2440,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":9000,"right":"C"},"trade":{"ms_of_day":55968260,"sequence":-1154167449,"size":4,"condition":125,"price":0.04,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":9000,"right":"C"},"quote":{"ms_of_day":55966730,"bid_size":0,"bid_exchange":6,"bid":0.0,"bid_condition":50,"ask_size":174,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":9000,"right":"C"},"ohlc":{"ms_of_day":55968260,"open":0.17,"high":3.26,"low":0.02,"close":0.04,"volume":19801,"count":2441,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":9000,"right":"C"},"trade":{"ms_of_day":55968260,"sequence":-1154167448,"size":4,"condition":125,"price":0.04,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":9000,"right":"C"},"quote":{"ms_of_day":55966730,"bid_size":0,"bid_exchange":6,"bid":0.0,"bid_condition":50,"ask_size":174,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":9000,"right":"C"},"ohlc":{"ms_of_day":55968260,"open":0.17,"high":3.26,"low":0.02,"close":0.04,"volume":19803,"count":2442,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":9000,"right":"C"},"trade":{"ms_of_day":55968260,"sequence":-1154167447,"size":2,"condition":125,"price":0.04,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":9000,"right":"C"},"quote":{"ms_of_day":55968260,"bid_size":0,"bid_exchange":6,"bid":0.0,"bid_condition":50,"ask_size":361,"ask_exchange":1,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5600000,"right":"P"},"quote":{"ms_of_day":55968263,"bid_size":19,"bid_exchange":5,"bid":8.3,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":8.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":985000,"right":"C"},"quote":{"ms_of_day":55968272,"bid_size":21,"bid_exchange":11,"bid":5.9,"bid_condition":50,"ask_size":274,"ask_exchange":43,"ask":6.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":955000,"right":"P"},"quote":{"ms_of_day":55968272,"bid_size":84,"bid_exchange":43,"bid":1.08,"bid_condition":50,"ask_size":50,"ask_exchange":43,"ask":1.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":955000,"right":"P"},"quote":{"ms_of_day":55968274,"bid_size":84,"bid_exchange":43,"bid":1.08,"bid_condition":50,"ask_size":49,"ask_exchange":43,"ask":1.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55968283,"bid_size":40,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55968283,"open":40.1,"high":40.1,"low":0.44,"close":1.55,"volume":71363,"count":27333,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55968283,"sequence":598920285,"size":6,"condition":18,"price":1.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55968283,"bid_size":40,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55968283,"open":40.1,"high":40.1,"low":0.44,"close":1.55,"volume":71367,"count":27334,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55968283,"sequence":598920286,"size":4,"condition":18,"price":1.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55968283,"bid_size":40,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":950000,"right":"P"},"quote":{"ms_of_day":55968285,"bid_size":1,"bid_exchange":7,"bid":0.75,"bid_condition":50,"ask_size":117,"ask_exchange":43,"ask":0.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5785000,"right":"C"},"quote":{"ms_of_day":55968286,"bid_size":94,"bid_exchange":5,"bid":2.55,"bid_condition":50,"ask_size":108,"ask_exchange":5,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55968233,"bid_size":10,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":482,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"ohlc":{"ms_of_day":55968291,"open":27.57,"high":27.57,"low":0.1,"close":0.25,"volume":66651,"count":20122,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"trade":{"ms_of_day":55968291,"sequence":598921128,"size":1,"condition":95,"price":0.25,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55968291,"bid_size":10,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":481,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PEP","expiration":20250620,"strike":130000,"right":"P"},"quote":{"ms_of_day":55968287,"bid_size":44,"bid_exchange":69,"bid":0.86,"bid_condition":50,"ask_size":35,"ask_exchange":43,"ask":0.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PEP","expiration":20250620,"strike":130000,"right":"P"},"ohlc":{"ms_of_day":55968287,"open":0.86,"high":1.54,"low":0.65,"close":0.86,"volume":1356,"count":341,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PEP","expiration":20250620,"strike":130000,"right":"P"},"trade":{"ms_of_day":55968287,"sequence":-1154166276,"size":1,"condition":125,"price":0.86,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PEP","expiration":20250620,"strike":130000,"right":"P"},"quote":{"ms_of_day":55968287,"bid_size":154,"bid_exchange":76,"bid":0.86,"bid_condition":50,"ask_size":35,"ask_exchange":43,"ask":0.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PEP","expiration":20250620,"strike":130000,"right":"P"},"quote":{"ms_of_day":55968287,"bid_size":123,"bid_exchange":76,"bid":0.86,"bid_condition":50,"ask_size":35,"ask_exchange":43,"ask":0.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55968297,"bid_size":40,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55968297,"bid_size":199,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":86,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55968297,"open":27.46,"high":29.1,"low":0.15,"close":0.4,"volume":58397,"count":19500,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55968297,"sequence":598922134,"size":9,"condition":95,"price":0.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55968297,"bid_size":199,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":77,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55968297,"bid_size":199,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":77,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55968298,"open":27.46,"high":29.1,"low":0.15,"close":0.4,"volume":58398,"count":19501,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55968298,"sequence":598922136,"size":1,"condition":95,"price":0.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55968298,"bid_size":199,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":76,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55968309,"bid_size":10,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":484,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":115000,"right":"C"},"quote":{"ms_of_day":55968311,"bid_size":577,"bid_exchange":46,"bid":0.02,"bid_condition":50,"ask_size":352,"ask_exchange":5,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22500,"right":"C"},"quote":{"ms_of_day":55965863,"bid_size":11,"bid_exchange":69,"bid":0.58,"bid_condition":50,"ask_size":21,"ask_exchange":31,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22500,"right":"C"},"ohlc":{"ms_of_day":55968309,"open":1.75,"high":7.12,"low":0.47,"close":0.59,"volume":6725,"count":1108,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22500,"right":"C"},"trade":{"ms_of_day":55968309,"sequence":-631032292,"size":2,"condition":125,"price":0.59,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":505000,"right":"P"},"quote":{"ms_of_day":55968289,"bid_size":2,"bid_exchange":46,"bid":0.24,"bid_condition":50,"ask_size":110,"ask_exchange":4,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":505000,"right":"P"},"ohlc":{"ms_of_day":55968317,"open":3.53,"high":3.53,"low":0.2,"close":0.24,"volume":147,"count":62,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":505000,"right":"P"},"trade":{"ms_of_day":55968317,"sequence":1417088983,"size":2,"condition":18,"price":0.24,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":505000,"right":"P"},"quote":{"ms_of_day":55968317,"bid_size":3,"bid_exchange":11,"bid":0.21,"bid_condition":50,"ask_size":110,"ask_exchange":4,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":505000,"right":"P"},"quote":{"ms_of_day":55968317,"bid_size":19,"bid_exchange":73,"bid":0.21,"bid_condition":50,"ask_size":110,"ask_exchange":4,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968313,"bid_size":166,"bid_exchange":4,"bid":0.7,"bid_condition":50,"ask_size":62,"ask_exchange":11,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55968319,"open":0.95,"high":0.95,"low":0.6,"close":0.7,"volume":10661,"count":84,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"trade":{"ms_of_day":55968319,"sequence":-631031693,"size":24,"condition":18,"price":0.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968313,"bid_size":166,"bid_exchange":4,"bid":0.7,"bid_condition":50,"ask_size":62,"ask_exchange":11,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55968319,"open":0.95,"high":0.95,"low":0.6,"close":0.7,"volume":10711,"count":85,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"trade":{"ms_of_day":55968319,"sequence":-631031690,"size":50,"condition":18,"price":0.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968313,"bid_size":166,"bid_exchange":4,"bid":0.7,"bid_condition":50,"ask_size":62,"ask_exchange":11,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55968319,"open":0.95,"high":0.95,"low":0.6,"close":0.7,"volume":10712,"count":86,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"trade":{"ms_of_day":55968319,"sequence":-631031689,"size":1,"condition":18,"price":0.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":486000,"right":"C"},"quote":{"ms_of_day":55968313,"bid_size":110,"bid_exchange":65,"bid":1.65,"bid_condition":50,"ask_size":47,"ask_exchange":69,"ask":1.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":486000,"right":"C"},"ohlc":{"ms_of_day":55968321,"open":15.2,"high":16.64,"low":1.27,"close":1.67,"volume":23653,"count":4319,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":486000,"right":"C"},"trade":{"ms_of_day":55968321,"sequence":-63157907,"size":1,"condition":125,"price":1.67,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968319,"bid_size":333,"bid_exchange":4,"bid":0.7,"bid_condition":50,"ask_size":62,"ask_exchange":11,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968319,"bid_size":166,"bid_exchange":4,"bid":0.7,"bid_condition":50,"ask_size":62,"ask_exchange":11,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968320,"bid_size":290,"bid_exchange":4,"bid":0.7,"bid_condition":50,"ask_size":95,"ask_exchange":11,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55968320,"open":0.95,"high":0.95,"low":0.6,"close":0.7,"volume":10713,"count":87,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"trade":{"ms_of_day":55968320,"sequence":-631031611,"size":1,"condition":18,"price":0.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968320,"bid_size":290,"bid_exchange":4,"bid":0.7,"bid_condition":50,"ask_size":95,"ask_exchange":11,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55968320,"open":0.95,"high":0.95,"low":0.6,"close":0.7,"volume":10933,"count":88,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"trade":{"ms_of_day":55968320,"sequence":-631031608,"size":220,"condition":18,"price":0.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968320,"bid_size":405,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":95,"ask_exchange":11,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968320,"bid_size":405,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":95,"ask_exchange":11,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968322,"bid_size":405,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":63,"ask_exchange":60,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55968322,"open":0.95,"high":0.95,"low":0.6,"close":0.7,"volume":10947,"count":89,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"trade":{"ms_of_day":55968322,"sequence":-631031373,"size":14,"condition":18,"price":0.7,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968322,"bid_size":405,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":63,"ask_exchange":60,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55968322,"open":0.95,"high":0.95,"low":0.6,"close":0.7,"volume":10948,"count":90,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"trade":{"ms_of_day":55968322,"sequence":-631031372,"size":1,"condition":18,"price":0.7,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968322,"bid_size":405,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":63,"ask_exchange":60,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968322,"bid_size":405,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":63,"ask_exchange":60,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55968322,"open":0.95,"high":0.95,"low":0.6,"close":0.71,"volume":10958,"count":91,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"trade":{"ms_of_day":55968322,"sequence":-631031370,"size":10,"condition":18,"price":0.71,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968322,"bid_size":405,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":63,"ask_exchange":60,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55968322,"open":0.95,"high":0.95,"low":0.6,"close":0.71,"volume":10965,"count":92,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"trade":{"ms_of_day":55968322,"sequence":-631031369,"size":7,"condition":18,"price":0.71,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968322,"bid_size":405,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":63,"ask_exchange":60,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968322,"bid_size":405,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":63,"ask_exchange":60,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55968322,"open":0.95,"high":0.95,"low":0.6,"close":0.7,"volume":10972,"count":93,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"trade":{"ms_of_day":55968322,"sequence":-631031367,"size":7,"condition":18,"price":0.7,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968322,"bid_size":405,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":63,"ask_exchange":60,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55968322,"open":0.95,"high":0.95,"low":0.6,"close":0.7,"volume":10980,"count":94,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"trade":{"ms_of_day":55968322,"sequence":-631031366,"size":8,"condition":18,"price":0.7,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968322,"bid_size":405,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":63,"ask_exchange":60,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55968322,"open":0.95,"high":0.95,"low":0.6,"close":0.7,"volume":10997,"count":95,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"trade":{"ms_of_day":55968322,"sequence":-631031361,"size":17,"condition":18,"price":0.7,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968322,"bid_size":405,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":63,"ask_exchange":60,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55968322,"open":0.95,"high":0.95,"low":0.6,"close":0.7,"volume":11007,"count":96,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"trade":{"ms_of_day":55968322,"sequence":-631031360,"size":10,"condition":18,"price":0.7,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968322,"bid_size":405,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":63,"ask_exchange":60,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55968322,"open":0.95,"high":0.95,"low":0.6,"close":0.7,"volume":11013,"count":97,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"trade":{"ms_of_day":55968322,"sequence":-631031359,"size":6,"condition":18,"price":0.7,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968322,"bid_size":405,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":63,"ask_exchange":60,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55968322,"open":0.95,"high":0.95,"low":0.6,"close":0.7,"volume":11033,"count":98,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"trade":{"ms_of_day":55968322,"sequence":-631031357,"size":20,"condition":18,"price":0.7,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968322,"bid_size":405,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":63,"ask_exchange":60,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55968322,"open":0.95,"high":0.95,"low":0.6,"close":0.7,"volume":11088,"count":99,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"trade":{"ms_of_day":55968322,"sequence":-631031356,"size":55,"condition":18,"price":0.7,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968322,"bid_size":405,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":63,"ask_exchange":60,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55968322,"open":0.95,"high":0.95,"low":0.6,"close":0.7,"volume":11190,"count":100,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"trade":{"ms_of_day":55968322,"sequence":-631031355,"size":102,"condition":18,"price":0.7,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968322,"bid_size":405,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":63,"ask_exchange":60,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55968322,"open":0.95,"high":0.95,"low":0.6,"close":0.7,"volume":11200,"count":101,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"trade":{"ms_of_day":55968322,"sequence":-631031345,"size":10,"condition":18,"price":0.7,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968322,"bid_size":405,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":63,"ask_exchange":60,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55968322,"open":0.95,"high":0.95,"low":0.6,"close":0.7,"volume":11201,"count":102,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"trade":{"ms_of_day":55968322,"sequence":-631031344,"size":1,"condition":18,"price":0.7,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968322,"bid_size":405,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":63,"ask_exchange":60,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55968322,"open":0.95,"high":0.95,"low":0.6,"close":0.7,"volume":11204,"count":103,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"trade":{"ms_of_day":55968322,"sequence":-631031340,"size":3,"condition":18,"price":0.7,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968322,"bid_size":405,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":63,"ask_exchange":60,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55968322,"open":0.95,"high":0.95,"low":0.6,"close":0.7,"volume":11230,"count":104,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"trade":{"ms_of_day":55968322,"sequence":-631031339,"size":26,"condition":18,"price":0.7,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968322,"bid_size":405,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":63,"ask_exchange":60,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55968322,"open":0.95,"high":0.95,"low":0.6,"close":0.7,"volume":11235,"count":105,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"trade":{"ms_of_day":55968322,"sequence":-631031338,"size":5,"condition":18,"price":0.7,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968322,"bid_size":405,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":10,"ask_exchange":31,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968322,"bid_size":405,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":10,"ask_exchange":31,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55968322,"open":0.95,"high":0.95,"low":0.6,"close":0.7,"volume":11294,"count":106,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"trade":{"ms_of_day":55968322,"sequence":-631031324,"size":59,"condition":18,"price":0.7,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968322,"bid_size":405,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":10,"ask_exchange":31,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55968322,"open":0.95,"high":0.95,"low":0.6,"close":0.7,"volume":11300,"count":107,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"trade":{"ms_of_day":55968322,"sequence":-631031317,"size":6,"condition":18,"price":0.7,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968322,"bid_size":405,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":10,"ask_exchange":31,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55968322,"open":0.95,"high":0.95,"low":0.6,"close":0.7,"volume":11310,"count":108,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"trade":{"ms_of_day":55968322,"sequence":-631031316,"size":10,"condition":18,"price":0.7,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968322,"bid_size":403,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":10,"ask_exchange":31,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968322,"bid_size":403,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":34,"ask_exchange":6,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55968322,"open":0.95,"high":0.95,"low":0.6,"close":0.7,"volume":11319,"count":109,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"trade":{"ms_of_day":55968322,"sequence":-631031306,"size":9,"condition":18,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968322,"bid_size":403,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":34,"ask_exchange":6,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55968322,"open":0.95,"high":0.95,"low":0.6,"close":0.7,"volume":11321,"count":110,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"trade":{"ms_of_day":55968322,"sequence":-631031303,"size":2,"condition":18,"price":0.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968322,"bid_size":403,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":34,"ask_exchange":6,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55968322,"open":0.95,"high":0.95,"low":0.6,"close":0.7,"volume":11327,"count":111,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"trade":{"ms_of_day":55968322,"sequence":-631031300,"size":6,"condition":18,"price":0.7,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968322,"bid_size":403,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":34,"ask_exchange":6,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55968322,"open":0.95,"high":0.95,"low":0.6,"close":0.7,"volume":11350,"count":112,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"trade":{"ms_of_day":55968322,"sequence":-631031297,"size":23,"condition":18,"price":0.7,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968322,"bid_size":403,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":34,"ask_exchange":6,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55968322,"open":0.95,"high":0.95,"low":0.6,"close":0.7,"volume":11356,"count":113,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"trade":{"ms_of_day":55968322,"sequence":-631031295,"size":6,"condition":18,"price":0.7,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968322,"bid_size":403,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":34,"ask_exchange":6,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55968322,"open":0.95,"high":0.95,"low":0.6,"close":0.7,"volume":11360,"count":114,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"trade":{"ms_of_day":55968322,"sequence":-631031292,"size":4,"condition":18,"price":0.7,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968322,"bid_size":403,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":34,"ask_exchange":6,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55968322,"open":0.95,"high":0.95,"low":0.6,"close":0.7,"volume":11383,"count":115,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"trade":{"ms_of_day":55968322,"sequence":-631031281,"size":23,"condition":18,"price":0.7,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968322,"bid_size":403,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":34,"ask_exchange":6,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55968322,"open":0.95,"high":0.95,"low":0.6,"close":0.7,"volume":11384,"count":116,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"trade":{"ms_of_day":55968322,"sequence":-631031275,"size":1,"condition":18,"price":0.7,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968322,"bid_size":403,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":34,"ask_exchange":6,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55968322,"open":0.95,"high":0.95,"low":0.6,"close":0.7,"volume":11385,"count":117,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"trade":{"ms_of_day":55968322,"sequence":-631031274,"size":1,"condition":18,"price":0.7,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968322,"bid_size":403,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":34,"ask_exchange":6,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55968322,"open":0.95,"high":0.95,"low":0.6,"close":0.7,"volume":11386,"count":118,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"trade":{"ms_of_day":55968322,"sequence":-631031268,"size":1,"condition":18,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968322,"bid_size":403,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":33,"ask_exchange":6,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968322,"bid_size":403,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":33,"ask_exchange":6,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55968322,"open":0.95,"high":0.95,"low":0.6,"close":0.7,"volume":11418,"count":119,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"trade":{"ms_of_day":55968322,"sequence":-631031261,"size":32,"condition":18,"price":0.7,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968322,"bid_size":403,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":33,"ask_exchange":6,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55968322,"open":0.95,"high":0.95,"low":0.6,"close":0.7,"volume":11465,"count":120,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"trade":{"ms_of_day":55968322,"sequence":-631031251,"size":47,"condition":18,"price":0.7,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968323,"bid_size":403,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":40,"ask_exchange":22,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968323,"bid_size":403,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":40,"ask_exchange":22,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55968323,"open":0.95,"high":0.95,"low":0.6,"close":0.7,"volume":11466,"count":121,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"trade":{"ms_of_day":55968323,"sequence":-631031216,"size":1,"condition":18,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968323,"bid_size":402,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":40,"ask_exchange":22,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968323,"bid_size":31,"bid_exchange":46,"bid":0.7,"bid_condition":50,"ask_size":40,"ask_exchange":22,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968323,"bid_size":31,"bid_exchange":46,"bid":0.7,"bid_condition":50,"ask_size":40,"ask_exchange":22,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55968323,"open":0.95,"high":0.95,"low":0.6,"close":0.7,"volume":11467,"count":122,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"trade":{"ms_of_day":55968323,"sequence":-631031127,"size":1,"condition":18,"price":0.7,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968323,"bid_size":8,"bid_exchange":47,"bid":0.7,"bid_condition":50,"ask_size":40,"ask_exchange":22,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968323,"bid_size":225,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":40,"ask_exchange":22,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968324,"bid_size":4,"bid_exchange":4,"bid":0.7,"bid_condition":50,"ask_size":40,"ask_exchange":22,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55968324,"open":0.95,"high":0.95,"low":0.6,"close":0.7,"volume":11474,"count":123,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"trade":{"ms_of_day":55968324,"sequence":-631030700,"size":7,"condition":18,"price":0.7,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968324,"bid_size":1,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":40,"ask_exchange":22,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55968325,"bid_size":81,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":40,"ask_exchange":22,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":486000,"right":"C"},"quote":{"ms_of_day":55968334,"bid_size":110,"bid_exchange":65,"bid":1.65,"bid_condition":50,"ask_size":57,"ask_exchange":42,"ask":1.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":579000,"right":"C"},"quote":{"ms_of_day":55968336,"bid_size":2531,"bid_exchange":5,"bid":0.08,"bid_condition":50,"ask_size":627,"ask_exchange":46,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55968316,"bid_size":170,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":193,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55968333,"open":48.1,"high":48.1,"low":0.25,"close":0.8,"volume":76855,"count":28070,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55968333,"sequence":598923757,"size":1,"condition":18,"price":0.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55968333,"bid_size":170,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":192,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":486000,"right":"C"},"quote":{"ms_of_day":55968338,"bid_size":110,"bid_exchange":65,"bid":1.65,"bid_condition":50,"ask_size":57,"ask_exchange":42,"ask":1.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55968347,"bid_size":2,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":52,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55968347,"open":30.02,"high":33.0,"low":0.79,"close":3.0,"volume":79894,"count":31391,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55968347,"sequence":598924159,"size":1,"condition":18,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55968349,"bid_size":2,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":53,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55968349,"bid_size":170,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":195,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5600000,"right":"P"},"quote":{"ms_of_day":55968352,"bid_size":19,"bid_exchange":5,"bid":8.3,"bid_condition":50,"ask_size":24,"ask_exchange":5,"ask":8.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":579000,"right":"C"},"quote":{"ms_of_day":55968353,"bid_size":2531,"bid_exchange":5,"bid":0.08,"bid_condition":50,"ask_size":627,"ask_exchange":46,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55968355,"bid_size":2,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":42,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55968354,"bid_size":295,"bid_exchange":7,"bid":0.26,"bid_condition":50,"ask_size":372,"ask_exchange":6,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55968368,"open":2.82,"high":7.16,"low":0.09,"close":0.27,"volume":490852,"count":67172,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55968368,"sequence":598926246,"size":3,"condition":18,"price":0.27,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55968371,"bid_size":120,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":54,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55968371,"open":128.4,"high":135.0,"low":1.7,"close":3.0,"volume":37107,"count":13779,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55968371,"sequence":598926651,"size":1,"condition":18,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":114000,"right":"C"},"quote":{"ms_of_day":55968375,"bid_size":669,"bid_exchange":42,"bid":0.64,"bid_condition":50,"ask_size":153,"ask_exchange":7,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":114000,"right":"C"},"ohlc":{"ms_of_day":55968375,"open":12.0,"high":12.0,"low":0.5,"close":0.65,"volume":128937,"count":16608,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":114000,"right":"C"},"trade":{"ms_of_day":55968375,"sequence":734643341,"size":1,"condition":18,"price":0.65,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":114000,"right":"C"},"quote":{"ms_of_day":55968375,"bid_size":669,"bid_exchange":42,"bid":0.64,"bid_condition":50,"ask_size":169,"ask_exchange":69,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":114000,"right":"C"},"quote":{"ms_of_day":55968375,"bid_size":669,"bid_exchange":42,"bid":0.64,"bid_condition":50,"ask_size":169,"ask_exchange":69,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":9000,"right":"C"},"quote":{"ms_of_day":55968393,"bid_size":0,"bid_exchange":6,"bid":0.0,"bid_condition":50,"ask_size":524,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55968397,"bid_size":1,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":54,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55968401,"bid_size":297,"bid_exchange":7,"bid":0.26,"bid_condition":50,"ask_size":372,"ask_exchange":6,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55968401,"bid_size":297,"bid_exchange":7,"bid":0.26,"bid_condition":50,"ask_size":262,"ask_exchange":42,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55968398,"bid_size":4,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":43,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55968398,"open":30.02,"high":33.0,"low":0.79,"close":2.95,"volume":79896,"count":31392,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55968398,"sequence":598927433,"size":2,"condition":18,"price":2.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55968403,"bid_size":15,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":32,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55968409,"bid_size":4,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":32,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":990000,"right":"C"},"quote":{"ms_of_day":55968418,"bid_size":29,"bid_exchange":11,"bid":3.95,"bid_condition":50,"ask_size":91,"ask_exchange":43,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":990000,"right":"C"},"quote":{"ms_of_day":55968419,"bid_size":29,"bid_exchange":11,"bid":3.95,"bid_condition":50,"ask_size":59,"ask_exchange":4,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":492000,"right":"C"},"quote":{"ms_of_day":55968147,"bid_size":133,"bid_exchange":47,"bid":1.16,"bid_condition":50,"ask_size":211,"ask_exchange":6,"ask":1.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":492000,"right":"C"},"ohlc":{"ms_of_day":55968422,"open":2.63,"high":4.3,"low":0.92,"close":1.17,"volume":1798,"count":337,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":492000,"right":"C"},"trade":{"ms_of_day":55968422,"sequence":-63156357,"size":1,"condition":130,"price":1.17,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":477000,"right":"P"},"quote":{"ms_of_day":55968334,"bid_size":103,"bid_exchange":47,"bid":1.87,"bid_condition":50,"ask_size":47,"ask_exchange":69,"ask":1.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":477000,"right":"P"},"ohlc":{"ms_of_day":55968422,"open":7.68,"high":17.68,"low":1.42,"close":1.87,"volume":1620,"count":365,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":477000,"right":"P"},"trade":{"ms_of_day":55968422,"sequence":-63156355,"size":1,"condition":130,"price":1.87,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250402,"strike":477000,"right":"P"},"quote":{"ms_of_day":55968392,"bid_size":68,"bid_exchange":69,"bid":3.14,"bid_condition":50,"ask_size":95,"ask_exchange":46,"ask":3.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250402,"strike":477000,"right":"P"},"ohlc":{"ms_of_day":55968422,"open":9.44,"high":9.44,"low":2.53,"close":3.17,"volume":355,"count":89,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250402,"strike":477000,"right":"P"},"trade":{"ms_of_day":55968422,"sequence":37233595,"size":1,"condition":130,"price":3.17,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250402,"strike":492000,"right":"C"},"quote":{"ms_of_day":55968334,"bid_size":92,"bid_exchange":46,"bid":2.27,"bid_condition":50,"ask_size":121,"ask_exchange":6,"ask":2.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250402,"strike":492000,"right":"C"},"ohlc":{"ms_of_day":55968422,"open":2.21,"high":3.25,"low":1.87,"close":2.28,"volume":1456,"count":179,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250402,"strike":492000,"right":"C"},"trade":{"ms_of_day":55968422,"sequence":-63156356,"size":1,"condition":130,"price":2.28,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250402,"strike":477000,"right":"P"},"quote":{"ms_of_day":55968424,"bid_size":28,"bid_exchange":22,"bid":3.14,"bid_condition":50,"ask_size":95,"ask_exchange":46,"ask":3.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250402,"strike":477000,"right":"P"},"quote":{"ms_of_day":55968424,"bid_size":42,"bid_exchange":46,"bid":3.14,"bid_condition":50,"ask_size":95,"ask_exchange":46,"ask":3.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":492000,"right":"C"},"quote":{"ms_of_day":55968424,"bid_size":133,"bid_exchange":47,"bid":1.16,"bid_condition":50,"ask_size":211,"ask_exchange":6,"ask":1.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250402,"strike":492000,"right":"C"},"quote":{"ms_of_day":55968425,"bid_size":142,"bid_exchange":65,"bid":2.27,"bid_condition":50,"ask_size":121,"ask_exchange":6,"ask":2.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250328,"strike":525000,"right":"P"},"quote":{"ms_of_day":55968346,"bid_size":20,"bid_exchange":69,"bid":0.15,"bid_condition":50,"ask_size":26,"ask_exchange":42,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250328,"strike":525000,"right":"P"},"ohlc":{"ms_of_day":55968421,"open":5.75,"high":7.97,"low":0.13,"close":0.15,"volume":2019,"count":584,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250328,"strike":525000,"right":"P"},"trade":{"ms_of_day":55968421,"sequence":-616151581,"size":2,"condition":125,"price":0.15,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250328,"strike":525000,"right":"P"},"quote":{"ms_of_day":55968422,"bid_size":20,"bid_exchange":69,"bid":0.15,"bid_condition":50,"ask_size":26,"ask_exchange":42,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55968398,"bid_size":40,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55968433,"open":40.1,"high":40.1,"low":0.44,"close":1.55,"volume":71368,"count":27335,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55968433,"sequence":598928902,"size":1,"condition":130,"price":1.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55968409,"bid_size":198,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":91,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55968433,"open":27.46,"high":29.1,"low":0.15,"close":0.38,"volume":58399,"count":19502,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55968433,"sequence":598928903,"size":1,"condition":130,"price":0.38,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55968410,"bid_size":170,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":202,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55968433,"open":48.1,"high":48.1,"low":0.25,"close":0.74,"volume":76857,"count":28071,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55968433,"sequence":598928904,"size":2,"condition":130,"price":0.74,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55968433,"bid_size":198,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":88,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55968440,"bid_size":122,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":54,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55968440,"bid_size":40,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":152,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55968441,"bid_size":40,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":150,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":300000,"right":"P"},"quote":{"ms_of_day":55968288,"bid_size":38,"bid_exchange":4,"bid":3.05,"bid_condition":50,"ask_size":32,"ask_exchange":11,"ask":3.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":300000,"right":"P"},"ohlc":{"ms_of_day":55968433,"open":5.75,"high":13.0,"low":2.76,"close":3.16,"volume":976,"count":416,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":300000,"right":"P"},"trade":{"ms_of_day":55968433,"sequence":1417091466,"size":1,"condition":125,"price":3.16,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55968442,"bid_size":211,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":88,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250402,"strike":492000,"right":"C"},"quote":{"ms_of_day":55968442,"bid_size":92,"bid_exchange":46,"bid":2.27,"bid_condition":50,"ask_size":121,"ask_exchange":6,"ask":2.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250328,"strike":942500,"right":"P"},"quote":{"ms_of_day":55968440,"bid_size":3,"bid_exchange":31,"bid":4.55,"bid_condition":50,"ask_size":25,"ask_exchange":31,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55968445,"bid_size":39,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":150,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55968445,"open":40.1,"high":40.1,"low":0.44,"close":1.5,"volume":71369,"count":27336,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55968445,"sequence":598929783,"size":1,"condition":18,"price":1.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55968445,"bid_size":42,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":150,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55968446,"bid_size":44,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":150,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":265000,"right":"P"},"quote":{"ms_of_day":55968436,"bid_size":22,"bid_exchange":46,"bid":7.7,"bid_condition":50,"ask_size":1612,"ask_exchange":43,"ask":7.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":265000,"right":"P"},"ohlc":{"ms_of_day":55968453,"open":47.55,"high":48.1,"low":4.55,"close":7.75,"volume":5797,"count":1797,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":265000,"right":"P"},"trade":{"ms_of_day":55968453,"sequence":33609187,"size":1,"condition":125,"price":7.75,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":265000,"right":"P"},"quote":{"ms_of_day":55968436,"bid_size":22,"bid_exchange":46,"bid":7.7,"bid_condition":50,"ask_size":1612,"ask_exchange":43,"ask":7.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":265000,"right":"P"},"ohlc":{"ms_of_day":55968453,"open":47.55,"high":48.1,"low":4.55,"close":7.75,"volume":5798,"count":1798,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":265000,"right":"P"},"trade":{"ms_of_day":55968453,"sequence":33609188,"size":1,"condition":125,"price":7.75,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55968459,"bid_size":178,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":202,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250328,"strike":535000,"right":"C"},"quote":{"ms_of_day":55968465,"bid_size":1,"bid_exchange":47,"bid":2.01,"bid_condition":50,"ask_size":11,"ask_exchange":4,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250328,"strike":535000,"right":"C"},"ohlc":{"ms_of_day":55968465,"open":0.38,"high":3.65,"low":0.38,"close":2.05,"volume":4501,"count":1287,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250328,"strike":535000,"right":"C"},"trade":{"ms_of_day":55968465,"sequence":-616150271,"size":11,"condition":18,"price":2.05,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250328,"strike":535000,"right":"C"},"quote":{"ms_of_day":55968465,"bid_size":1,"bid_exchange":47,"bid":2.01,"bid_condition":50,"ask_size":38,"ask_exchange":42,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250328,"strike":535000,"right":"C"},"quote":{"ms_of_day":55968465,"bid_size":11,"bid_exchange":4,"bid":2.05,"bid_condition":50,"ask_size":38,"ask_exchange":42,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":265000,"right":"P"},"quote":{"ms_of_day":55968466,"bid_size":22,"bid_exchange":46,"bid":7.7,"bid_condition":50,"ask_size":1821,"ask_exchange":43,"ask":7.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":265000,"right":"P"},"quote":{"ms_of_day":55968466,"bid_size":22,"bid_exchange":46,"bid":7.7,"bid_condition":50,"ask_size":1821,"ask_exchange":43,"ask":7.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":120000,"right":"C"},"quote":{"ms_of_day":55968045,"bid_size":851,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":239,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":120000,"right":"C"},"ohlc":{"ms_of_day":55968471,"open":10.15,"high":10.15,"low":0.61,"close":0.7,"volume":142875,"count":22153,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":120000,"right":"C"},"trade":{"ms_of_day":55968471,"sequence":734644331,"size":2,"condition":18,"price":0.7,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":120000,"right":"C"},"quote":{"ms_of_day":55968472,"bid_size":851,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":253,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250328,"strike":535000,"right":"C"},"quote":{"ms_of_day":55968467,"bid_size":7,"bid_exchange":1,"bid":2.05,"bid_condition":50,"ask_size":83,"ask_exchange":42,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250328,"strike":535000,"right":"C"},"ohlc":{"ms_of_day":55968477,"open":0.38,"high":3.65,"low":0.38,"close":2.05,"volume":4503,"count":1288,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250328,"strike":535000,"right":"C"},"trade":{"ms_of_day":55968477,"sequence":-616149616,"size":2,"condition":18,"price":2.05,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250328,"strike":535000,"right":"C"},"quote":{"ms_of_day":55968477,"bid_size":18,"bid_exchange":4,"bid":2.05,"bid_condition":50,"ask_size":83,"ask_exchange":42,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250328,"strike":535000,"right":"C"},"quote":{"ms_of_day":55968477,"bid_size":20,"bid_exchange":4,"bid":2.05,"bid_condition":50,"ask_size":83,"ask_exchange":42,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMC","expiration":20250815,"strike":2500,"right":"C"},"quote":{"ms_of_day":55968483,"bid_size":9,"bid_exchange":73,"bid":0.25,"bid_condition":50,"ask_size":1835,"ask_exchange":22,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":985000,"right":"C"},"quote":{"ms_of_day":55968481,"bid_size":21,"bid_exchange":11,"bid":5.9,"bid_condition":50,"ask_size":142,"ask_exchange":43,"ask":6.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPRO","expiration":20250404,"strike":82500,"right":"C"},"quote":{"ms_of_day":55968483,"bid_size":10,"bid_exchange":6,"bid":0.85,"bid_condition":50,"ask_size":8,"ask_exchange":7,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPRO","expiration":20250404,"strike":82500,"right":"C"},"ohlc":{"ms_of_day":55968483,"open":4.48,"high":4.48,"low":0.7,"close":0.85,"volume":39,"count":18,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPRO","expiration":20250404,"strike":82500,"right":"C"},"trade":{"ms_of_day":55968483,"sequence":-124838724,"size":4,"condition":18,"price":0.85,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPRO","expiration":20250404,"strike":82500,"right":"C"},"quote":{"ms_of_day":55968483,"bid_size":10,"bid_exchange":6,"bid":0.85,"bid_condition":50,"ask_size":12,"ask_exchange":7,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPRO","expiration":20250404,"strike":82500,"right":"C"},"quote":{"ms_of_day":55968483,"bid_size":56,"bid_exchange":1,"bid":0.85,"bid_condition":50,"ask_size":12,"ask_exchange":7,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20260618,"strike":160000,"right":"C"},"quote":{"ms_of_day":55967252,"bid_size":14,"bid_exchange":73,"bid":11.85,"bid_condition":50,"ask_size":11,"ask_exchange":43,"ask":12.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20260618,"strike":160000,"right":"C"},"ohlc":{"ms_of_day":55968489,"open":11.84,"high":13.79,"low":8.17,"close":11.95,"volume":184,"count":27,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20260618,"strike":160000,"right":"C"},"trade":{"ms_of_day":55968489,"sequence":-1154157633,"size":1,"condition":125,"price":11.95,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55968489,"bid_size":42,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":151,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55968489,"open":40.1,"high":40.1,"low":0.44,"close":1.6,"volume":71370,"count":27337,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55968489,"sequence":598932904,"size":1,"condition":18,"price":1.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55968496,"bid_size":19,"bid_exchange":46,"bid":0.89,"bid_condition":50,"ask_size":17,"ask_exchange":31,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FSLR","expiration":20250404,"strike":128000,"right":"P"},"quote":{"ms_of_day":55968506,"bid_size":4,"bid_exchange":7,"bid":4.2,"bid_condition":50,"ask_size":61,"ask_exchange":46,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FSLR","expiration":20250404,"strike":128000,"right":"P"},"ohlc":{"ms_of_day":55968506,"open":4.68,"high":5.5,"low":2.45,"close":4.2,"volume":81,"count":31,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FSLR","expiration":20250404,"strike":128000,"right":"P"},"trade":{"ms_of_day":55968506,"sequence":-631014474,"size":1,"condition":18,"price":4.2,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FSLR","expiration":20250404,"strike":128000,"right":"P"},"quote":{"ms_of_day":55968506,"bid_size":3,"bid_exchange":7,"bid":4.2,"bid_condition":50,"ask_size":61,"ask_exchange":46,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FSLR","expiration":20250404,"strike":128000,"right":"P"},"quote":{"ms_of_day":55968506,"bid_size":3,"bid_exchange":7,"bid":4.2,"bid_condition":50,"ask_size":61,"ask_exchange":46,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FSLR","expiration":20250404,"strike":128000,"right":"P"},"ohlc":{"ms_of_day":55968506,"open":4.68,"high":5.5,"low":2.45,"close":4.2,"volume":84,"count":32,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FSLR","expiration":20250404,"strike":128000,"right":"P"},"trade":{"ms_of_day":55968506,"sequence":-631014470,"size":3,"condition":18,"price":4.2,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FSLR","expiration":20250404,"strike":128000,"right":"P"},"quote":{"ms_of_day":55968506,"bid_size":216,"bid_exchange":9,"bid":4.05,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":120000,"right":"C"},"quote":{"ms_of_day":55968519,"bid_size":999,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":253,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250516,"strike":175000,"right":"P"},"quote":{"ms_of_day":55968528,"bid_size":1,"bid_exchange":73,"bid":11.3,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":11.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250516,"strike":175000,"right":"P"},"ohlc":{"ms_of_day":55968528,"open":8.83,"high":13.0,"low":5.8,"close":11.3,"volume":4724,"count":716,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250516,"strike":175000,"right":"P"},"trade":{"ms_of_day":55968528,"sequence":-628002260,"size":1,"condition":18,"price":11.3,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250516,"strike":175000,"right":"P"},"quote":{"ms_of_day":55968528,"bid_size":60,"bid_exchange":46,"bid":11.25,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":11.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250516,"strike":175000,"right":"P"},"quote":{"ms_of_day":55968528,"bid_size":1,"bid_exchange":73,"bid":11.3,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":11.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":477000,"right":"P"},"quote":{"ms_of_day":55968531,"bid_size":103,"bid_exchange":47,"bid":1.87,"bid_condition":50,"ask_size":86,"ask_exchange":73,"ask":1.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":477000,"right":"P"},"quote":{"ms_of_day":55968545,"bid_size":103,"bid_exchange":47,"bid":1.87,"bid_condition":50,"ask_size":103,"ask_exchange":69,"ask":1.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250718,"strike":95000,"right":"C"},"quote":{"ms_of_day":55968554,"bid_size":1814,"bid_exchange":65,"bid":0.83,"bid_condition":50,"ask_size":1,"ask_exchange":47,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250718,"strike":95000,"right":"C"},"ohlc":{"ms_of_day":55968554,"open":2.91,"high":3.4,"low":1.58,"close":1.58,"volume":13,"count":9,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250718,"strike":95000,"right":"C"},"trade":{"ms_of_day":55968554,"sequence":-124835071,"size":1,"condition":130,"price":1.58,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250815,"strike":100000,"right":"C"},"quote":{"ms_of_day":55967459,"bid_size":1601,"bid_exchange":22,"bid":0.5,"bid_condition":50,"ask_size":90,"ask_exchange":5,"ask":1.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250815,"strike":100000,"right":"C"},"ohlc":{"ms_of_day":55968554,"open":2.33,"high":2.33,"low":1.12,"close":1.12,"volume":141,"count":9,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250815,"strike":100000,"right":"C"},"trade":{"ms_of_day":55968554,"sequence":-124835068,"size":1,"condition":130,"price":1.12,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250328,"strike":525000,"right":"P"},"quote":{"ms_of_day":55968552,"bid_size":20,"bid_exchange":69,"bid":0.15,"bid_condition":50,"ask_size":28,"ask_exchange":42,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250718,"strike":95000,"right":"C"},"quote":{"ms_of_day":55968554,"bid_size":1862,"bid_exchange":65,"bid":0.83,"bid_condition":50,"ask_size":1,"ask_exchange":47,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250718,"strike":95000,"right":"C"},"quote":{"ms_of_day":55968554,"bid_size":1862,"bid_exchange":65,"bid":0.83,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250815,"strike":100000,"right":"C"},"quote":{"ms_of_day":55968555,"bid_size":1,"bid_exchange":6,"bid":0.51,"bid_condition":50,"ask_size":90,"ask_exchange":5,"ask":1.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XBI","expiration":20250815,"strike":100000,"right":"C"},"quote":{"ms_of_day":55968555,"bid_size":75,"bid_exchange":6,"bid":1.12,"bid_condition":50,"ask_size":90,"ask_exchange":5,"ask":1.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55968557,"bid_size":3,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":49,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55968557,"open":30.02,"high":33.0,"low":0.79,"close":2.9,"volume":79897,"count":31393,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55968557,"sequence":598936881,"size":1,"condition":125,"price":2.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":332500,"right":"C"},"quote":{"ms_of_day":55968561,"bid_size":15,"bid_exchange":11,"bid":1.3,"bid_condition":50,"ask_size":23,"ask_exchange":47,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":332500,"right":"C"},"ohlc":{"ms_of_day":55968561,"open":6.1,"high":22.1,"low":1.5,"close":1.5,"volume":201,"count":72,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":332500,"right":"C"},"trade":{"ms_of_day":55968561,"sequence":-628001532,"size":1,"condition":18,"price":1.5,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":332500,"right":"C"},"quote":{"ms_of_day":55968561,"bid_size":15,"bid_exchange":11,"bid":1.3,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":332500,"right":"C"},"quote":{"ms_of_day":55968562,"bid_size":15,"bid_exchange":11,"bid":1.3,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55968567,"bid_size":14,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":38,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55968568,"bid_size":3,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":49,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55968569,"bid_size":42,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55968570,"bid_size":178,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":209,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ET","expiration":20250328,"strike":19000,"right":"C"},"quote":{"ms_of_day":55963201,"bid_size":14,"bid_exchange":73,"bid":0.05,"bid_condition":50,"ask_size":11,"ask_exchange":69,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ET","expiration":20250328,"strike":19000,"right":"C"},"ohlc":{"ms_of_day":55968572,"open":0.78,"high":0.78,"low":0.05,"close":0.06,"volume":8090,"count":939,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ET","expiration":20250328,"strike":19000,"right":"C"},"trade":{"ms_of_day":55968572,"sequence":-927445851,"size":1,"condition":18,"price":0.06,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ET","expiration":20250328,"strike":19000,"right":"C"},"quote":{"ms_of_day":55968572,"bid_size":14,"bid_exchange":73,"bid":0.05,"bid_condition":50,"ask_size":453,"ask_exchange":1,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ET","expiration":20250328,"strike":19000,"right":"C"},"quote":{"ms_of_day":55968572,"bid_size":14,"bid_exchange":73,"bid":0.05,"bid_condition":50,"ask_size":453,"ask_exchange":1,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":549000,"right":"P"},"quote":{"ms_of_day":55967693,"bid_size":4713,"bid_exchange":6,"bid":0.01,"bid_condition":50,"ask_size":2272,"ask_exchange":6,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":549000,"right":"P"},"ohlc":{"ms_of_day":55968583,"open":7.4,"high":9.98,"low":0.01,"close":0.02,"volume":8734,"count":783,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":549000,"right":"P"},"trade":{"ms_of_day":55968583,"sequence":1426948793,"size":1,"condition":18,"price":0.02,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20260618,"strike":160000,"right":"C"},"quote":{"ms_of_day":55968596,"bid_size":14,"bid_exchange":73,"bid":11.85,"bid_condition":50,"ask_size":15,"ask_exchange":65,"ask":12.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":290000,"right":"P"},"quote":{"ms_of_day":55968596,"bid_size":1,"bid_exchange":69,"bid":0.8,"bid_condition":50,"ask_size":17,"ask_exchange":42,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":591000,"right":"C"},"quote":{"ms_of_day":55968138,"bid_size":93,"bid_exchange":46,"bid":6.49,"bid_condition":50,"ask_size":137,"ask_exchange":5,"ask":6.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":591000,"right":"C"},"ohlc":{"ms_of_day":55968592,"open":13.54,"high":17.85,"low":5.81,"close":6.51,"volume":459,"count":78,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":591000,"right":"C"},"trade":{"ms_of_day":55968592,"sequence":598939105,"size":2,"condition":131,"price":6.51,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":592000,"right":"C"},"quote":{"ms_of_day":55968195,"bid_size":105,"bid_exchange":46,"bid":6.12,"bid_condition":50,"ask_size":97,"ask_exchange":46,"ask":6.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":592000,"right":"C"},"ohlc":{"ms_of_day":55968592,"open":13.86,"high":14.63,"low":5.66,"close":6.14,"volume":584,"count":36,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":592000,"right":"C"},"trade":{"ms_of_day":55968592,"sequence":598939106,"size":2,"condition":131,"price":6.14,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20260618,"strike":160000,"right":"C"},"quote":{"ms_of_day":55968596,"bid_size":14,"bid_exchange":73,"bid":11.85,"bid_condition":50,"ask_size":16,"ask_exchange":65,"ask":12.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":950000,"right":"P"},"quote":{"ms_of_day":55968595,"bid_size":1,"bid_exchange":7,"bid":0.75,"bid_condition":50,"ask_size":96,"ask_exchange":43,"ask":0.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250411,"strike":99000,"right":"P"},"quote":{"ms_of_day":55968540,"bid_size":192,"bid_exchange":42,"bid":0.67,"bid_condition":50,"ask_size":463,"ask_exchange":31,"ask":0.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250411,"strike":99000,"right":"P"},"ohlc":{"ms_of_day":55968595,"open":0.88,"high":1.05,"low":0.51,"close":0.67,"volume":835,"count":82,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250411,"strike":99000,"right":"P"},"trade":{"ms_of_day":55968595,"sequence":-1154153758,"size":1,"condition":95,"price":0.67,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55968599,"bid_size":42,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":151,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"quote":{"ms_of_day":55968619,"bid_size":16,"bid_exchange":76,"bid":0.6,"bid_condition":50,"ask_size":17,"ask_exchange":11,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"ohlc":{"ms_of_day":55968619,"open":1.25,"high":1.52,"low":0.58,"close":0.63,"volume":7649,"count":35,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"trade":{"ms_of_day":55968619,"sequence":-1345656992,"size":8,"condition":18,"price":0.63,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"quote":{"ms_of_day":55968619,"bid_size":16,"bid_exchange":76,"bid":0.6,"bid_condition":50,"ask_size":17,"ask_exchange":11,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"ohlc":{"ms_of_day":55968619,"open":1.25,"high":1.52,"low":0.58,"close":0.63,"volume":7658,"count":36,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"trade":{"ms_of_day":55968619,"sequence":-1345656991,"size":9,"condition":18,"price":0.63,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"quote":{"ms_of_day":55968619,"bid_size":16,"bid_exchange":76,"bid":0.6,"bid_condition":50,"ask_size":17,"ask_exchange":11,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"ohlc":{"ms_of_day":55968619,"open":1.25,"high":1.52,"low":0.58,"close":0.63,"volume":7660,"count":37,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"trade":{"ms_of_day":55968619,"sequence":-1345656990,"size":2,"condition":18,"price":0.63,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"quote":{"ms_of_day":55968619,"bid_size":16,"bid_exchange":76,"bid":0.6,"bid_condition":50,"ask_size":1034,"ask_exchange":73,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"quote":{"ms_of_day":55968619,"bid_size":16,"bid_exchange":76,"bid":0.6,"bid_condition":50,"ask_size":1035,"ask_exchange":73,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"quote":{"ms_of_day":55968619,"bid_size":16,"bid_exchange":76,"bid":0.6,"bid_condition":50,"ask_size":1035,"ask_exchange":73,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"ohlc":{"ms_of_day":55968619,"open":1.25,"high":1.52,"low":0.58,"close":0.63,"volume":7675,"count":38,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"trade":{"ms_of_day":55968619,"sequence":-1345656986,"size":15,"condition":18,"price":0.63,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"quote":{"ms_of_day":55968619,"bid_size":16,"bid_exchange":76,"bid":0.6,"bid_condition":50,"ask_size":1035,"ask_exchange":73,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"quote":{"ms_of_day":55968619,"bid_size":16,"bid_exchange":76,"bid":0.6,"bid_condition":50,"ask_size":1060,"ask_exchange":73,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"quote":{"ms_of_day":55968619,"bid_size":16,"bid_exchange":76,"bid":0.6,"bid_condition":50,"ask_size":1085,"ask_exchange":73,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"ohlc":{"ms_of_day":55968620,"open":1.25,"high":1.52,"low":0.58,"close":0.63,"volume":7680,"count":39,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"trade":{"ms_of_day":55968620,"sequence":-1345656944,"size":5,"condition":18,"price":0.63,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"quote":{"ms_of_day":55968619,"bid_size":16,"bid_exchange":76,"bid":0.6,"bid_condition":50,"ask_size":1085,"ask_exchange":73,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"ohlc":{"ms_of_day":55968620,"open":1.25,"high":1.52,"low":0.58,"close":0.63,"volume":7686,"count":40,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"trade":{"ms_of_day":55968620,"sequence":-1345656943,"size":6,"condition":18,"price":0.63,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"quote":{"ms_of_day":55968619,"bid_size":16,"bid_exchange":76,"bid":0.6,"bid_condition":50,"ask_size":1085,"ask_exchange":73,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"ohlc":{"ms_of_day":55968620,"open":1.25,"high":1.52,"low":0.58,"close":0.63,"volume":7687,"count":41,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"trade":{"ms_of_day":55968620,"sequence":-1345656942,"size":1,"condition":18,"price":0.63,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"quote":{"ms_of_day":55968619,"bid_size":16,"bid_exchange":76,"bid":0.6,"bid_condition":50,"ask_size":1085,"ask_exchange":73,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"ohlc":{"ms_of_day":55968620,"open":1.25,"high":1.52,"low":0.58,"close":0.63,"volume":7688,"count":42,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"trade":{"ms_of_day":55968620,"sequence":-1345656941,"size":1,"condition":18,"price":0.63,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"quote":{"ms_of_day":55968619,"bid_size":16,"bid_exchange":76,"bid":0.6,"bid_condition":50,"ask_size":1085,"ask_exchange":73,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"ohlc":{"ms_of_day":55968620,"open":1.25,"high":1.52,"low":0.58,"close":0.63,"volume":7693,"count":43,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"trade":{"ms_of_day":55968620,"sequence":-1345656938,"size":5,"condition":18,"price":0.63,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"quote":{"ms_of_day":55968619,"bid_size":16,"bid_exchange":76,"bid":0.6,"bid_condition":50,"ask_size":1085,"ask_exchange":73,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"ohlc":{"ms_of_day":55968620,"open":1.25,"high":1.52,"low":0.58,"close":0.63,"volume":7700,"count":44,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"trade":{"ms_of_day":55968620,"sequence":-1345656937,"size":7,"condition":18,"price":0.63,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"quote":{"ms_of_day":55968619,"bid_size":16,"bid_exchange":76,"bid":0.6,"bid_condition":50,"ask_size":1085,"ask_exchange":73,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"ohlc":{"ms_of_day":55968620,"open":1.25,"high":1.52,"low":0.58,"close":0.63,"volume":7701,"count":45,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"trade":{"ms_of_day":55968620,"sequence":-1345656936,"size":1,"condition":18,"price":0.63,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"quote":{"ms_of_day":55968619,"bid_size":16,"bid_exchange":76,"bid":0.6,"bid_condition":50,"ask_size":1085,"ask_exchange":73,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"ohlc":{"ms_of_day":55968620,"open":1.25,"high":1.52,"low":0.58,"close":0.63,"volume":7702,"count":46,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"trade":{"ms_of_day":55968620,"sequence":-1345656935,"size":1,"condition":18,"price":0.63,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"quote":{"ms_of_day":55968619,"bid_size":16,"bid_exchange":76,"bid":0.6,"bid_condition":50,"ask_size":1085,"ask_exchange":73,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"ohlc":{"ms_of_day":55968621,"open":1.25,"high":1.52,"low":0.58,"close":0.63,"volume":7711,"count":47,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"trade":{"ms_of_day":55968621,"sequence":-1345656892,"size":9,"condition":18,"price":0.63,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"quote":{"ms_of_day":55968621,"bid_size":16,"bid_exchange":76,"bid":0.6,"bid_condition":50,"ask_size":1085,"ask_exchange":73,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"quote":{"ms_of_day":55968621,"bid_size":16,"bid_exchange":76,"bid":0.6,"bid_condition":50,"ask_size":1085,"ask_exchange":73,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"ohlc":{"ms_of_day":55968622,"open":1.25,"high":1.52,"low":0.58,"close":0.63,"volume":7715,"count":48,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"trade":{"ms_of_day":55968622,"sequence":-1345656873,"size":4,"condition":18,"price":0.63,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"quote":{"ms_of_day":55968621,"bid_size":16,"bid_exchange":76,"bid":0.6,"bid_condition":50,"ask_size":1085,"ask_exchange":73,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"ohlc":{"ms_of_day":55968622,"open":1.25,"high":1.52,"low":0.58,"close":0.63,"volume":7722,"count":49,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"trade":{"ms_of_day":55968622,"sequence":-1345656872,"size":7,"condition":18,"price":0.63,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"quote":{"ms_of_day":55968621,"bid_size":16,"bid_exchange":76,"bid":0.6,"bid_condition":50,"ask_size":1085,"ask_exchange":73,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"ohlc":{"ms_of_day":55968622,"open":1.25,"high":1.52,"low":0.58,"close":0.63,"volume":7725,"count":50,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"trade":{"ms_of_day":55968622,"sequence":-1345656868,"size":3,"condition":18,"price":0.63,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"quote":{"ms_of_day":55968621,"bid_size":16,"bid_exchange":76,"bid":0.6,"bid_condition":50,"ask_size":1085,"ask_exchange":73,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"ohlc":{"ms_of_day":55968622,"open":1.25,"high":1.52,"low":0.58,"close":0.63,"volume":7727,"count":51,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"trade":{"ms_of_day":55968622,"sequence":-1345656867,"size":2,"condition":18,"price":0.63,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"quote":{"ms_of_day":55968621,"bid_size":16,"bid_exchange":76,"bid":0.6,"bid_condition":50,"ask_size":1085,"ask_exchange":73,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"ohlc":{"ms_of_day":55968622,"open":1.25,"high":1.52,"low":0.58,"close":0.63,"volume":7728,"count":52,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"trade":{"ms_of_day":55968622,"sequence":-1345656866,"size":1,"condition":18,"price":0.63,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"quote":{"ms_of_day":55968621,"bid_size":16,"bid_exchange":76,"bid":0.6,"bid_condition":50,"ask_size":1085,"ask_exchange":73,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"ohlc":{"ms_of_day":55968622,"open":1.25,"high":1.52,"low":0.58,"close":0.63,"volume":7734,"count":53,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"trade":{"ms_of_day":55968622,"sequence":-1345656862,"size":6,"condition":18,"price":0.63,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"quote":{"ms_of_day":55968621,"bid_size":16,"bid_exchange":76,"bid":0.6,"bid_condition":50,"ask_size":1085,"ask_exchange":73,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"ohlc":{"ms_of_day":55968623,"open":1.25,"high":1.52,"low":0.58,"close":0.63,"volume":7735,"count":54,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"trade":{"ms_of_day":55968623,"sequence":-1345656858,"size":1,"condition":18,"price":0.63,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"quote":{"ms_of_day":55968621,"bid_size":16,"bid_exchange":76,"bid":0.6,"bid_condition":50,"ask_size":1085,"ask_exchange":73,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"ohlc":{"ms_of_day":55968623,"open":1.25,"high":1.52,"low":0.58,"close":0.63,"volume":7741,"count":55,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"trade":{"ms_of_day":55968623,"sequence":-1345656857,"size":6,"condition":18,"price":0.63,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22500,"right":"C"},"quote":{"ms_of_day":55968624,"bid_size":12,"bid_exchange":11,"bid":0.58,"bid_condition":50,"ask_size":21,"ask_exchange":31,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250425,"strike":5000,"right":"C"},"quote":{"ms_of_day":55966332,"bid_size":325,"bid_exchange":73,"bid":0.07,"bid_condition":50,"ask_size":406,"ask_exchange":46,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250425,"strike":5000,"right":"C"},"ohlc":{"ms_of_day":55968624,"open":0.53,"high":0.63,"low":0.06,"close":0.07,"volume":2728,"count":322,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250425,"strike":5000,"right":"C"},"trade":{"ms_of_day":55968624,"sequence":734646626,"size":1,"condition":125,"price":0.07,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LQD","expiration":20250417,"strike":108000,"right":"C"},"quote":{"ms_of_day":55968626,"bid_size":16,"bid_exchange":76,"bid":0.6,"bid_condition":50,"ask_size":1085,"ask_exchange":73,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55968655,"bid_size":44,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":48,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55968655,"open":35.8,"high":35.8,"low":1.4,"close":5.0,"volume":57009,"count":22538,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55968655,"sequence":598940060,"size":1,"condition":125,"price":5.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55968599,"bid_size":14,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":38,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55968655,"open":30.02,"high":33.0,"low":0.79,"close":2.9,"volume":79898,"count":31394,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55968655,"sequence":598940064,"size":1,"condition":125,"price":2.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55968655,"bid_size":13,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":38,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20251219,"strike":80000,"right":"P"},"quote":{"ms_of_day":55968470,"bid_size":29,"bid_exchange":4,"bid":2.22,"bid_condition":50,"ask_size":135,"ask_exchange":4,"ask":2.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20251219,"strike":80000,"right":"P"},"ohlc":{"ms_of_day":55968664,"open":2.95,"high":2.95,"low":2.23,"close":2.23,"volume":2,"count":2,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20251219,"strike":80000,"right":"P"},"trade":{"ms_of_day":55968664,"sequence":37241710,"size":1,"condition":125,"price":2.23,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":492000,"right":"C"},"quote":{"ms_of_day":55968665,"bid_size":133,"bid_exchange":47,"bid":1.16,"bid_condition":50,"ask_size":262,"ask_exchange":65,"ask":1.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250425,"strike":5000,"right":"C"},"quote":{"ms_of_day":55968661,"bid_size":325,"bid_exchange":73,"bid":0.07,"bid_condition":50,"ask_size":455,"ask_exchange":42,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250425,"strike":5000,"right":"C"},"quote":{"ms_of_day":55968661,"bid_size":325,"bid_exchange":73,"bid":0.07,"bid_condition":50,"ask_size":455,"ask_exchange":42,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55968678,"bid_size":255,"bid_exchange":43,"bid":22.95,"bid_condition":50,"ask_size":105,"ask_exchange":42,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55968678,"open":17.2,"high":25.9,"low":15.65,"close":23.0,"volume":3327,"count":1930,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"trade":{"ms_of_day":55968678,"sequence":-1411237223,"size":5,"condition":18,"price":23.0,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55968678,"bid_size":243,"bid_exchange":43,"bid":22.95,"bid_condition":50,"ask_size":105,"ask_exchange":42,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55968678,"bid_size":223,"bid_exchange":4,"bid":22.95,"bid_condition":50,"ask_size":105,"ask_exchange":42,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55968682,"bid_size":13,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":49,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FSLR","expiration":20250516,"strike":135000,"right":"C"},"quote":{"ms_of_day":55968685,"bid_size":497,"bid_exchange":9,"bid":8.1,"bid_condition":50,"ask_size":6,"ask_exchange":7,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FSLR","expiration":20250516,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55968685,"open":12.2,"high":16.03,"low":7.6,"close":8.25,"volume":242,"count":77,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FSLR","expiration":20250516,"strike":135000,"right":"C"},"trade":{"ms_of_day":55968685,"sequence":-631004137,"size":2,"condition":18,"price":8.25,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FSLR","expiration":20250516,"strike":135000,"right":"C"},"quote":{"ms_of_day":55968685,"bid_size":10,"bid_exchange":73,"bid":8.15,"bid_condition":50,"ask_size":6,"ask_exchange":7,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FSLR","expiration":20250516,"strike":135000,"right":"C"},"quote":{"ms_of_day":55968685,"bid_size":10,"bid_exchange":73,"bid":8.15,"bid_condition":50,"ask_size":6,"ask_exchange":7,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55968686,"bid_size":44,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":442000,"right":"P"},"quote":{"ms_of_day":55968685,"bid_size":47,"bid_exchange":69,"bid":0.03,"bid_condition":50,"ask_size":1245,"ask_exchange":69,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5580000,"right":"P"},"quote":{"ms_of_day":55968270,"bid_size":653,"bid_exchange":5,"bid":0.4,"bid_condition":50,"ask_size":378,"ask_exchange":5,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5580000,"right":"P"},"ohlc":{"ms_of_day":55968690,"open":60.07,"high":68.26,"low":0.4,"close":0.45,"volume":3452,"count":1618,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5580000,"right":"P"},"trade":{"ms_of_day":55968690,"sequence":598941359,"size":1,"condition":130,"price":0.45,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5630000,"right":"P"},"quote":{"ms_of_day":55968290,"bid_size":215,"bid_exchange":5,"bid":2.45,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":2.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5630000,"right":"P"},"ohlc":{"ms_of_day":55968690,"open":74.5,"high":89.68,"low":2.1,"close":2.45,"volume":2063,"count":781,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5630000,"right":"P"},"trade":{"ms_of_day":55968690,"sequence":598941360,"size":1,"condition":130,"price":2.45,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5630000,"right":"P"},"quote":{"ms_of_day":55968290,"bid_size":215,"bid_exchange":5,"bid":2.45,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":2.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5630000,"right":"P"},"ohlc":{"ms_of_day":55968690,"open":74.5,"high":89.68,"low":2.1,"close":2.45,"volume":2064,"count":782,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5630000,"right":"P"},"trade":{"ms_of_day":55968690,"sequence":598941361,"size":1,"condition":130,"price":2.45,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5580000,"right":"P"},"quote":{"ms_of_day":55968270,"bid_size":653,"bid_exchange":5,"bid":0.4,"bid_condition":50,"ask_size":378,"ask_exchange":5,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5580000,"right":"P"},"ohlc":{"ms_of_day":55968690,"open":60.07,"high":68.26,"low":0.4,"close":0.45,"volume":3453,"count":1619,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5580000,"right":"P"},"trade":{"ms_of_day":55968690,"sequence":598941362,"size":1,"condition":130,"price":0.45,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5580000,"right":"P"},"quote":{"ms_of_day":55968270,"bid_size":653,"bid_exchange":5,"bid":0.4,"bid_condition":50,"ask_size":378,"ask_exchange":5,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5580000,"right":"P"},"ohlc":{"ms_of_day":55968690,"open":60.07,"high":68.26,"low":0.4,"close":0.45,"volume":3454,"count":1620,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5580000,"right":"P"},"trade":{"ms_of_day":55968690,"sequence":598941365,"size":1,"condition":130,"price":0.45,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5630000,"right":"P"},"quote":{"ms_of_day":55968290,"bid_size":215,"bid_exchange":5,"bid":2.45,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":2.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5630000,"right":"P"},"ohlc":{"ms_of_day":55968690,"open":74.5,"high":89.68,"low":2.1,"close":2.45,"volume":2065,"count":783,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5630000,"right":"P"},"trade":{"ms_of_day":55968690,"sequence":598941366,"size":1,"condition":130,"price":2.45,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20250516,"strike":40000,"right":"C"},"quote":{"ms_of_day":55968329,"bid_size":30,"bid_exchange":11,"bid":5.15,"bid_condition":50,"ask_size":315,"ask_exchange":9,"ask":5.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20250516,"strike":40000,"right":"C"},"ohlc":{"ms_of_day":55968689,"open":8.47,"high":8.47,"low":5.1,"close":5.21,"volume":33,"count":12,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20250516,"strike":40000,"right":"C"},"trade":{"ms_of_day":55968689,"sequence":-1154148430,"size":1,"condition":125,"price":5.21,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":442000,"right":"P"},"quote":{"ms_of_day":55968702,"bid_size":47,"bid_exchange":69,"bid":0.03,"bid_condition":50,"ask_size":1571,"ask_exchange":46,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":300000,"right":"P"},"quote":{"ms_of_day":55968707,"bid_size":38,"bid_exchange":5,"bid":3.05,"bid_condition":50,"ask_size":32,"ask_exchange":11,"ask":3.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55968732,"bid_size":44,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":48,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55968732,"bid_size":44,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":48,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55968732,"open":35.8,"high":35.8,"low":1.4,"close":5.1,"volume":57011,"count":22539,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55968732,"sequence":598943086,"size":2,"condition":18,"price":5.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250516,"strike":340000,"right":"P"},"quote":{"ms_of_day":55968744,"bid_size":69,"bid_exchange":11,"bid":1.5,"bid_condition":50,"ask_size":117,"ask_exchange":5,"ask":1.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20250516,"strike":40000,"right":"C"},"quote":{"ms_of_day":55968743,"bid_size":30,"bid_exchange":69,"bid":5.15,"bid_condition":50,"ask_size":315,"ask_exchange":9,"ask":5.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20250516,"strike":40000,"right":"C"},"quote":{"ms_of_day":55968743,"bid_size":30,"bid_exchange":69,"bid":5.15,"bid_condition":50,"ask_size":420,"ask_exchange":9,"ask":5.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250516,"strike":340000,"right":"P"},"quote":{"ms_of_day":55968745,"bid_size":60,"bid_exchange":11,"bid":1.5,"bid_condition":50,"ask_size":117,"ask_exchange":5,"ask":1.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250411,"strike":99000,"right":"P"},"quote":{"ms_of_day":55968763,"bid_size":192,"bid_exchange":42,"bid":0.67,"bid_condition":50,"ask_size":407,"ask_exchange":31,"ask":0.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250411,"strike":99000,"right":"P"},"quote":{"ms_of_day":55968769,"bid_size":192,"bid_exchange":42,"bid":0.67,"bid_condition":50,"ask_size":407,"ask_exchange":31,"ask":0.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":320000,"right":"C"},"quote":{"ms_of_day":55968788,"bid_size":3,"bid_exchange":6,"bid":0.3,"bid_condition":50,"ask_size":56,"ask_exchange":73,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":320000,"right":"C"},"ohlc":{"ms_of_day":55968788,"open":50.3,"high":50.3,"low":0.1,"close":0.3,"volume":7765,"count":1461,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":320000,"right":"C"},"trade":{"ms_of_day":55968788,"sequence":-627993466,"size":1,"condition":18,"price":0.3,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55968775,"bid_size":59,"bid_exchange":76,"bid":4.3,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":265000,"right":"P"},"ohlc":{"ms_of_day":55968789,"open":8.53,"high":37.06,"low":0.05,"close":5.0,"volume":3810,"count":749,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":265000,"right":"P"},"trade":{"ms_of_day":55968789,"sequence":-627993306,"size":1,"condition":18,"price":5.0,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55968789,"bid_size":59,"bid_exchange":76,"bid":4.3,"bid_condition":50,"ask_size":9,"ask_exchange":73,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55968789,"bid_size":59,"bid_exchange":76,"bid":4.3,"bid_condition":50,"ask_size":9,"ask_exchange":73,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":320000,"right":"C"},"quote":{"ms_of_day":55968788,"bid_size":3,"bid_exchange":6,"bid":0.3,"bid_condition":50,"ask_size":56,"ask_exchange":73,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":320000,"right":"C"},"ohlc":{"ms_of_day":55968789,"open":50.3,"high":50.3,"low":0.1,"close":0.3,"volume":7766,"count":1462,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":320000,"right":"C"},"trade":{"ms_of_day":55968789,"sequence":-627993201,"size":1,"condition":18,"price":0.3,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":320000,"right":"C"},"quote":{"ms_of_day":55968789,"bid_size":2,"bid_exchange":6,"bid":0.3,"bid_condition":50,"ask_size":56,"ask_exchange":73,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":320000,"right":"C"},"quote":{"ms_of_day":55968789,"bid_size":2,"bid_exchange":6,"bid":0.3,"bid_condition":50,"ask_size":56,"ask_exchange":73,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":320000,"right":"C"},"ohlc":{"ms_of_day":55968789,"open":50.3,"high":50.3,"low":0.1,"close":0.3,"volume":7767,"count":1463,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":320000,"right":"C"},"trade":{"ms_of_day":55968789,"sequence":-627993026,"size":1,"condition":18,"price":0.3,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":320000,"right":"C"},"quote":{"ms_of_day":55968789,"bid_size":1,"bid_exchange":6,"bid":0.3,"bid_condition":50,"ask_size":56,"ask_exchange":73,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":320000,"right":"C"},"quote":{"ms_of_day":55968789,"bid_size":1,"bid_exchange":6,"bid":0.3,"bid_condition":50,"ask_size":56,"ask_exchange":73,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":320000,"right":"C"},"ohlc":{"ms_of_day":55968789,"open":50.3,"high":50.3,"low":0.1,"close":0.3,"volume":7768,"count":1464,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":320000,"right":"C"},"trade":{"ms_of_day":55968789,"sequence":-627992902,"size":1,"condition":18,"price":0.3,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":190000,"right":"P"},"quote":{"ms_of_day":55968789,"bid_size":93,"bid_exchange":43,"bid":0.5,"bid_condition":50,"ask_size":12,"ask_exchange":47,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":190000,"right":"P"},"ohlc":{"ms_of_day":55968790,"open":5.27,"high":7.4,"low":0.05,"close":0.76,"volume":59,"count":26,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":190000,"right":"P"},"trade":{"ms_of_day":55968790,"sequence":-627992512,"size":1,"condition":130,"price":0.76,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":320000,"right":"C"},"quote":{"ms_of_day":55968789,"bid_size":13,"bid_exchange":73,"bid":0.25,"bid_condition":50,"ask_size":56,"ask_exchange":73,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55968789,"bid_size":526,"bid_exchange":43,"bid":1.8,"bid_condition":50,"ask_size":503,"ask_exchange":6,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"ohlc":{"ms_of_day":55968790,"open":4.2,"high":30.0,"low":0.05,"close":2.0,"volume":5634,"count":1086,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"trade":{"ms_of_day":55968790,"sequence":-627992000,"size":503,"condition":18,"price":2.0,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55968790,"bid_size":526,"bid_exchange":43,"bid":1.8,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55968790,"bid_size":503,"bid_exchange":6,"bid":1.95,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":200000,"right":"P"},"quote":{"ms_of_day":55962122,"bid_size":0,"bid_exchange":22,"bid":0.0,"bid_condition":50,"ask_size":67,"ask_exchange":73,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":200000,"right":"P"},"ohlc":{"ms_of_day":55968790,"open":1.15,"high":8.0,"low":0.01,"close":0.01,"volume":1501,"count":328,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":200000,"right":"P"},"trade":{"ms_of_day":55968790,"sequence":-627991984,"size":1,"condition":130,"price":0.01,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":200000,"right":"P"},"quote":{"ms_of_day":55962122,"bid_size":0,"bid_exchange":22,"bid":0.0,"bid_condition":50,"ask_size":67,"ask_exchange":73,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":200000,"right":"P"},"ohlc":{"ms_of_day":55968791,"open":1.15,"high":8.0,"low":0.01,"close":0.01,"volume":1502,"count":329,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":200000,"right":"P"},"trade":{"ms_of_day":55968791,"sequence":-627991821,"size":1,"condition":130,"price":0.01,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55968790,"bid_size":503,"bid_exchange":6,"bid":1.95,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"ohlc":{"ms_of_day":55968791,"open":4.2,"high":30.0,"low":0.05,"close":2.0,"volume":5635,"count":1087,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"trade":{"ms_of_day":55968791,"sequence":-627991811,"size":1,"condition":18,"price":2.0,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55968791,"bid_size":526,"bid_exchange":43,"bid":1.8,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55968791,"bid_size":526,"bid_exchange":43,"bid":1.8,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":190000,"right":"P"},"quote":{"ms_of_day":55968789,"bid_size":93,"bid_exchange":43,"bid":0.5,"bid_condition":50,"ask_size":12,"ask_exchange":47,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":190000,"right":"P"},"ohlc":{"ms_of_day":55968792,"open":5.27,"high":7.4,"low":0.05,"close":0.76,"volume":60,"count":27,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":190000,"right":"P"},"trade":{"ms_of_day":55968792,"sequence":-627991576,"size":1,"condition":130,"price":0.76,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":190000,"right":"P"},"quote":{"ms_of_day":55968793,"bid_size":89,"bid_exchange":22,"bid":0.5,"bid_condition":50,"ask_size":12,"ask_exchange":47,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55968796,"bid_size":17,"bid_exchange":31,"bid":0.03,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55968797,"bid_size":14,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":32,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55968797,"open":30.02,"high":33.0,"low":0.79,"close":2.9,"volume":79899,"count":31395,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55968797,"sequence":598945515,"size":1,"condition":125,"price":2.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55968796,"bid_size":17,"bid_exchange":31,"bid":0.03,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20260116,"strike":15000,"right":"C"},"ohlc":{"ms_of_day":55968796,"open":0.22,"high":0.28,"low":0.02,"close":0.05,"volume":7096,"count":510,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20260116,"strike":15000,"right":"C"},"trade":{"ms_of_day":55968796,"sequence":-124818990,"size":1,"condition":95,"price":0.05,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":200000,"right":"P"},"quote":{"ms_of_day":55962122,"bid_size":0,"bid_exchange":22,"bid":0.0,"bid_condition":50,"ask_size":67,"ask_exchange":73,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":200000,"right":"P"},"ohlc":{"ms_of_day":55968796,"open":1.15,"high":8.0,"low":0.01,"close":0.05,"volume":1503,"count":330,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":200000,"right":"P"},"trade":{"ms_of_day":55968796,"sequence":-627989327,"size":1,"condition":130,"price":0.05,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":190000,"right":"P"},"quote":{"ms_of_day":55968793,"bid_size":89,"bid_exchange":22,"bid":0.5,"bid_condition":50,"ask_size":12,"ask_exchange":47,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":190000,"right":"P"},"ohlc":{"ms_of_day":55968796,"open":5.27,"high":7.4,"low":0.05,"close":0.8,"volume":61,"count":28,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":190000,"right":"P"},"trade":{"ms_of_day":55968796,"sequence":-627989358,"size":1,"condition":130,"price":0.8,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":190000,"right":"P"},"quote":{"ms_of_day":55968797,"bid_size":75,"bid_exchange":4,"bid":0.5,"bid_condition":50,"ask_size":12,"ask_exchange":47,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":200000,"right":"P"},"quote":{"ms_of_day":55962122,"bid_size":0,"bid_exchange":22,"bid":0.0,"bid_condition":50,"ask_size":67,"ask_exchange":73,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":200000,"right":"P"},"ohlc":{"ms_of_day":55968806,"open":1.15,"high":8.0,"low":0.01,"close":0.05,"volume":1504,"count":331,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":200000,"right":"P"},"trade":{"ms_of_day":55968806,"sequence":-627988684,"size":1,"condition":130,"price":0.05,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55968799,"bid_size":17,"bid_exchange":31,"bid":0.03,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":190000,"right":"P"},"quote":{"ms_of_day":55968797,"bid_size":75,"bid_exchange":4,"bid":0.5,"bid_condition":50,"ask_size":12,"ask_exchange":47,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":190000,"right":"P"},"ohlc":{"ms_of_day":55968806,"open":5.27,"high":7.4,"low":0.05,"close":0.8,"volume":62,"count":29,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":190000,"right":"P"},"trade":{"ms_of_day":55968806,"sequence":-627988685,"size":1,"condition":130,"price":0.8,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":190000,"right":"P"},"quote":{"ms_of_day":55968808,"bid_size":75,"bid_exchange":4,"bid":0.5,"bid_condition":50,"ask_size":36,"ask_exchange":42,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":190000,"right":"P"},"quote":{"ms_of_day":55968809,"bid_size":75,"bid_exchange":4,"bid":0.5,"bid_condition":50,"ask_size":151,"ask_exchange":42,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":190000,"right":"P"},"quote":{"ms_of_day":55968809,"bid_size":75,"bid_exchange":4,"bid":0.5,"bid_condition":50,"ask_size":151,"ask_exchange":42,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":190000,"right":"P"},"ohlc":{"ms_of_day":55968809,"open":5.27,"high":7.4,"low":0.05,"close":0.8,"volume":63,"count":30,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":190000,"right":"P"},"trade":{"ms_of_day":55968809,"sequence":-627988507,"size":1,"condition":130,"price":0.8,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":200000,"right":"P"},"quote":{"ms_of_day":55968808,"bid_size":0,"bid_exchange":22,"bid":0.0,"bid_condition":50,"ask_size":131,"ask_exchange":42,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":200000,"right":"P"},"quote":{"ms_of_day":55968808,"bid_size":0,"bid_exchange":22,"bid":0.0,"bid_condition":50,"ask_size":131,"ask_exchange":42,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":200000,"right":"P"},"ohlc":{"ms_of_day":55968809,"open":1.15,"high":8.0,"low":0.01,"close":0.05,"volume":1505,"count":332,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":200000,"right":"P"},"trade":{"ms_of_day":55968809,"sequence":-627988506,"size":1,"condition":130,"price":0.05,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":190000,"right":"P"},"quote":{"ms_of_day":55968813,"bid_size":67,"bid_exchange":4,"bid":0.5,"bid_condition":50,"ask_size":151,"ask_exchange":42,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55968679,"bid_size":632,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":335,"ask_exchange":46,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55968817,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":6957,"count":2587,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55968817,"sequence":-1411225670,"size":1,"condition":125,"price":4.34,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55968679,"bid_size":632,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":335,"ask_exchange":46,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55968817,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":6958,"count":2588,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55968817,"sequence":-1411225669,"size":1,"condition":125,"price":4.34,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55968679,"bid_size":632,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":335,"ask_exchange":46,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55968817,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":6959,"count":2589,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55968817,"sequence":-1411225668,"size":1,"condition":125,"price":4.34,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55968679,"bid_size":632,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":335,"ask_exchange":46,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55968818,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":6961,"count":2590,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55968818,"sequence":-1411225652,"size":2,"condition":125,"price":4.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55968818,"bid_size":3,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":43,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55968819,"bid_size":3,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":53,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":591000,"right":"C"},"quote":{"ms_of_day":55968820,"bid_size":134,"bid_exchange":5,"bid":6.49,"bid_condition":50,"ask_size":137,"ask_exchange":5,"ask":6.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250404,"strike":205000,"right":"P"},"quote":{"ms_of_day":55967721,"bid_size":18,"bid_exchange":76,"bid":7.5,"bid_condition":50,"ask_size":20,"ask_exchange":11,"ask":7.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250404,"strike":205000,"right":"P"},"ohlc":{"ms_of_day":55968835,"open":14.89,"high":32.44,"low":4.0,"close":7.66,"volume":317,"count":133,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250404,"strike":205000,"right":"P"},"trade":{"ms_of_day":55968835,"sequence":-927431572,"size":1,"condition":125,"price":7.66,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55968853,"bid_size":32,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":481,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"ohlc":{"ms_of_day":55968853,"open":27.57,"high":27.57,"low":0.1,"close":0.2,"volume":66653,"count":20123,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"trade":{"ms_of_day":55968853,"sequence":598946919,"size":2,"condition":95,"price":0.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55968853,"bid_size":32,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":481,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"ohlc":{"ms_of_day":55968853,"open":27.57,"high":27.57,"low":0.1,"close":0.2,"volume":66654,"count":20124,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"trade":{"ms_of_day":55968853,"sequence":598946920,"size":1,"condition":95,"price":0.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55968853,"bid_size":31,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":481,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55968865,"bid_size":632,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":335,"ask_exchange":46,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5745000,"right":"C"},"quote":{"ms_of_day":55968878,"bid_size":227,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":547,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5745000,"right":"C"},"ohlc":{"ms_of_day":55968878,"open":25.8,"high":25.8,"low":0.05,"close":0.15,"volume":40396,"count":12829,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5745000,"right":"C"},"trade":{"ms_of_day":55968878,"sequence":598947658,"size":5,"condition":95,"price":0.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MAGS","expiration":20250404,"strike":49000,"right":"C"},"quote":{"ms_of_day":55968856,"bid_size":115,"bid_exchange":4,"bid":0.5,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MAGS","expiration":20250404,"strike":49000,"right":"C"},"ohlc":{"ms_of_day":55968871,"open":1.75,"high":2.1,"low":0.44,"close":0.5,"volume":44,"count":11,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MAGS","expiration":20250404,"strike":49000,"right":"C"},"trade":{"ms_of_day":55968871,"sequence":1417102162,"size":1,"condition":18,"price":0.5,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MAGS","expiration":20250404,"strike":49000,"right":"C"},"quote":{"ms_of_day":55968871,"bid_size":115,"bid_exchange":4,"bid":0.5,"bid_condition":50,"ask_size":12,"ask_exchange":11,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MAGS","expiration":20250404,"strike":49000,"right":"C"},"quote":{"ms_of_day":55968872,"bid_size":124,"bid_exchange":4,"bid":0.5,"bid_condition":50,"ask_size":12,"ask_exchange":11,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19900000,"right":"C"},"quote":{"ms_of_day":55968895,"bid_size":3,"bid_exchange":9,"bid":14.4,"bid_condition":50,"ask_size":3,"ask_exchange":9,"ask":15.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19900000,"right":"C"},"ohlc":{"ms_of_day":55968895,"open":85.22,"high":302.3,"low":8.31,"close":15.0,"volume":925,"count":523,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19900000,"right":"C"},"trade":{"ms_of_day":55968895,"sequence":841075446,"size":1,"condition":18,"price":15.0,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55968742,"bid_size":56,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":149,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55968891,"open":40.1,"high":40.1,"low":0.44,"close":1.5,"volume":71372,"count":27338,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55968891,"sequence":598948125,"size":2,"condition":18,"price":1.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55968891,"bid_size":54,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":149,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55968895,"bid_size":54,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":190000,"right":"P"},"quote":{"ms_of_day":55968912,"bid_size":3,"bid_exchange":1,"bid":0.65,"bid_condition":50,"ask_size":151,"ask_exchange":42,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55968858,"bid_size":173,"bid_exchange":42,"bid":0.69,"bid_condition":50,"ask_size":129,"ask_exchange":73,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55968915,"open":3.09,"high":7.97,"low":0.21,"close":0.7,"volume":441584,"count":55289,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55968915,"sequence":598948778,"size":83,"condition":125,"price":0.7,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19900000,"right":"C"},"quote":{"ms_of_day":55968915,"bid_size":4,"bid_exchange":6,"bid":14.2,"bid_condition":50,"ask_size":4,"ask_exchange":6,"ask":15.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55968916,"bid_size":173,"bid_exchange":42,"bid":0.69,"bid_condition":50,"ask_size":41,"ask_exchange":7,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55968916,"bid_size":173,"bid_exchange":42,"bid":0.69,"bid_condition":50,"ask_size":41,"ask_exchange":7,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":591000,"right":"C"},"quote":{"ms_of_day":55968916,"bid_size":93,"bid_exchange":46,"bid":6.49,"bid_condition":50,"ask_size":137,"ask_exchange":5,"ask":6.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55968918,"bid_size":44,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":51,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5580000,"right":"P"},"quote":{"ms_of_day":55968919,"bid_size":653,"bid_exchange":5,"bid":0.4,"bid_condition":50,"ask_size":402,"ask_exchange":5,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55968919,"bid_size":687,"bid_exchange":5,"bid":4.3,"bid_condition":50,"ask_size":335,"ask_exchange":46,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55968920,"bid_size":44,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":60,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55968916,"bid_size":30,"bid_exchange":76,"bid":2.6,"bid_condition":50,"ask_size":38,"ask_exchange":42,"ask":2.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55968921,"open":11.11,"high":11.11,"low":2.01,"close":2.62,"volume":43983,"count":6281,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"trade":{"ms_of_day":55968921,"sequence":-63142646,"size":1,"condition":95,"price":2.62,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":561000,"right":"P"},"quote":{"ms_of_day":55968927,"bid_size":49,"bid_exchange":5,"bid":0.12,"bid_condition":50,"ask_size":143,"ask_exchange":5,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":561000,"right":"P"},"ohlc":{"ms_of_day":55968927,"open":4.44,"high":12.5,"low":0.12,"close":0.12,"volume":234,"count":96,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":561000,"right":"P"},"trade":{"ms_of_day":55968927,"sequence":-124809986,"size":1,"condition":18,"price":0.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":561000,"right":"P"},"quote":{"ms_of_day":55968927,"bid_size":50,"bid_exchange":5,"bid":0.12,"bid_condition":50,"ask_size":143,"ask_exchange":5,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55968927,"bid_size":30,"bid_exchange":76,"bid":2.6,"bid_condition":50,"ask_size":39,"ask_exchange":60,"ask":2.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"C"},"quote":{"ms_of_day":55968930,"bid_size":42,"bid_exchange":69,"bid":1.17,"bid_condition":50,"ask_size":20,"ask_exchange":7,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"C"},"ohlc":{"ms_of_day":55968930,"open":5.7,"high":6.4,"low":0.99,"close":1.18,"volume":31717,"count":5185,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"C"},"trade":{"ms_of_day":55968930,"sequence":-1154136246,"size":1,"condition":18,"price":1.18,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55968929,"bid_size":2,"bid_exchange":31,"bid":1.63,"bid_condition":50,"ask_size":233,"ask_exchange":6,"ask":1.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55968930,"open":14.9,"high":14.9,"low":0.98,"close":1.63,"volume":76444,"count":13148,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"trade":{"ms_of_day":55968930,"sequence":598951793,"size":2,"condition":18,"price":1.63,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"C"},"quote":{"ms_of_day":55968930,"bid_size":42,"bid_exchange":69,"bid":1.17,"bid_condition":50,"ask_size":209,"ask_exchange":73,"ask":1.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"C"},"quote":{"ms_of_day":55968930,"bid_size":42,"bid_exchange":69,"bid":1.17,"bid_condition":50,"ask_size":210,"ask_exchange":73,"ask":1.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55968930,"bid_size":2,"bid_exchange":31,"bid":1.63,"bid_condition":50,"ask_size":233,"ask_exchange":6,"ask":1.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55968930,"bid_size":149,"bid_exchange":69,"bid":1.62,"bid_condition":50,"ask_size":8,"ask_exchange":31,"ask":1.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55968930,"bid_size":20,"bid_exchange":60,"bid":2.6,"bid_condition":50,"ask_size":39,"ask_exchange":60,"ask":2.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"quote":{"ms_of_day":55968916,"bid_size":601,"bid_exchange":5,"bid":0.69,"bid_condition":50,"ask_size":47,"ask_exchange":1,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"ohlc":{"ms_of_day":55968930,"open":13.94,"high":14.99,"low":0.39,"close":0.7,"volume":85298,"count":10556,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"trade":{"ms_of_day":55968930,"sequence":1426955690,"size":10,"condition":18,"price":0.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":95000,"right":"C"},"quote":{"ms_of_day":55968930,"bid_size":68,"bid_exchange":7,"bid":0.29,"bid_condition":50,"ask_size":426,"ask_exchange":65,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":95000,"right":"C"},"ohlc":{"ms_of_day":55968930,"open":3.55,"high":4.9,"low":0.05,"close":0.3,"volume":59065,"count":12556,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":95000,"right":"C"},"trade":{"ms_of_day":55968930,"sequence":-1154136028,"size":1,"condition":18,"price":0.3,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"quote":{"ms_of_day":55968930,"bid_size":601,"bid_exchange":5,"bid":0.69,"bid_condition":50,"ask_size":37,"ask_exchange":1,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55968930,"bid_size":11,"bid_exchange":31,"bid":1.05,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":1.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"ohlc":{"ms_of_day":55968930,"open":7.54,"high":7.6,"low":0.62,"close":1.05,"volume":125528,"count":19703,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"trade":{"ms_of_day":55968930,"sequence":-63142085,"size":3,"condition":18,"price":1.05,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55968930,"bid_size":7,"bid_exchange":60,"bid":1.05,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":1.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55968930,"bid_size":7,"bid_exchange":60,"bid":1.05,"bid_condition":50,"ask_size":12,"ask_exchange":31,"ask":1.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"quote":{"ms_of_day":55968930,"bid_size":8,"bid_exchange":31,"bid":2.66,"bid_condition":50,"ask_size":41,"ask_exchange":76,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"ohlc":{"ms_of_day":55968930,"open":8.45,"high":9.35,"low":0.48,"close":2.66,"volume":165039,"count":34286,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"trade":{"ms_of_day":55968930,"sequence":-1411219264,"size":4,"condition":95,"price":2.66,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"quote":{"ms_of_day":55968930,"bid_size":8,"bid_exchange":31,"bid":2.66,"bid_condition":50,"ask_size":41,"ask_exchange":76,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"ohlc":{"ms_of_day":55968930,"open":8.45,"high":9.35,"low":0.48,"close":2.66,"volume":165040,"count":34287,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"trade":{"ms_of_day":55968930,"sequence":-1411219263,"size":1,"condition":95,"price":2.66,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"quote":{"ms_of_day":55968930,"bid_size":2,"bid_exchange":11,"bid":2.66,"bid_condition":50,"ask_size":41,"ask_exchange":76,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"quote":{"ms_of_day":55968930,"bid_size":2,"bid_exchange":11,"bid":2.66,"bid_condition":50,"ask_size":41,"ask_exchange":76,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"quote":{"ms_of_day":55968930,"bid_size":2,"bid_exchange":11,"bid":2.66,"bid_condition":50,"ask_size":41,"ask_exchange":76,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"ohlc":{"ms_of_day":55968930,"open":8.45,"high":9.35,"low":0.48,"close":2.66,"volume":165041,"count":34288,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"trade":{"ms_of_day":55968930,"sequence":-1411219035,"size":1,"condition":18,"price":2.66,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"quote":{"ms_of_day":55968930,"bid_size":2,"bid_exchange":11,"bid":2.66,"bid_condition":50,"ask_size":41,"ask_exchange":76,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"ohlc":{"ms_of_day":55968930,"open":8.45,"high":9.35,"low":0.48,"close":2.66,"volume":165042,"count":34289,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"trade":{"ms_of_day":55968930,"sequence":-1411219024,"size":1,"condition":18,"price":2.66,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"quote":{"ms_of_day":55968931,"bid_size":2,"bid_exchange":11,"bid":2.66,"bid_condition":50,"ask_size":41,"ask_exchange":76,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"quote":{"ms_of_day":55968931,"bid_size":2,"bid_exchange":11,"bid":2.66,"bid_condition":50,"ask_size":41,"ask_exchange":76,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"quote":{"ms_of_day":55968931,"bid_size":2,"bid_exchange":11,"bid":2.66,"bid_condition":50,"ask_size":40,"ask_exchange":76,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"ohlc":{"ms_of_day":55968931,"open":8.45,"high":9.35,"low":0.48,"close":2.66,"volume":165043,"count":34290,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"trade":{"ms_of_day":55968931,"sequence":-1411218646,"size":1,"condition":18,"price":2.66,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"quote":{"ms_of_day":55968931,"bid_size":1,"bid_exchange":73,"bid":2.66,"bid_condition":50,"ask_size":40,"ask_exchange":76,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"quote":{"ms_of_day":55968931,"bid_size":1,"bid_exchange":73,"bid":2.66,"bid_condition":50,"ask_size":40,"ask_exchange":76,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"quote":{"ms_of_day":55968931,"bid_size":1,"bid_exchange":1,"bid":2.66,"bid_condition":50,"ask_size":40,"ask_exchange":76,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"ohlc":{"ms_of_day":55968932,"open":8.45,"high":9.35,"low":0.48,"close":2.66,"volume":165044,"count":34291,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"trade":{"ms_of_day":55968932,"sequence":-1411217998,"size":1,"condition":18,"price":2.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":282500,"right":"P"},"quote":{"ms_of_day":55968924,"bid_size":292,"bid_exchange":43,"bid":18.8,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":20.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":282500,"right":"P"},"ohlc":{"ms_of_day":55968932,"open":2.4,"high":20.4,"low":2.4,"close":20.4,"volume":189,"count":75,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":282500,"right":"P"},"trade":{"ms_of_day":55968932,"sequence":-627982140,"size":1,"condition":18,"price":20.4,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"quote":{"ms_of_day":55968932,"bid_size":1,"bid_exchange":1,"bid":2.66,"bid_condition":50,"ask_size":130,"ask_exchange":47,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"quote":{"ms_of_day":55968932,"bid_size":25,"bid_exchange":11,"bid":2.65,"bid_condition":50,"ask_size":130,"ask_exchange":47,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"quote":{"ms_of_day":55968932,"bid_size":25,"bid_exchange":11,"bid":2.65,"bid_condition":50,"ask_size":128,"ask_exchange":47,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"ohlc":{"ms_of_day":55968932,"open":8.45,"high":9.35,"low":0.48,"close":2.66,"volume":165045,"count":34292,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"trade":{"ms_of_day":55968932,"sequence":-1411217806,"size":1,"condition":18,"price":2.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":95000,"right":"C"},"quote":{"ms_of_day":55968931,"bid_size":68,"bid_exchange":7,"bid":0.29,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":95000,"right":"C"},"quote":{"ms_of_day":55968931,"bid_size":68,"bid_exchange":7,"bid":0.29,"bid_condition":50,"ask_size":253,"ask_exchange":73,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"quote":{"ms_of_day":55968932,"bid_size":25,"bid_exchange":11,"bid":2.65,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":2.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"quote":{"ms_of_day":55968933,"bid_size":25,"bid_exchange":11,"bid":2.65,"bid_condition":50,"ask_size":124,"ask_exchange":47,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":282500,"right":"P"},"quote":{"ms_of_day":55968934,"bid_size":292,"bid_exchange":43,"bid":18.8,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":20.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"quote":{"ms_of_day":55968931,"bid_size":601,"bid_exchange":5,"bid":0.69,"bid_condition":50,"ask_size":37,"ask_exchange":1,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":592000,"right":"C"},"quote":{"ms_of_day":55968933,"bid_size":76,"bid_exchange":42,"bid":6.12,"bid_condition":50,"ask_size":88,"ask_exchange":42,"ask":6.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55968932,"bid_size":20,"bid_exchange":11,"bid":1.04,"bid_condition":50,"ask_size":14,"ask_exchange":47,"ask":1.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"ohlc":{"ms_of_day":55968932,"open":7.54,"high":7.6,"low":0.62,"close":1.05,"volume":125530,"count":19704,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"trade":{"ms_of_day":55968932,"sequence":-63141402,"size":2,"condition":18,"price":1.05,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55968932,"bid_size":20,"bid_exchange":11,"bid":1.04,"bid_condition":50,"ask_size":2,"ask_exchange":47,"ask":1.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55968933,"bid_size":20,"bid_exchange":11,"bid":1.04,"bid_condition":50,"ask_size":12,"ask_exchange":42,"ask":1.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19900000,"right":"C"},"quote":{"ms_of_day":55968941,"bid_size":4,"bid_exchange":6,"bid":14.2,"bid_condition":50,"ask_size":8,"ask_exchange":9,"ask":15.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":87000,"right":"P"},"quote":{"ms_of_day":55968933,"bid_size":32,"bid_exchange":11,"bid":2.05,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":2.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":87000,"right":"P"},"ohlc":{"ms_of_day":55968934,"open":6.9,"high":12.86,"low":1.22,"close":2.07,"volume":1909,"count":493,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":87000,"right":"P"},"trade":{"ms_of_day":55968934,"sequence":-1154132046,"size":2,"condition":18,"price":2.07,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5745000,"right":"C"},"quote":{"ms_of_day":55968940,"bid_size":202,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":547,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":87000,"right":"P"},"quote":{"ms_of_day":55968934,"bid_size":32,"bid_exchange":11,"bid":2.05,"bid_condition":50,"ask_size":1,"ask_exchange":11,"ask":2.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":592000,"right":"C"},"quote":{"ms_of_day":55968940,"bid_size":76,"bid_exchange":42,"bid":6.12,"bid_condition":50,"ask_size":100,"ask_exchange":11,"ask":6.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":87000,"right":"P"},"quote":{"ms_of_day":55968935,"bid_size":6,"bid_exchange":1,"bid":2.06,"bid_condition":50,"ask_size":1,"ask_exchange":11,"ask":2.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":282500,"right":"P"},"quote":{"ms_of_day":55968944,"bid_size":292,"bid_exchange":43,"bid":18.8,"bid_condition":50,"ask_size":68,"ask_exchange":76,"ask":21.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":282500,"right":"P"},"quote":{"ms_of_day":55968944,"bid_size":292,"bid_exchange":43,"bid":18.8,"bid_condition":50,"ask_size":68,"ask_exchange":76,"ask":21.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":282500,"right":"P"},"ohlc":{"ms_of_day":55968944,"open":2.4,"high":20.4,"low":2.4,"close":20.4,"volume":190,"count":76,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":282500,"right":"P"},"trade":{"ms_of_day":55968944,"sequence":-627981389,"size":1,"condition":18,"price":20.4,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":282500,"right":"P"},"quote":{"ms_of_day":55968944,"bid_size":292,"bid_exchange":43,"bid":18.8,"bid_condition":50,"ask_size":60,"ask_exchange":76,"ask":21.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250425,"strike":571000,"right":"C"},"quote":{"ms_of_day":55968932,"bid_size":4,"bid_exchange":46,"bid":10.42,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":10.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250425,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55968935,"open":17.84,"high":18.46,"low":8.85,"close":10.42,"volume":485,"count":209,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250425,"strike":571000,"right":"C"},"trade":{"ms_of_day":55968935,"sequence":1426960233,"size":4,"condition":18,"price":10.42,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250425,"strike":571000,"right":"C"},"quote":{"ms_of_day":55968935,"bid_size":54,"bid_exchange":46,"bid":10.4,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":10.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250425,"strike":571000,"right":"C"},"quote":{"ms_of_day":55968936,"bid_size":16,"bid_exchange":42,"bid":10.4,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":10.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":282500,"right":"P"},"quote":{"ms_of_day":55968944,"bid_size":319,"bid_exchange":43,"bid":18.8,"bid_condition":50,"ask_size":60,"ask_exchange":76,"ask":21.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"quote":{"ms_of_day":55968941,"bid_size":1,"bid_exchange":1,"bid":2.65,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":2.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"ohlc":{"ms_of_day":55968941,"open":8.45,"high":9.35,"low":0.48,"close":2.66,"volume":165051,"count":34293,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"trade":{"ms_of_day":55968941,"sequence":-1411213438,"size":6,"condition":18,"price":2.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"quote":{"ms_of_day":55968941,"bid_size":5,"bid_exchange":4,"bid":2.64,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":2.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"quote":{"ms_of_day":55968941,"bid_size":5,"bid_exchange":4,"bid":2.64,"bid_condition":50,"ask_size":6,"ask_exchange":1,"ask":2.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":255000,"right":"P"},"quote":{"ms_of_day":55968940,"bid_size":149,"bid_exchange":43,"bid":8.7,"bid_condition":50,"ask_size":4,"ask_exchange":9,"ask":9.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":255000,"right":"P"},"ohlc":{"ms_of_day":55968949,"open":13.0,"high":29.0,"low":0.6,"close":9.5,"volume":95,"count":69,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":255000,"right":"P"},"trade":{"ms_of_day":55968949,"sequence":-627980870,"size":2,"condition":18,"price":9.5,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":255000,"right":"P"},"quote":{"ms_of_day":55968949,"bid_size":149,"bid_exchange":43,"bid":8.7,"bid_condition":50,"ask_size":4,"ask_exchange":9,"ask":9.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55968205,"bid_size":60,"bid_exchange":76,"bid":9.7,"bid_condition":50,"ask_size":5,"ask_exchange":6,"ask":10.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55968949,"open":8.02,"high":46.73,"low":0.1,"close":10.5,"volume":5652,"count":1186,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"trade":{"ms_of_day":55968949,"sequence":-627980872,"size":5,"condition":18,"price":10.5,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55968949,"bid_size":60,"bid_exchange":76,"bid":9.7,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":10.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":255000,"right":"P"},"quote":{"ms_of_day":55968949,"bid_size":108,"bid_exchange":43,"bid":8.7,"bid_condition":50,"ask_size":4,"ask_exchange":9,"ask":9.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55968949,"bid_size":5,"bid_exchange":6,"bid":10.5,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":10.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":320000,"right":"P"},"quote":{"ms_of_day":55968857,"bid_size":437,"bid_exchange":43,"bid":46.2,"bid_condition":50,"ask_size":26,"ask_exchange":11,"ask":51.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":320000,"right":"P"},"ohlc":{"ms_of_day":55968949,"open":22.0,"high":89.57,"low":14.4,"close":51.0,"volume":1219,"count":196,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":320000,"right":"P"},"trade":{"ms_of_day":55968949,"sequence":-627980860,"size":1,"condition":18,"price":51.0,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":260000,"right":"P"},"quote":{"ms_of_day":55968901,"bid_size":89,"bid_exchange":47,"bid":3.3,"bid_condition":50,"ask_size":5,"ask_exchange":73,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":260000,"right":"P"},"ohlc":{"ms_of_day":55968949,"open":7.7,"high":35.8,"low":0.05,"close":3.8,"volume":2919,"count":694,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":260000,"right":"P"},"trade":{"ms_of_day":55968949,"sequence":-627980854,"size":1,"condition":18,"price":3.8,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":320000,"right":"P"},"quote":{"ms_of_day":55968857,"bid_size":437,"bid_exchange":43,"bid":46.2,"bid_condition":50,"ask_size":26,"ask_exchange":11,"ask":51.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":320000,"right":"P"},"ohlc":{"ms_of_day":55968949,"open":22.0,"high":89.57,"low":14.4,"close":51.0,"volume":1220,"count":197,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":320000,"right":"P"},"trade":{"ms_of_day":55968949,"sequence":-627980848,"size":1,"condition":18,"price":51.0,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":290000,"right":"P"},"quote":{"ms_of_day":55968792,"bid_size":591,"bid_exchange":43,"bid":29.3,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":31.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":290000,"right":"P"},"ohlc":{"ms_of_day":55968949,"open":14.97,"high":62.72,"low":6.18,"close":31.0,"volume":1069,"count":421,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":290000,"right":"P"},"trade":{"ms_of_day":55968949,"sequence":-627980760,"size":1,"condition":18,"price":31.0,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":290000,"right":"P"},"quote":{"ms_of_day":55968949,"bid_size":591,"bid_exchange":43,"bid":29.3,"bid_condition":50,"ask_size":36,"ask_exchange":11,"ask":31.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":255000,"right":"P"},"quote":{"ms_of_day":55968949,"bid_size":108,"bid_exchange":43,"bid":8.7,"bid_condition":50,"ask_size":4,"ask_exchange":9,"ask":9.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":255000,"right":"P"},"ohlc":{"ms_of_day":55968950,"open":13.0,"high":29.0,"low":0.6,"close":9.5,"volume":97,"count":70,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":255000,"right":"P"},"trade":{"ms_of_day":55968950,"sequence":-627979845,"size":2,"condition":18,"price":9.5,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":255000,"right":"P"},"quote":{"ms_of_day":55968951,"bid_size":108,"bid_exchange":43,"bid":8.7,"bid_condition":50,"ask_size":2,"ask_exchange":9,"ask":9.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":305000,"right":"C"},"quote":{"ms_of_day":55968927,"bid_size":1,"bid_exchange":6,"bid":0.85,"bid_condition":50,"ask_size":48,"ask_exchange":76,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":305000,"right":"C"},"ohlc":{"ms_of_day":55968950,"open":31.65,"high":37.0,"low":0.85,"close":0.85,"volume":2235,"count":552,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":305000,"right":"C"},"trade":{"ms_of_day":55968950,"sequence":-627979869,"size":1,"condition":18,"price":0.85,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":305000,"right":"C"},"quote":{"ms_of_day":55968950,"bid_size":50,"bid_exchange":6,"bid":0.75,"bid_condition":50,"ask_size":9,"ask_exchange":6,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":305000,"right":"C"},"quote":{"ms_of_day":55968950,"bid_size":50,"bid_exchange":6,"bid":0.75,"bid_condition":50,"ask_size":48,"ask_exchange":76,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55968950,"bid_size":50,"bid_exchange":47,"bid":7.3,"bid_condition":50,"ask_size":5,"ask_exchange":47,"ask":8.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":275000,"right":"P"},"ohlc":{"ms_of_day":55968951,"open":5.0,"high":47.6,"low":0.15,"close":8.5,"volume":1552,"count":484,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":275000,"right":"P"},"trade":{"ms_of_day":55968951,"sequence":-627979706,"size":1,"condition":18,"price":8.5,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"quote":{"ms_of_day":55968942,"bid_size":601,"bid_exchange":5,"bid":0.69,"bid_condition":50,"ask_size":27,"ask_exchange":1,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"ohlc":{"ms_of_day":55968942,"open":13.94,"high":14.99,"low":0.39,"close":0.7,"volume":85308,"count":10557,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"trade":{"ms_of_day":55968942,"sequence":1426962553,"size":10,"condition":18,"price":0.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"quote":{"ms_of_day":55968943,"bid_size":544,"bid_exchange":5,"bid":0.69,"bid_condition":50,"ask_size":27,"ask_exchange":1,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":255000,"right":"P"},"quote":{"ms_of_day":55968951,"bid_size":107,"bid_exchange":43,"bid":8.7,"bid_condition":50,"ask_size":2,"ask_exchange":9,"ask":9.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":320000,"right":"P"},"quote":{"ms_of_day":55968952,"bid_size":436,"bid_exchange":43,"bid":46.2,"bid_condition":50,"ask_size":26,"ask_exchange":11,"ask":51.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":290000,"right":"P"},"quote":{"ms_of_day":55968952,"bid_size":590,"bid_exchange":43,"bid":29.3,"bid_condition":50,"ask_size":36,"ask_exchange":11,"ask":31.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":320000,"right":"P"},"quote":{"ms_of_day":55968954,"bid_size":435,"bid_exchange":43,"bid":46.2,"bid_condition":50,"ask_size":26,"ask_exchange":11,"ask":51.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":290000,"right":"C"},"quote":{"ms_of_day":55968951,"bid_size":340,"bid_exchange":43,"bid":10.3,"bid_condition":50,"ask_size":682,"ask_exchange":43,"ask":13.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":290000,"right":"C"},"ohlc":{"ms_of_day":55968953,"open":68.0,"high":68.0,"low":8.2,"close":12.28,"volume":265,"count":94,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":290000,"right":"C"},"trade":{"ms_of_day":55968953,"sequence":-627977258,"size":1,"condition":130,"price":12.28,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":280000,"right":"C"},"quote":{"ms_of_day":55968951,"bid_size":350,"bid_exchange":43,"bid":15.6,"bid_condition":50,"ask_size":670,"ask_exchange":43,"ask":19.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55968953,"open":31.5,"high":53.0,"low":9.7,"close":17.08,"volume":178,"count":88,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":280000,"right":"C"},"trade":{"ms_of_day":55968953,"sequence":-627977194,"size":1,"condition":130,"price":17.08,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":290000,"right":"C"},"quote":{"ms_of_day":55968953,"bid_size":340,"bid_exchange":43,"bid":10.3,"bid_condition":50,"ask_size":681,"ask_exchange":43,"ask":13.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":280000,"right":"C"},"quote":{"ms_of_day":55968953,"bid_size":347,"bid_exchange":43,"bid":15.6,"bid_condition":50,"ask_size":670,"ask_exchange":43,"ask":19.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20251219,"strike":80000,"right":"P"},"quote":{"ms_of_day":55968951,"bid_size":30,"bid_exchange":4,"bid":2.22,"bid_condition":50,"ask_size":136,"ask_exchange":4,"ask":2.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250417,"strike":92000,"right":"C"},"quote":{"ms_of_day":55968938,"bid_size":1,"bid_exchange":7,"bid":5.5,"bid_condition":50,"ask_size":163,"ask_exchange":43,"ask":5.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250417,"strike":92000,"right":"C"},"ohlc":{"ms_of_day":55968950,"open":7.0,"high":9.5,"low":4.9,"close":5.5,"volume":4533,"count":715,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250417,"strike":92000,"right":"C"},"trade":{"ms_of_day":55968950,"sequence":-1154128127,"size":1,"condition":18,"price":5.5,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250417,"strike":92000,"right":"C"},"quote":{"ms_of_day":55968950,"bid_size":91,"bid_exchange":7,"bid":5.45,"bid_condition":50,"ask_size":163,"ask_exchange":43,"ask":5.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55968948,"bid_size":396,"bid_exchange":6,"bid":1.44,"bid_condition":50,"ask_size":50,"ask_exchange":73,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"ohlc":{"ms_of_day":55968949,"open":9.14,"high":15.72,"low":0.64,"close":1.45,"volume":106218,"count":15803,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"trade":{"ms_of_day":55968949,"sequence":1426964154,"size":50,"condition":18,"price":1.45,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55968949,"bid_size":396,"bid_exchange":6,"bid":1.44,"bid_condition":50,"ask_size":52,"ask_exchange":7,"ask":1.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55968949,"bid_size":576,"bid_exchange":1,"bid":1.44,"bid_condition":50,"ask_size":52,"ask_exchange":7,"ask":1.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250417,"strike":92000,"right":"C"},"quote":{"ms_of_day":55968951,"bid_size":91,"bid_exchange":7,"bid":5.45,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5670000,"right":"P"},"quote":{"ms_of_day":55968957,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":401,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55968957,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":952,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":200000,"right":"P"},"quote":{"ms_of_day":55968954,"bid_size":0,"bid_exchange":22,"bid":0.0,"bid_condition":50,"ask_size":68,"ask_exchange":11,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5630000,"right":"P"},"quote":{"ms_of_day":55968964,"bid_size":42,"bid_exchange":5,"bid":2.5,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":2.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"C"},"quote":{"ms_of_day":55968963,"bid_size":1,"bid_exchange":5,"bid":0.28,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55968963,"open":5.52,"high":5.52,"low":0.09,"close":0.29,"volume":3145,"count":1223,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"C"},"trade":{"ms_of_day":55968963,"sequence":-124795786,"size":1,"condition":18,"price":0.29,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":569000,"right":"P"},"quote":{"ms_of_day":55968936,"bid_size":59,"bid_exchange":69,"bid":8.44,"bid_condition":50,"ask_size":10,"ask_exchange":46,"ask":8.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55968949,"open":11.71,"high":18.98,"low":5.6,"close":8.45,"volume":4314,"count":1015,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":569000,"right":"P"},"trade":{"ms_of_day":55968949,"sequence":1426966775,"size":10,"condition":18,"price":8.45,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":569000,"right":"P"},"quote":{"ms_of_day":55968949,"bid_size":59,"bid_exchange":69,"bid":8.44,"bid_condition":50,"ask_size":5,"ask_exchange":31,"ask":8.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"C"},"quote":{"ms_of_day":55968966,"bid_size":1,"bid_exchange":5,"bid":0.28,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":569000,"right":"P"},"quote":{"ms_of_day":55968950,"bid_size":1,"bid_exchange":1,"bid":8.45,"bid_condition":50,"ask_size":5,"ask_exchange":31,"ask":8.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55968968,"bid_size":7,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":481,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5630000,"right":"P"},"quote":{"ms_of_day":55968968,"bid_size":42,"bid_exchange":5,"bid":2.5,"bid_condition":50,"ask_size":170,"ask_exchange":5,"ask":2.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55968959,"bid_size":44,"bid_exchange":47,"bid":7.3,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":8.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":260000,"right":"P"},"quote":{"ms_of_day":55968959,"bid_size":77,"bid_exchange":43,"bid":3.3,"bid_condition":50,"ask_size":5,"ask_exchange":73,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20251219,"strike":80000,"right":"P"},"quote":{"ms_of_day":55968970,"bid_size":30,"bid_exchange":4,"bid":2.22,"bid_condition":50,"ask_size":129,"ask_exchange":4,"ask":2.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"quote":{"ms_of_day":55968971,"bid_size":629,"bid_exchange":5,"bid":0.69,"bid_condition":50,"ask_size":27,"ask_exchange":1,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55968964,"bid_size":36,"bid_exchange":76,"bid":7.3,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":8.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":200000,"right":"P"},"quote":{"ms_of_day":55968962,"bid_size":0,"bid_exchange":22,"bid":0.0,"bid_condition":50,"ask_size":131,"ask_exchange":42,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":200000,"right":"P"},"ohlc":{"ms_of_day":55968970,"open":1.15,"high":8.0,"low":0.01,"close":0.05,"volume":1508,"count":333,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":200000,"right":"P"},"trade":{"ms_of_day":55968970,"sequence":-627969976,"size":3,"condition":130,"price":0.05,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":190000,"right":"P"},"quote":{"ms_of_day":55968964,"bid_size":3,"bid_exchange":1,"bid":0.65,"bid_condition":50,"ask_size":213,"ask_exchange":42,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":190000,"right":"P"},"ohlc":{"ms_of_day":55968970,"open":5.27,"high":7.4,"low":0.05,"close":0.8,"volume":66,"count":31,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":190000,"right":"P"},"trade":{"ms_of_day":55968970,"sequence":-627969977,"size":3,"condition":130,"price":0.8,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":190000,"right":"P"},"quote":{"ms_of_day":55968964,"bid_size":3,"bid_exchange":1,"bid":0.65,"bid_condition":50,"ask_size":213,"ask_exchange":42,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":190000,"right":"P"},"ohlc":{"ms_of_day":55968970,"open":5.27,"high":7.4,"low":0.05,"close":0.8,"volume":68,"count":32,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":190000,"right":"P"},"trade":{"ms_of_day":55968970,"sequence":-627969954,"size":2,"condition":130,"price":0.8,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":200000,"right":"P"},"quote":{"ms_of_day":55968962,"bid_size":0,"bid_exchange":22,"bid":0.0,"bid_condition":50,"ask_size":131,"ask_exchange":42,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":200000,"right":"P"},"ohlc":{"ms_of_day":55968970,"open":1.15,"high":8.0,"low":0.01,"close":0.05,"volume":1510,"count":334,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":200000,"right":"P"},"trade":{"ms_of_day":55968970,"sequence":-627969952,"size":2,"condition":130,"price":0.05,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":190000,"right":"P"},"quote":{"ms_of_day":55968970,"bid_size":3,"bid_exchange":1,"bid":0.65,"bid_condition":50,"ask_size":585,"ask_exchange":42,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":190000,"right":"P"},"quote":{"ms_of_day":55968970,"bid_size":67,"bid_exchange":4,"bid":0.5,"bid_condition":50,"ask_size":585,"ask_exchange":42,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250425,"strike":571000,"right":"C"},"quote":{"ms_of_day":55968947,"bid_size":1,"bid_exchange":7,"bid":10.42,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":10.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250425,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55968970,"open":17.84,"high":18.46,"low":8.85,"close":10.42,"volume":486,"count":210,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250425,"strike":571000,"right":"C"},"trade":{"ms_of_day":55968970,"sequence":1426971391,"size":1,"condition":18,"price":10.42,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250425,"strike":571000,"right":"C"},"quote":{"ms_of_day":55968970,"bid_size":59,"bid_exchange":42,"bid":10.39,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":10.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250425,"strike":571000,"right":"C"},"quote":{"ms_of_day":55968971,"bid_size":75,"bid_exchange":46,"bid":10.39,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":10.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250620,"strike":28000,"right":"C"},"quote":{"ms_of_day":55968985,"bid_size":904,"bid_exchange":4,"bid":0.24,"bid_condition":50,"ask_size":26,"ask_exchange":46,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250620,"strike":28000,"right":"C"},"ohlc":{"ms_of_day":55968986,"open":0.66,"high":1.09,"low":0.24,"close":0.25,"volume":5000,"count":491,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250620,"strike":28000,"right":"C"},"trade":{"ms_of_day":55968986,"sequence":-1154122279,"size":1,"condition":125,"price":0.25,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250620,"strike":28000,"right":"C"},"quote":{"ms_of_day":55968990,"bid_size":904,"bid_exchange":4,"bid":0.24,"bid_condition":50,"ask_size":12,"ask_exchange":11,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55968995,"bid_size":505,"bid_exchange":65,"bid":0.48,"bid_condition":50,"ask_size":3,"ask_exchange":1,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55968996,"open":9.72,"high":9.72,"low":0.3,"close":0.49,"volume":401093,"count":42815,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55968996,"sequence":1426972608,"size":3,"condition":18,"price":0.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55968996,"bid_size":505,"bid_exchange":65,"bid":0.48,"bid_condition":50,"ask_size":175,"ask_exchange":42,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55968996,"bid_size":40,"bid_exchange":1,"bid":0.49,"bid_condition":50,"ask_size":175,"ask_exchange":42,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19880000,"right":"C"},"quote":{"ms_of_day":55968989,"bid_size":1,"bid_exchange":9,"bid":23.5,"bid_condition":50,"ask_size":3,"ask_exchange":9,"ask":25.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19880000,"right":"C"},"ohlc":{"ms_of_day":55968996,"open":51.8,"high":138.3,"low":16.15,"close":24.75,"volume":238,"count":148,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19880000,"right":"C"},"trade":{"ms_of_day":55968996,"sequence":841108613,"size":1,"condition":130,"price":24.75,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19930000,"right":"C"},"quote":{"ms_of_day":55968949,"bid_size":2,"bid_exchange":9,"bid":5.5,"bid_condition":50,"ask_size":5,"ask_exchange":9,"ask":6.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19930000,"right":"C"},"ohlc":{"ms_of_day":55968996,"open":52.24,"high":94.0,"low":5.0,"close":5.75,"volume":802,"count":207,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19930000,"right":"C"},"trade":{"ms_of_day":55968996,"sequence":841108614,"size":1,"condition":130,"price":5.75,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19940000,"right":"C"},"quote":{"ms_of_day":55968996,"bid_size":6,"bid_exchange":6,"bid":3.8,"bid_condition":50,"ask_size":2,"ask_exchange":9,"ask":4.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19940000,"right":"C"},"ohlc":{"ms_of_day":55968996,"open":44.4,"high":89.3,"low":4.0,"close":4.05,"volume":275,"count":188,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19940000,"right":"C"},"trade":{"ms_of_day":55968996,"sequence":841108723,"size":2,"condition":130,"price":4.05,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19930000,"right":"C"},"quote":{"ms_of_day":55968949,"bid_size":2,"bid_exchange":9,"bid":5.5,"bid_condition":50,"ask_size":5,"ask_exchange":9,"ask":6.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19930000,"right":"C"},"ohlc":{"ms_of_day":55968996,"open":52.24,"high":94.0,"low":5.0,"close":5.75,"volume":804,"count":208,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19930000,"right":"C"},"trade":{"ms_of_day":55968996,"sequence":841108724,"size":2,"condition":130,"price":5.75,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19940000,"right":"C"},"quote":{"ms_of_day":55968996,"bid_size":6,"bid_exchange":6,"bid":3.8,"bid_condition":50,"ask_size":11,"ask_exchange":9,"ask":4.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19930000,"right":"C"},"quote":{"ms_of_day":55968996,"bid_size":5,"bid_exchange":6,"bid":5.2,"bid_condition":50,"ask_size":6,"ask_exchange":6,"ask":6.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19880000,"right":"C"},"quote":{"ms_of_day":55968996,"bid_size":3,"bid_exchange":9,"bid":23.4,"bid_condition":50,"ask_size":3,"ask_exchange":9,"ask":25.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19880000,"right":"C"},"quote":{"ms_of_day":55968996,"bid_size":3,"bid_exchange":9,"bid":23.4,"bid_condition":50,"ask_size":4,"ask_exchange":9,"ask":25.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19940000,"right":"C"},"quote":{"ms_of_day":55968997,"bid_size":6,"bid_exchange":6,"bid":3.8,"bid_condition":50,"ask_size":11,"ask_exchange":9,"ask":4.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":207500,"right":"C"},"quote":{"ms_of_day":55968968,"bid_size":119,"bid_exchange":42,"bid":0.4,"bid_condition":50,"ask_size":132,"ask_exchange":76,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":207500,"right":"C"},"ohlc":{"ms_of_day":55968997,"open":4.87,"high":6.19,"low":0.21,"close":0.4,"volume":6779,"count":835,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":207500,"right":"C"},"trade":{"ms_of_day":55968997,"sequence":-1345631393,"size":10,"condition":134,"price":0.4,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":208000,"right":"C"},"quote":{"ms_of_day":55968990,"bid_size":358,"bid_exchange":42,"bid":0.27,"bid_condition":50,"ask_size":480,"ask_exchange":6,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":208000,"right":"C"},"ohlc":{"ms_of_day":55968997,"open":9.63,"high":9.63,"low":0.14,"close":0.29,"volume":23616,"count":3107,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":208000,"right":"C"},"trade":{"ms_of_day":55968997,"sequence":-1345631391,"size":10,"condition":134,"price":0.29,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":208000,"right":"C"},"quote":{"ms_of_day":55968997,"bid_size":358,"bid_exchange":42,"bid":0.27,"bid_condition":50,"ask_size":460,"ask_exchange":42,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":202500,"right":"P"},"quote":{"ms_of_day":55968996,"bid_size":97,"bid_exchange":42,"bid":0.2,"bid_condition":50,"ask_size":479,"ask_exchange":42,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":202500,"right":"P"},"ohlc":{"ms_of_day":55968997,"open":1.81,"high":5.74,"low":0.17,"close":0.2,"volume":3015,"count":431,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":202500,"right":"P"},"trade":{"ms_of_day":55968997,"sequence":-1345631385,"size":10,"condition":134,"price":0.2,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":202000,"right":"P"},"quote":{"ms_of_day":55967751,"bid_size":754,"bid_exchange":42,"bid":0.14,"bid_condition":50,"ask_size":613,"ask_exchange":42,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":202000,"right":"P"},"ohlc":{"ms_of_day":55968997,"open":1.76,"high":6.64,"low":0.13,"close":0.15,"volume":12052,"count":1372,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":202000,"right":"P"},"trade":{"ms_of_day":55968997,"sequence":-1345631384,"size":10,"condition":134,"price":0.15,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":208000,"right":"C"},"quote":{"ms_of_day":55968997,"bid_size":358,"bid_exchange":42,"bid":0.27,"bid_condition":50,"ask_size":521,"ask_exchange":6,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":207500,"right":"C"},"quote":{"ms_of_day":55968997,"bid_size":230,"bid_exchange":7,"bid":0.4,"bid_condition":50,"ask_size":132,"ask_exchange":76,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":202500,"right":"P"},"quote":{"ms_of_day":55968997,"bid_size":298,"bid_exchange":6,"bid":0.2,"bid_condition":50,"ask_size":479,"ask_exchange":42,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":202500,"right":"P"},"quote":{"ms_of_day":55968997,"bid_size":447,"bid_exchange":42,"bid":0.2,"bid_condition":50,"ask_size":479,"ask_exchange":42,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":207500,"right":"C"},"quote":{"ms_of_day":55968997,"bid_size":230,"bid_exchange":7,"bid":0.4,"bid_condition":50,"ask_size":280,"ask_exchange":42,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250620,"strike":28000,"right":"C"},"quote":{"ms_of_day":55968993,"bid_size":904,"bid_exchange":4,"bid":0.24,"bid_condition":50,"ask_size":33,"ask_exchange":46,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5745000,"right":"C"},"quote":{"ms_of_day":55968999,"bid_size":197,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":547,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":320000,"right":"C"},"quote":{"ms_of_day":55969000,"bid_size":13,"bid_exchange":73,"bid":0.25,"bid_condition":50,"ask_size":31,"ask_exchange":47,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":260000,"right":"P"},"quote":{"ms_of_day":55969000,"bid_size":77,"bid_exchange":43,"bid":3.3,"bid_condition":50,"ask_size":5,"ask_exchange":73,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250425,"strike":56500,"right":"C"},"quote":{"ms_of_day":55968392,"bid_size":134,"bid_exchange":9,"bid":0.54,"bid_condition":50,"ask_size":172,"ask_exchange":46,"ask":0.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250425,"strike":56500,"right":"C"},"ohlc":{"ms_of_day":55969002,"open":2.37,"high":2.37,"low":0.5,"close":0.54,"volume":1493,"count":140,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250425,"strike":56500,"right":"C"},"trade":{"ms_of_day":55969002,"sequence":-630982290,"size":2,"condition":131,"price":0.54,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250417,"strike":47000,"right":"P"},"quote":{"ms_of_day":55968950,"bid_size":25,"bid_exchange":69,"bid":1.01,"bid_condition":50,"ask_size":129,"ask_exchange":65,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250417,"strike":47000,"right":"P"},"ohlc":{"ms_of_day":55969002,"open":1.3,"high":3.96,"low":0.93,"close":1.01,"volume":9318,"count":844,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250417,"strike":47000,"right":"P"},"trade":{"ms_of_day":55969002,"sequence":-630982289,"size":2,"condition":131,"price":1.01,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250417,"strike":51000,"right":"C"},"quote":{"ms_of_day":55968930,"bid_size":44,"bid_exchange":42,"bid":1.49,"bid_condition":50,"ask_size":23,"ask_exchange":11,"ask":1.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250417,"strike":51000,"right":"C"},"ohlc":{"ms_of_day":55969002,"open":5.05,"high":5.05,"low":1.17,"close":1.5,"volume":8899,"count":1061,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250417,"strike":51000,"right":"C"},"trade":{"ms_of_day":55969002,"sequence":-630982288,"size":2,"condition":131,"price":1.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":487000,"right":"C"},"quote":{"ms_of_day":55968996,"bid_size":30,"bid_exchange":69,"bid":1.27,"bid_condition":50,"ask_size":86,"ask_exchange":65,"ask":1.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":487000,"right":"C"},"ohlc":{"ms_of_day":55968996,"open":16.36,"high":16.4,"low":0.99,"close":1.28,"volume":24364,"count":3295,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":487000,"right":"C"},"trade":{"ms_of_day":55968996,"sequence":-63129345,"size":6,"condition":18,"price":1.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":487000,"right":"C"},"quote":{"ms_of_day":55968996,"bid_size":30,"bid_exchange":69,"bid":1.27,"bid_condition":50,"ask_size":206,"ask_exchange":1,"ask":1.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":487000,"right":"C"},"quote":{"ms_of_day":55968996,"bid_size":30,"bid_exchange":69,"bid":1.27,"bid_condition":50,"ask_size":206,"ask_exchange":1,"ask":1.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19930000,"right":"C"},"quote":{"ms_of_day":55969008,"bid_size":8,"bid_exchange":6,"bid":5.2,"bid_condition":50,"ask_size":8,"ask_exchange":6,"ask":6.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22500,"right":"C"},"quote":{"ms_of_day":55968624,"bid_size":12,"bid_exchange":11,"bid":0.58,"bid_condition":50,"ask_size":21,"ask_exchange":31,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22500,"right":"C"},"ohlc":{"ms_of_day":55969009,"open":1.75,"high":7.12,"low":0.47,"close":0.6,"volume":6729,"count":1109,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22500,"right":"C"},"trade":{"ms_of_day":55969009,"sequence":-630981886,"size":4,"condition":18,"price":0.6,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22500,"right":"C"},"quote":{"ms_of_day":55968624,"bid_size":12,"bid_exchange":11,"bid":0.58,"bid_condition":50,"ask_size":21,"ask_exchange":31,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22500,"right":"C"},"ohlc":{"ms_of_day":55969009,"open":1.75,"high":7.12,"low":0.47,"close":0.6,"volume":6730,"count":1110,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22500,"right":"C"},"trade":{"ms_of_day":55969009,"sequence":-630981884,"size":1,"condition":18,"price":0.6,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22500,"right":"C"},"quote":{"ms_of_day":55969009,"bid_size":12,"bid_exchange":11,"bid":0.58,"bid_condition":50,"ask_size":21,"ask_exchange":31,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55969002,"bid_size":77,"bid_exchange":73,"bid":0.68,"bid_condition":50,"ask_size":54,"ask_exchange":60,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55969015,"open":3.09,"high":7.97,"low":0.21,"close":0.68,"volume":441601,"count":55290,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55969015,"sequence":598982422,"size":17,"condition":18,"price":0.68,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":280000,"right":"C"},"quote":{"ms_of_day":55969016,"bid_size":50,"bid_exchange":9,"bid":15.6,"bid_condition":50,"ask_size":670,"ask_exchange":43,"ask":19.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55969000,"bid_size":1,"bid_exchange":7,"bid":5.3,"bid_condition":50,"ask_size":67,"ask_exchange":43,"ask":7.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":285000,"right":"C"},"ohlc":{"ms_of_day":55969017,"open":70.0,"high":70.0,"low":5.3,"close":5.3,"volume":171,"count":89,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":285000,"right":"C"},"trade":{"ms_of_day":55969017,"sequence":-627962060,"size":1,"condition":18,"price":5.3,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55969017,"bid_size":1,"bid_exchange":7,"bid":5.0,"bid_condition":50,"ask_size":67,"ask_exchange":43,"ask":7.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":310000,"right":"C"},"quote":{"ms_of_day":55968992,"bid_size":2,"bid_exchange":60,"bid":0.55,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":310000,"right":"C"},"ohlc":{"ms_of_day":55969017,"open":55.8,"high":62.0,"low":0.5,"close":0.5,"volume":6863,"count":1449,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":310000,"right":"C"},"trade":{"ms_of_day":55969017,"sequence":-627962058,"size":1,"condition":18,"price":0.55,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":310000,"right":"C"},"quote":{"ms_of_day":55969017,"bid_size":2,"bid_exchange":60,"bid":0.55,"bid_condition":50,"ask_size":9,"ask_exchange":6,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":310000,"right":"C"},"quote":{"ms_of_day":55969017,"bid_size":2,"bid_exchange":60,"bid":0.55,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":200000,"right":"P"},"quote":{"ms_of_day":55969018,"bid_size":0,"bid_exchange":22,"bid":0.0,"bid_condition":50,"ask_size":50,"ask_exchange":73,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":290000,"right":"P"},"quote":{"ms_of_day":55968958,"bid_size":329,"bid_exchange":43,"bid":14.9,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":16.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":290000,"right":"P"},"ohlc":{"ms_of_day":55969018,"open":11.7,"high":48.6,"low":0.3,"close":16.5,"volume":3850,"count":959,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":290000,"right":"P"},"trade":{"ms_of_day":55969018,"sequence":-627961949,"size":1,"condition":18,"price":16.5,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":290000,"right":"P"},"quote":{"ms_of_day":55969018,"bid_size":329,"bid_exchange":43,"bid":14.9,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":17.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":290000,"right":"P"},"quote":{"ms_of_day":55969018,"bid_size":1,"bid_exchange":6,"bid":16.5,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":17.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":295000,"right":"C"},"quote":{"ms_of_day":55969004,"bid_size":5,"bid_exchange":73,"bid":2.3,"bid_condition":50,"ask_size":88,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":295000,"right":"C"},"ohlc":{"ms_of_day":55969018,"open":43.0,"high":46.4,"low":2.3,"close":2.3,"volume":2251,"count":292,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":295000,"right":"C"},"trade":{"ms_of_day":55969018,"sequence":-627961934,"size":5,"condition":18,"price":2.3,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":295000,"right":"C"},"quote":{"ms_of_day":55969018,"bid_size":2,"bid_exchange":73,"bid":2.2,"bid_condition":50,"ask_size":88,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":340000,"right":"C"},"quote":{"ms_of_day":55968993,"bid_size":1,"bid_exchange":6,"bid":0.95,"bid_condition":50,"ask_size":3,"ask_exchange":4,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":340000,"right":"C"},"ohlc":{"ms_of_day":55969018,"open":34.1,"high":37.38,"low":0.95,"close":0.95,"volume":591,"count":249,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":340000,"right":"C"},"trade":{"ms_of_day":55969018,"sequence":-627961827,"size":1,"condition":18,"price":0.95,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":310000,"right":"C"},"quote":{"ms_of_day":55969018,"bid_size":4,"bid_exchange":9,"bid":0.5,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":310000,"right":"C"},"ohlc":{"ms_of_day":55969018,"open":55.8,"high":62.0,"low":0.5,"close":0.5,"volume":6865,"count":1450,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":310000,"right":"C"},"trade":{"ms_of_day":55969018,"sequence":-627961893,"size":2,"condition":18,"price":0.58,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":340000,"right":"C"},"quote":{"ms_of_day":55969018,"bid_size":12,"bid_exchange":11,"bid":0.85,"bid_condition":50,"ask_size":9,"ask_exchange":6,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55968965,"bid_size":10,"bid_exchange":7,"bid":1.4,"bid_condition":50,"ask_size":123,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"ohlc":{"ms_of_day":55969018,"open":67.0,"high":67.0,"low":1.4,"close":1.4,"volume":10331,"count":2212,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"trade":{"ms_of_day":55969018,"sequence":-627961888,"size":10,"condition":18,"price":1.4,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55969018,"bid_size":1,"bid_exchange":6,"bid":1.3,"bid_condition":50,"ask_size":123,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":260000,"right":"P"},"quote":{"ms_of_day":55969012,"bid_size":77,"bid_exchange":43,"bid":3.3,"bid_condition":50,"ask_size":5,"ask_exchange":73,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":260000,"right":"P"},"ohlc":{"ms_of_day":55969018,"open":7.7,"high":35.8,"low":0.05,"close":3.8,"volume":2924,"count":695,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":260000,"right":"P"},"trade":{"ms_of_day":55969018,"sequence":-627961873,"size":5,"condition":18,"price":3.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":260000,"right":"P"},"quote":{"ms_of_day":55969018,"bid_size":77,"bid_exchange":43,"bid":3.3,"bid_condition":50,"ask_size":2,"ask_exchange":6,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250815,"strike":175000,"right":"P"},"quote":{"ms_of_day":55969018,"bid_size":32,"bid_exchange":43,"bid":14.2,"bid_condition":50,"ask_size":28,"ask_exchange":11,"ask":15.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250815,"strike":175000,"right":"P"},"ohlc":{"ms_of_day":55969018,"open":19.2,"high":22.2,"low":10.9,"close":14.5,"volume":25,"count":15,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250815,"strike":175000,"right":"P"},"trade":{"ms_of_day":55969018,"sequence":-627961841,"size":3,"condition":18,"price":14.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":345000,"right":"C"},"quote":{"ms_of_day":55968975,"bid_size":1,"bid_exchange":6,"bid":3.9,"bid_condition":50,"ask_size":376,"ask_exchange":43,"ask":4.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55969018,"open":18.4,"high":23.7,"low":3.9,"close":3.9,"volume":109,"count":32,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":345000,"right":"C"},"trade":{"ms_of_day":55969018,"sequence":-627961830,"size":1,"condition":18,"price":3.9,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":345000,"right":"C"},"quote":{"ms_of_day":55969018,"bid_size":2,"bid_exchange":7,"bid":3.5,"bid_condition":50,"ask_size":9,"ask_exchange":6,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250815,"strike":175000,"right":"P"},"quote":{"ms_of_day":55969018,"bid_size":16,"bid_exchange":1,"bid":14.5,"bid_condition":50,"ask_size":28,"ask_exchange":11,"ask":15.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":340000,"right":"C"},"quote":{"ms_of_day":55969018,"bid_size":12,"bid_exchange":11,"bid":0.85,"bid_condition":50,"ask_size":3,"ask_exchange":4,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":290000,"right":"C"},"quote":{"ms_of_day":55969018,"bid_size":339,"bid_exchange":43,"bid":10.3,"bid_condition":50,"ask_size":681,"ask_exchange":43,"ask":13.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":345000,"right":"C"},"quote":{"ms_of_day":55969018,"bid_size":2,"bid_exchange":7,"bid":3.5,"bid_condition":50,"ask_size":376,"ask_exchange":43,"ask":4.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250502,"strike":350000,"right":"C"},"quote":{"ms_of_day":55968954,"bid_size":2,"bid_exchange":69,"bid":7.2,"bid_condition":50,"ask_size":211,"ask_exchange":43,"ask":8.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250502,"strike":350000,"right":"C"},"ohlc":{"ms_of_day":55969019,"open":16.48,"high":30.1,"low":7.2,"close":7.2,"volume":58,"count":22,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250502,"strike":350000,"right":"C"},"trade":{"ms_of_day":55969019,"sequence":-627961705,"size":2,"condition":18,"price":7.2,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55969010,"bid_size":1,"bid_exchange":73,"bid":3.5,"bid_condition":50,"ask_size":28,"ask_exchange":22,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":290000,"right":"C"},"ohlc":{"ms_of_day":55969018,"open":29.26,"high":47.7,"low":3.3,"close":3.5,"volume":875,"count":335,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":290000,"right":"C"},"trade":{"ms_of_day":55969018,"sequence":-627961753,"size":1,"condition":18,"price":3.5,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250502,"strike":350000,"right":"C"},"quote":{"ms_of_day":55969019,"bid_size":7,"bid_exchange":7,"bid":6.4,"bid_condition":50,"ask_size":211,"ask_exchange":43,"ask":8.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55969018,"bid_size":10,"bid_exchange":73,"bid":3.3,"bid_condition":50,"ask_size":28,"ask_exchange":22,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250815,"strike":175000,"right":"P"},"quote":{"ms_of_day":55969019,"bid_size":80,"bid_exchange":73,"bid":14.5,"bid_condition":50,"ask_size":28,"ask_exchange":11,"ask":15.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55969018,"bid_size":1,"bid_exchange":6,"bid":1.3,"bid_condition":50,"ask_size":123,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"ohlc":{"ms_of_day":55969019,"open":67.0,"high":67.0,"low":1.4,"close":1.47,"volume":10332,"count":2213,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"trade":{"ms_of_day":55969019,"sequence":-627961627,"size":1,"condition":130,"price":1.47,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":315000,"right":"C"},"quote":{"ms_of_day":55969013,"bid_size":34,"bid_exchange":4,"bid":0.35,"bid_condition":50,"ask_size":7,"ask_exchange":7,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":315000,"right":"C"},"ohlc":{"ms_of_day":55969019,"open":54.41,"high":54.41,"low":0.4,"close":0.47,"volume":2027,"count":652,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":315000,"right":"C"},"trade":{"ms_of_day":55969019,"sequence":-627961623,"size":1,"condition":130,"price":0.47,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55969018,"bid_size":77,"bid_exchange":73,"bid":0.68,"bid_condition":50,"ask_size":54,"ask_exchange":60,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250417,"strike":47000,"right":"P"},"quote":{"ms_of_day":55969020,"bid_size":25,"bid_exchange":69,"bid":1.01,"bid_condition":50,"ask_size":127,"ask_exchange":5,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":200000,"right":"P"},"quote":{"ms_of_day":55969023,"bid_size":0,"bid_exchange":22,"bid":0.0,"bid_condition":50,"ask_size":131,"ask_exchange":42,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55969024,"bid_size":1,"bid_exchange":7,"bid":4.6,"bid_condition":50,"ask_size":67,"ask_exchange":43,"ask":7.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXL","expiration":20250411,"strike":135000,"right":"P"},"quote":{"ms_of_day":55969026,"bid_size":9,"bid_exchange":6,"bid":2.2,"bid_condition":50,"ask_size":174,"ask_exchange":60,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXL","expiration":20250411,"strike":135000,"right":"P"},"ohlc":{"ms_of_day":55969026,"open":10.7,"high":10.77,"low":2.0,"close":2.2,"volume":5,"count":4,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXL","expiration":20250411,"strike":135000,"right":"P"},"trade":{"ms_of_day":55969026,"sequence":598983833,"size":1,"condition":18,"price":2.2,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXL","expiration":20250411,"strike":135000,"right":"P"},"quote":{"ms_of_day":55969026,"bid_size":317,"bid_exchange":9,"bid":1.95,"bid_condition":50,"ask_size":174,"ask_exchange":60,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXL","expiration":20250411,"strike":135000,"right":"P"},"quote":{"ms_of_day":55969026,"bid_size":317,"bid_exchange":9,"bid":1.95,"bid_condition":50,"ask_size":174,"ask_exchange":60,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DIA","expiration":20250328,"strike":418000,"right":"P"},"quote":{"ms_of_day":55969026,"bid_size":52,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":256,"ask_exchange":65,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55969027,"bid_size":77,"bid_exchange":73,"bid":0.68,"bid_condition":50,"ask_size":68,"ask_exchange":31,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":315000,"right":"C"},"quote":{"ms_of_day":55969026,"bid_size":34,"bid_exchange":4,"bid":0.35,"bid_condition":50,"ask_size":3,"ask_exchange":4,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":260000,"right":"P"},"quote":{"ms_of_day":55969026,"bid_size":78,"bid_exchange":43,"bid":3.3,"bid_condition":50,"ask_size":2,"ask_exchange":6,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250502,"strike":350000,"right":"C"},"quote":{"ms_of_day":55969028,"bid_size":7,"bid_exchange":7,"bid":6.4,"bid_condition":50,"ask_size":211,"ask_exchange":43,"ask":8.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55969030,"bid_size":48,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":100,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55969030,"open":40.1,"high":40.1,"low":0.44,"close":1.5,"volume":71373,"count":27339,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55969030,"sequence":598984599,"size":1,"condition":18,"price":1.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250411,"strike":117000,"right":"P"},"quote":{"ms_of_day":55968685,"bid_size":4208,"bid_exchange":43,"bid":6.55,"bid_condition":50,"ask_size":2,"ask_exchange":69,"ask":6.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250411,"strike":117000,"right":"P"},"ohlc":{"ms_of_day":55969033,"open":6.39,"high":14.2,"low":2.2,"close":6.6,"volume":9655,"count":1582,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250411,"strike":117000,"right":"P"},"trade":{"ms_of_day":55969033,"sequence":-1154118260,"size":2,"condition":18,"price":6.6,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250411,"strike":117000,"right":"P"},"quote":{"ms_of_day":55969033,"bid_size":4208,"bid_exchange":43,"bid":6.55,"bid_condition":50,"ask_size":358,"ask_exchange":76,"ask":6.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250411,"strike":117000,"right":"P"},"quote":{"ms_of_day":55969033,"bid_size":1,"bid_exchange":69,"bid":6.6,"bid_condition":50,"ask_size":358,"ask_exchange":76,"ask":6.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"quote":{"ms_of_day":55969034,"bid_size":115,"bid_exchange":42,"bid":2.64,"bid_condition":50,"ask_size":3,"ask_exchange":1,"ask":2.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"ohlc":{"ms_of_day":55969034,"open":8.45,"high":9.35,"low":0.48,"close":2.66,"volume":165054,"count":34294,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"trade":{"ms_of_day":55969034,"sequence":-1411199044,"size":3,"condition":18,"price":2.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"quote":{"ms_of_day":55969034,"bid_size":115,"bid_exchange":42,"bid":2.64,"bid_condition":50,"ask_size":3,"ask_exchange":1,"ask":2.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":260000,"right":"P"},"quote":{"ms_of_day":55969033,"bid_size":19,"bid_exchange":65,"bid":10.3,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":11.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":260000,"right":"P"},"ohlc":{"ms_of_day":55969035,"open":6.05,"high":35.7,"low":0.8,"close":11.2,"volume":560,"count":178,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":260000,"right":"P"},"trade":{"ms_of_day":55969035,"sequence":-627959981,"size":1,"condition":18,"price":11.2,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":260000,"right":"P"},"quote":{"ms_of_day":55969035,"bid_size":19,"bid_exchange":65,"bid":10.3,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":11.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":315000,"right":"C"},"quote":{"ms_of_day":55969033,"bid_size":34,"bid_exchange":4,"bid":0.35,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"quote":{"ms_of_day":55968971,"bid_size":629,"bid_exchange":5,"bid":0.69,"bid_condition":50,"ask_size":27,"ask_exchange":1,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"ohlc":{"ms_of_day":55969033,"open":13.94,"high":14.99,"low":0.39,"close":0.7,"volume":85335,"count":10558,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"trade":{"ms_of_day":55969033,"sequence":1426976372,"size":27,"condition":18,"price":0.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"quote":{"ms_of_day":55969033,"bid_size":629,"bid_exchange":5,"bid":0.69,"bid_condition":50,"ask_size":80,"ask_exchange":73,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"quote":{"ms_of_day":55969033,"bid_size":27,"bid_exchange":1,"bid":0.7,"bid_condition":50,"ask_size":80,"ask_exchange":73,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55968964,"bid_size":166,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":2592,"ask_exchange":5,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55969033,"open":2.72,"high":6.34,"low":0.03,"close":0.08,"volume":298065,"count":43445,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"trade":{"ms_of_day":55969033,"sequence":598985437,"size":1,"condition":18,"price":0.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"quote":{"ms_of_day":55969035,"bid_size":12,"bid_exchange":73,"bid":1.56,"bid_condition":50,"ask_size":40,"ask_exchange":42,"ask":1.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"ohlc":{"ms_of_day":55969035,"open":14.37,"high":14.37,"low":1.23,"close":1.56,"volume":114945,"count":15249,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"trade":{"ms_of_day":55969035,"sequence":734656679,"size":30,"condition":18,"price":1.56,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55969033,"bid_size":45,"bid_exchange":6,"bid":0.31,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55969034,"open":6.96,"high":7.74,"low":0.13,"close":0.32,"volume":188537,"count":24601,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"trade":{"ms_of_day":55969034,"sequence":-63124258,"size":2,"condition":18,"price":0.32,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55969034,"bid_size":45,"bid_exchange":6,"bid":0.31,"bid_condition":50,"ask_size":41,"ask_exchange":46,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55969034,"bid_size":141,"bid_exchange":60,"bid":1.22,"bid_condition":50,"ask_size":8,"ask_exchange":31,"ask":1.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55969034,"open":13.87,"high":15.1,"low":0.74,"close":1.23,"volume":71683,"count":13681,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"trade":{"ms_of_day":55969034,"sequence":598986123,"size":2,"condition":18,"price":1.23,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250516,"strike":465000,"right":"P"},"quote":{"ms_of_day":55968999,"bid_size":122,"bid_exchange":46,"bid":7.82,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":7.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250516,"strike":465000,"right":"P"},"ohlc":{"ms_of_day":55969034,"open":10.4,"high":19.96,"low":7.19,"close":7.85,"volume":4197,"count":827,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250516,"strike":465000,"right":"P"},"trade":{"ms_of_day":55969034,"sequence":-63124240,"size":1,"condition":18,"price":7.85,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250516,"strike":465000,"right":"P"},"quote":{"ms_of_day":55969034,"bid_size":122,"bid_exchange":46,"bid":7.82,"bid_condition":50,"ask_size":26,"ask_exchange":47,"ask":7.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55969034,"bid_size":1,"bid_exchange":73,"bid":0.32,"bid_condition":50,"ask_size":41,"ask_exchange":46,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250516,"strike":465000,"right":"P"},"quote":{"ms_of_day":55969034,"bid_size":122,"bid_exchange":46,"bid":7.82,"bid_condition":50,"ask_size":26,"ask_exchange":47,"ask":7.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":470000,"right":"P"},"quote":{"ms_of_day":55969032,"bid_size":80,"bid_exchange":7,"bid":5.1,"bid_condition":50,"ask_size":1,"ask_exchange":43,"ask":5.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":470000,"right":"P"},"ohlc":{"ms_of_day":55969033,"open":8.32,"high":18.39,"low":4.36,"close":5.13,"volume":40602,"count":4717,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":470000,"right":"P"},"trade":{"ms_of_day":55969033,"sequence":37273318,"size":1,"condition":95,"price":5.13,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":470000,"right":"P"},"quote":{"ms_of_day":55969033,"bid_size":80,"bid_exchange":7,"bid":5.1,"bid_condition":50,"ask_size":17,"ask_exchange":69,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55969034,"bid_size":141,"bid_exchange":60,"bid":1.22,"bid_condition":50,"ask_size":191,"ask_exchange":4,"ask":1.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"quote":{"ms_of_day":55969035,"bid_size":10,"bid_exchange":46,"bid":1.56,"bid_condition":50,"ask_size":40,"ask_exchange":42,"ask":1.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":470000,"right":"P"},"quote":{"ms_of_day":55969034,"bid_size":7,"bid_exchange":1,"bid":5.12,"bid_condition":50,"ask_size":17,"ask_exchange":69,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"quote":{"ms_of_day":55969036,"bid_size":10,"bid_exchange":46,"bid":1.56,"bid_condition":50,"ask_size":78,"ask_exchange":69,"ask":1.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"quote":{"ms_of_day":55969037,"bid_size":3,"bid_exchange":46,"bid":1.56,"bid_condition":50,"ask_size":78,"ask_exchange":69,"ask":1.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"ohlc":{"ms_of_day":55969037,"open":14.37,"high":14.37,"low":1.23,"close":1.56,"volume":114948,"count":15250,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"trade":{"ms_of_day":55969037,"sequence":734657175,"size":3,"condition":18,"price":1.56,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55969034,"bid_size":141,"bid_exchange":60,"bid":1.22,"bid_condition":50,"ask_size":50,"ask_exchange":76,"ask":1.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"C"},"quote":{"ms_of_day":55969037,"bid_size":4,"bid_exchange":69,"bid":1.57,"bid_condition":50,"ask_size":24,"ask_exchange":69,"ask":1.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"C"},"ohlc":{"ms_of_day":55969037,"open":1.18,"high":8.3,"low":1.18,"close":1.57,"volume":65126,"count":15754,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"C"},"trade":{"ms_of_day":55969037,"sequence":33627752,"size":4,"condition":18,"price":1.57,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"C"},"quote":{"ms_of_day":55969037,"bid_size":25,"bid_exchange":69,"bid":1.55,"bid_condition":50,"ask_size":24,"ask_exchange":69,"ask":1.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"C"},"quote":{"ms_of_day":55969037,"bid_size":25,"bid_exchange":69,"bid":1.55,"bid_condition":50,"ask_size":32,"ask_exchange":69,"ask":1.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUT","expiration":20250417,"strike":1870000,"right":"P"},"quote":{"ms_of_day":55968796,"bid_size":136,"bid_exchange":5,"bid":2.75,"bid_condition":50,"ask_size":234,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUT","expiration":20250417,"strike":1870000,"right":"P"},"ohlc":{"ms_of_day":55969034,"open":23.81,"high":23.81,"low":2.42,"close":2.87,"volume":934,"count":409,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUT","expiration":20250417,"strike":1870000,"right":"P"},"trade":{"ms_of_day":55969034,"sequence":37273934,"size":1,"condition":130,"price":2.87,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUT","expiration":20250417,"strike":1700000,"right":"P"},"quote":{"ms_of_day":55968084,"bid_size":4,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":179,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUT","expiration":20250417,"strike":1700000,"right":"P"},"ohlc":{"ms_of_day":55969034,"open":5.95,"high":7.75,"low":0.51,"close":0.67,"volume":364,"count":223,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUT","expiration":20250417,"strike":1700000,"right":"P"},"trade":{"ms_of_day":55969034,"sequence":37273935,"size":1,"condition":130,"price":0.67,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250417,"strike":51000,"right":"C"},"quote":{"ms_of_day":55969041,"bid_size":21,"bid_exchange":69,"bid":1.49,"bid_condition":50,"ask_size":23,"ask_exchange":11,"ask":1.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":310000,"right":"C"},"quote":{"ms_of_day":55969043,"bid_size":4,"bid_exchange":9,"bid":0.5,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250502,"strike":118000,"right":"C"},"quote":{"ms_of_day":55969039,"bid_size":4614,"bid_exchange":43,"bid":4.0,"bid_condition":50,"ask_size":4728,"ask_exchange":43,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250417,"strike":51000,"right":"C"},"quote":{"ms_of_day":55969041,"bid_size":44,"bid_exchange":42,"bid":1.49,"bid_condition":50,"ask_size":23,"ask_exchange":11,"ask":1.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55969037,"bid_size":166,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":2687,"ask_exchange":5,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"quote":{"ms_of_day":55969040,"bid_size":41,"bid_exchange":11,"bid":1.55,"bid_condition":50,"ask_size":78,"ask_exchange":69,"ask":1.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"quote":{"ms_of_day":55969041,"bid_size":41,"bid_exchange":11,"bid":1.55,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":1.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250417,"strike":47000,"right":"P"},"quote":{"ms_of_day":55969045,"bid_size":25,"bid_exchange":69,"bid":1.01,"bid_condition":50,"ask_size":127,"ask_exchange":5,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":310000,"right":"C"},"quote":{"ms_of_day":55969045,"bid_size":4,"bid_exchange":9,"bid":0.5,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55969039,"bid_size":166,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":2461,"ask_exchange":5,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55969039,"bid_size":166,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":2461,"ask_exchange":5,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55969040,"open":2.72,"high":6.34,"low":0.03,"close":0.08,"volume":298066,"count":43446,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"trade":{"ms_of_day":55969040,"sequence":598991021,"size":1,"condition":18,"price":0.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55969050,"bid_size":1,"bid_exchange":6,"bid":6.3,"bid_condition":50,"ask_size":579,"ask_exchange":43,"ask":9.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":282500,"right":"C"},"ohlc":{"ms_of_day":55969051,"open":31.88,"high":52.0,"low":6.3,"close":6.3,"volume":65,"count":43,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":282500,"right":"C"},"trade":{"ms_of_day":55969051,"sequence":-627956542,"size":1,"condition":134,"price":6.3,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55969018,"bid_size":1,"bid_exchange":6,"bid":1.3,"bid_condition":50,"ask_size":123,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"ohlc":{"ms_of_day":55969051,"open":67.0,"high":67.0,"low":1.3,"close":1.3,"volume":10333,"count":2214,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"trade":{"ms_of_day":55969051,"sequence":-627956541,"size":1,"condition":134,"price":1.3,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55969051,"bid_size":1,"bid_exchange":9,"bid":5.1,"bid_condition":50,"ask_size":579,"ask_exchange":43,"ask":9.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55969051,"bid_size":5,"bid_exchange":6,"bid":1.05,"bid_condition":50,"ask_size":123,"ask_exchange":5,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55969051,"bid_size":1,"bid_exchange":9,"bid":5.1,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":6.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55969040,"bid_size":48,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":109,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55969041,"bid_size":48,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":295000,"right":"C"},"quote":{"ms_of_day":55969054,"bid_size":2,"bid_exchange":73,"bid":2.2,"bid_condition":50,"ask_size":88,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250328,"strike":137000,"right":"C"},"quote":{"ms_of_day":55969051,"bid_size":1,"bid_exchange":43,"bid":1.03,"bid_condition":50,"ask_size":13,"ask_exchange":11,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250328,"strike":137000,"right":"C"},"ohlc":{"ms_of_day":55969052,"open":6.39,"high":11.7,"low":0.31,"close":1.03,"volume":14941,"count":2731,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250328,"strike":137000,"right":"C"},"trade":{"ms_of_day":55969052,"sequence":-627955084,"size":1,"condition":18,"price":1.03,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250328,"strike":137000,"right":"C"},"quote":{"ms_of_day":55969052,"bid_size":30,"bid_exchange":69,"bid":1.01,"bid_condition":50,"ask_size":13,"ask_exchange":11,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250328,"strike":137000,"right":"C"},"quote":{"ms_of_day":55969053,"bid_size":15,"bid_exchange":60,"bid":1.01,"bid_condition":50,"ask_size":13,"ask_exchange":11,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":202000,"right":"P"},"quote":{"ms_of_day":55969046,"bid_size":521,"bid_exchange":42,"bid":0.14,"bid_condition":50,"ask_size":613,"ask_exchange":42,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"quote":{"ms_of_day":55969043,"bid_size":47,"bid_exchange":11,"bid":1.24,"bid_condition":50,"ask_size":15,"ask_exchange":42,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"ohlc":{"ms_of_day":55969049,"open":8.08,"high":20.06,"low":0.87,"close":1.24,"volume":70835,"count":8427,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"trade":{"ms_of_day":55969049,"sequence":-63120300,"size":5,"condition":18,"price":1.24,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"quote":{"ms_of_day":55969050,"bid_size":240,"bid_exchange":1,"bid":1.24,"bid_condition":50,"ask_size":15,"ask_exchange":42,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55969049,"bid_size":1,"bid_exchange":7,"bid":0.68,"bid_condition":50,"ask_size":200,"ask_exchange":4,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55969051,"open":3.09,"high":7.97,"low":0.21,"close":0.68,"volume":441602,"count":55291,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55969051,"sequence":598994886,"size":1,"condition":18,"price":0.68,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"quote":{"ms_of_day":55969050,"bid_size":47,"bid_exchange":11,"bid":1.24,"bid_condition":50,"ask_size":15,"ask_exchange":42,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55969051,"bid_size":30,"bid_exchange":7,"bid":0.67,"bid_condition":50,"ask_size":200,"ask_exchange":4,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55969051,"bid_size":22,"bid_exchange":7,"bid":0.67,"bid_condition":50,"ask_size":200,"ask_exchange":4,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55969056,"bid_size":610,"bid_exchange":6,"bid":0.07,"bid_condition":50,"ask_size":2461,"ask_exchange":5,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55969057,"bid_size":610,"bid_exchange":6,"bid":0.07,"bid_condition":50,"ask_size":91,"ask_exchange":43,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":486000,"right":"P"},"quote":{"ms_of_day":55969052,"bid_size":2,"bid_exchange":7,"bid":3.76,"bid_condition":50,"ask_size":19,"ask_exchange":7,"ask":3.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":486000,"right":"P"},"ohlc":{"ms_of_day":55969057,"open":9.22,"high":21.26,"low":2.63,"close":3.77,"volume":7310,"count":1654,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":486000,"right":"P"},"trade":{"ms_of_day":55969057,"sequence":-63119173,"size":5,"condition":18,"price":3.77,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":486000,"right":"P"},"quote":{"ms_of_day":55969058,"bid_size":2,"bid_exchange":7,"bid":3.76,"bid_condition":50,"ask_size":30,"ask_exchange":5,"ask":3.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":486000,"right":"P"},"quote":{"ms_of_day":55969058,"bid_size":2,"bid_exchange":7,"bid":3.76,"bid_condition":50,"ask_size":35,"ask_exchange":5,"ask":3.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"C"},"quote":{"ms_of_day":55969068,"bid_size":115,"bid_exchange":42,"bid":2.64,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":2.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55969049,"bid_size":68,"bid_exchange":5,"bid":1.85,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55969049,"open":130.0,"high":130.0,"low":1.1,"close":1.9,"volume":36643,"count":13690,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55969049,"sequence":598997945,"size":1,"condition":18,"price":1.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55969050,"bid_size":68,"bid_exchange":5,"bid":1.85,"bid_condition":50,"ask_size":81,"ask_exchange":5,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55969046,"bid_size":57,"bid_exchange":6,"bid":1.06,"bid_condition":50,"ask_size":100,"ask_exchange":47,"ask":1.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55969070,"open":11.16,"high":11.16,"low":0.54,"close":1.06,"volume":247313,"count":37679,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"trade":{"ms_of_day":55969070,"sequence":1426987721,"size":9,"condition":125,"price":1.06,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":260000,"right":"P"},"quote":{"ms_of_day":55969077,"bid_size":31,"bid_exchange":69,"bid":10.3,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":11.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250425,"strike":571000,"right":"C"},"quote":{"ms_of_day":55969058,"bid_size":21,"bid_exchange":46,"bid":10.38,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":10.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250425,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55969076,"open":17.84,"high":18.46,"low":8.85,"close":10.41,"volume":491,"count":211,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250425,"strike":571000,"right":"C"},"trade":{"ms_of_day":55969076,"sequence":1426989924,"size":5,"condition":125,"price":10.41,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"P"},"quote":{"ms_of_day":55969075,"bid_size":115,"bid_exchange":6,"bid":3.72,"bid_condition":50,"ask_size":20,"ask_exchange":47,"ask":3.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55969079,"open":8.92,"high":17.93,"low":1.69,"close":3.73,"volume":14728,"count":2652,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"P"},"trade":{"ms_of_day":55969079,"sequence":1426989986,"size":5,"condition":18,"price":3.73,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55969057,"bid_size":68,"bid_exchange":5,"bid":1.85,"bid_condition":50,"ask_size":71,"ask_exchange":5,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"P"},"quote":{"ms_of_day":55969080,"bid_size":115,"bid_exchange":6,"bid":3.72,"bid_condition":50,"ask_size":30,"ask_exchange":65,"ask":3.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"P"},"quote":{"ms_of_day":55969080,"bid_size":115,"bid_exchange":6,"bid":3.72,"bid_condition":50,"ask_size":35,"ask_exchange":65,"ask":3.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55969062,"bid_size":1,"bid_exchange":5,"bid":9.5,"bid_condition":50,"ask_size":32,"ask_exchange":5,"ask":9.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"C"},"ohlc":{"ms_of_day":55969062,"open":37.0,"high":42.9,"low":5.5,"close":9.5,"volume":13261,"count":2845,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"C"},"trade":{"ms_of_day":55969062,"sequence":599004676,"size":1,"condition":18,"price":9.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55969062,"bid_size":1,"bid_exchange":5,"bid":9.5,"bid_condition":50,"ask_size":32,"ask_exchange":5,"ask":9.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"C"},"ohlc":{"ms_of_day":55969062,"open":37.0,"high":42.9,"low":5.5,"close":9.5,"volume":13262,"count":2846,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"C"},"trade":{"ms_of_day":55969062,"sequence":599004677,"size":1,"condition":18,"price":9.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55969062,"bid_size":70,"bid_exchange":5,"bid":9.4,"bid_condition":50,"ask_size":32,"ask_exchange":5,"ask":9.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55969063,"bid_size":70,"bid_exchange":5,"bid":9.4,"bid_condition":50,"ask_size":42,"ask_exchange":5,"ask":9.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55969087,"bid_size":67,"bid_exchange":5,"bid":1.06,"bid_condition":50,"ask_size":100,"ask_exchange":47,"ask":1.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250425,"strike":72000,"right":"C"},"quote":{"ms_of_day":55968930,"bid_size":614,"bid_exchange":42,"bid":0.41,"bid_condition":50,"ask_size":418,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250425,"strike":72000,"right":"C"},"ohlc":{"ms_of_day":55969086,"open":5.01,"high":5.01,"low":0.26,"close":0.43,"volume":708,"count":114,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250425,"strike":72000,"right":"C"},"trade":{"ms_of_day":55969086,"sequence":734662246,"size":10,"condition":125,"price":0.43,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55969089,"bid_size":10,"bid_exchange":73,"bid":3.3,"bid_condition":50,"ask_size":48,"ask_exchange":60,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55969069,"bid_size":50,"bid_exchange":47,"bid":2.6,"bid_condition":50,"ask_size":92,"ask_exchange":42,"ask":2.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55969095,"open":15.61,"high":15.61,"low":1.64,"close":2.61,"volume":90527,"count":14216,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"trade":{"ms_of_day":55969095,"sequence":599008413,"size":1,"condition":134,"price":2.61,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":315000,"right":"P"},"quote":{"ms_of_day":55969050,"bid_size":20,"bid_exchange":4,"bid":1.94,"bid_condition":50,"ask_size":26,"ask_exchange":4,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":315000,"right":"P"},"ohlc":{"ms_of_day":55969094,"open":41.57,"high":82.0,"low":1.32,"close":2.09,"volume":9501,"count":2538,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":315000,"right":"P"},"trade":{"ms_of_day":55969094,"sequence":841129857,"size":2,"condition":18,"price":2.09,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55969074,"bid_size":50,"bid_exchange":47,"bid":2.07,"bid_condition":50,"ask_size":140,"ask_exchange":42,"ask":2.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55969095,"open":18.56,"high":21.75,"low":1.28,"close":2.07,"volume":180373,"count":29346,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55969095,"sequence":599008414,"size":1,"condition":134,"price":2.07,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":315000,"right":"P"},"quote":{"ms_of_day":55969094,"bid_size":20,"bid_exchange":4,"bid":1.94,"bid_condition":50,"ask_size":189,"ask_exchange":73,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":315000,"right":"P"},"quote":{"ms_of_day":55969094,"bid_size":20,"bid_exchange":4,"bid":1.94,"bid_condition":50,"ask_size":189,"ask_exchange":73,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5670000,"right":"P"},"quote":{"ms_of_day":55969074,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":411,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250404,"strike":205000,"right":"P"},"quote":{"ms_of_day":55969097,"bid_size":24,"bid_exchange":76,"bid":7.5,"bid_condition":50,"ask_size":20,"ask_exchange":11,"ask":7.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NEM","expiration":20250411,"strike":47500,"right":"C"},"quote":{"ms_of_day":55969103,"bid_size":2,"bid_exchange":46,"bid":1.73,"bid_condition":50,"ask_size":536,"ask_exchange":73,"ask":1.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NEM","expiration":20250411,"strike":47500,"right":"C"},"ohlc":{"ms_of_day":55969103,"open":1.28,"high":1.8,"low":1.06,"close":1.73,"volume":272,"count":72,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NEM","expiration":20250411,"strike":47500,"right":"C"},"trade":{"ms_of_day":55969103,"sequence":841130926,"size":2,"condition":18,"price":1.73,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NEM","expiration":20250411,"strike":47500,"right":"C"},"quote":{"ms_of_day":55969103,"bid_size":18,"bid_exchange":7,"bid":1.71,"bid_condition":50,"ask_size":536,"ask_exchange":73,"ask":1.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55969106,"bid_size":67,"bid_exchange":5,"bid":1.06,"bid_condition":50,"ask_size":12,"ask_exchange":73,"ask":1.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55969083,"bid_size":21,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":49,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55969083,"open":48.1,"high":48.1,"low":0.25,"close":0.75,"volume":76867,"count":28072,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55969083,"sequence":599012234,"size":10,"condition":18,"price":0.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NEM","expiration":20250411,"strike":47500,"right":"C"},"quote":{"ms_of_day":55969106,"bid_size":17,"bid_exchange":7,"bid":1.71,"bid_condition":50,"ask_size":536,"ask_exchange":73,"ask":1.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55969098,"bid_size":83,"bid_exchange":5,"bid":1.85,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55969098,"open":130.0,"high":130.0,"low":1.1,"close":1.9,"volume":36645,"count":13691,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55969098,"sequence":599016309,"size":2,"condition":18,"price":1.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55969103,"bid_size":85,"bid_exchange":5,"bid":1.85,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"C"},"quote":{"ms_of_day":55969105,"bid_size":3,"bid_exchange":5,"bid":20.1,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":20.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"C"},"ohlc":{"ms_of_day":55969105,"open":42.4,"high":42.4,"low":6.2,"close":20.3,"volume":15027,"count":6166,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"C"},"trade":{"ms_of_day":55969105,"sequence":599017701,"size":1,"condition":18,"price":20.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"C"},"quote":{"ms_of_day":55969106,"bid_size":3,"bid_exchange":5,"bid":20.1,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":20.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"C"},"quote":{"ms_of_day":55969106,"bid_size":3,"bid_exchange":5,"bid":20.1,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":20.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55969109,"bid_size":21,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":51,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"quote":{"ms_of_day":55969069,"bid_size":170,"bid_exchange":7,"bid":0.64,"bid_condition":50,"ask_size":262,"ask_exchange":42,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"ohlc":{"ms_of_day":55969121,"open":12.79,"high":15.58,"low":0.38,"close":0.65,"volume":93108,"count":13621,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"trade":{"ms_of_day":55969121,"sequence":599018500,"size":1,"condition":18,"price":0.65,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"quote":{"ms_of_day":55969121,"bid_size":170,"bid_exchange":7,"bid":0.64,"bid_condition":50,"ask_size":525,"ask_exchange":42,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55969112,"bid_size":21,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":76,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5580000,"right":"P"},"quote":{"ms_of_day":55969108,"bid_size":653,"bid_exchange":5,"bid":0.4,"bid_condition":50,"ask_size":378,"ask_exchange":5,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55969114,"bid_size":88,"bid_exchange":5,"bid":1.85,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"quote":{"ms_of_day":55969126,"bid_size":170,"bid_exchange":7,"bid":0.64,"bid_condition":50,"ask_size":262,"ask_exchange":42,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"quote":{"ms_of_day":55969126,"bid_size":5,"bid_exchange":73,"bid":1.11,"bid_condition":50,"ask_size":96,"ask_exchange":42,"ask":1.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"ohlc":{"ms_of_day":55969126,"open":16.89,"high":18.35,"low":0.27,"close":1.11,"volume":281457,"count":47571,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"trade":{"ms_of_day":55969126,"sequence":-1411188267,"size":79,"condition":18,"price":1.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"quote":{"ms_of_day":55969126,"bid_size":5,"bid_exchange":73,"bid":1.11,"bid_condition":50,"ask_size":96,"ask_exchange":42,"ask":1.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"quote":{"ms_of_day":55969126,"bid_size":5,"bid_exchange":73,"bid":1.11,"bid_condition":50,"ask_size":96,"ask_exchange":42,"ask":1.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"ohlc":{"ms_of_day":55969127,"open":16.89,"high":18.35,"low":0.27,"close":1.11,"volume":281462,"count":47572,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"trade":{"ms_of_day":55969127,"sequence":-1411187477,"size":5,"condition":18,"price":1.11,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"quote":{"ms_of_day":55969127,"bid_size":84,"bid_exchange":1,"bid":1.1,"bid_condition":50,"ask_size":96,"ask_exchange":42,"ask":1.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55969131,"bid_size":6,"bid_exchange":69,"bid":2.6,"bid_condition":50,"ask_size":92,"ask_exchange":42,"ask":2.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55969131,"bid_size":7,"bid_exchange":60,"bid":2.07,"bid_condition":50,"ask_size":140,"ask_exchange":42,"ask":2.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55969131,"bid_size":157,"bid_exchange":69,"bid":2.06,"bid_condition":50,"ask_size":140,"ask_exchange":42,"ask":2.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55969135,"bid_size":6,"bid_exchange":69,"bid":2.6,"bid_condition":50,"ask_size":92,"ask_exchange":42,"ask":2.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":577000,"right":"C"},"quote":{"ms_of_day":55969142,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":13056,"ask_exchange":6,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5620000,"right":"P"},"quote":{"ms_of_day":55969122,"bid_size":63,"bid_exchange":5,"bid":11.1,"bid_condition":50,"ask_size":27,"ask_exchange":5,"ask":11.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5620000,"right":"P"},"ohlc":{"ms_of_day":55969141,"open":28.15,"high":92.9,"low":10.0,"close":11.2,"volume":311,"count":143,"date":20250302}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5620000,"right":"P"},"trade":{"ms_of_day":55969141,"sequence":599023779,"size":1,"condition":125,"price":11.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5620000,"right":"P"},"quote":{"ms_of_day":55969142,"bid_size":57,"bid_exchange":5,"bid":11.1,"bid_condition":50,"ask_size":27,"ask_exchange":5,"ask":11.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":22000,"right":"C"},"quote":{"ms_of_day":55964127,"bid_size":1,"bid_exchange":7,"bid":3.0,"bid_condition":50,"ask_size":990,"ask_exchange":9,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":22000,"right":"C"},"ohlc":{"ms_of_day":55969146,"open":3.37,"high":6.6,"low":2.32,"close":3.0,"volume":976,"count":221,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":22000,"right":"C"},"trade":{"ms_of_day":55969146,"sequence":-630969236,"size":1,"condition":18,"price":3.0,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":22000,"right":"C"},"quote":{"ms_of_day":55969146,"bid_size":14,"bid_exchange":11,"bid":2.9,"bid_condition":50,"ask_size":990,"ask_exchange":9,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"P"},"quote":{"ms_of_day":55969135,"bid_size":115,"bid_exchange":6,"bid":3.72,"bid_condition":50,"ask_size":20,"ask_exchange":47,"ask":3.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55969148,"open":8.92,"high":17.93,"low":1.69,"close":3.74,"volume":14735,"count":2653,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"P"},"trade":{"ms_of_day":55969148,"sequence":1426993353,"size":7,"condition":18,"price":3.74,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250425,"strike":72000,"right":"C"},"quote":{"ms_of_day":55969152,"bid_size":614,"bid_exchange":42,"bid":0.41,"bid_condition":50,"ask_size":418,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250425,"strike":72000,"right":"C"},"quote":{"ms_of_day":55969152,"bid_size":633,"bid_exchange":9,"bid":0.41,"bid_condition":50,"ask_size":418,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250425,"strike":571000,"right":"C"},"quote":{"ms_of_day":55969151,"bid_size":21,"bid_exchange":46,"bid":10.38,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":10.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUT","expiration":20250417,"strike":1870000,"right":"P"},"quote":{"ms_of_day":55968796,"bid_size":136,"bid_exchange":5,"bid":2.75,"bid_condition":50,"ask_size":234,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUT","expiration":20250417,"strike":1870000,"right":"P"},"ohlc":{"ms_of_day":55969151,"open":23.81,"high":23.81,"low":2.42,"close":2.87,"volume":935,"count":410,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUT","expiration":20250417,"strike":1870000,"right":"P"},"trade":{"ms_of_day":55969151,"sequence":37294732,"size":1,"condition":130,"price":2.87,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUT","expiration":20250417,"strike":1700000,"right":"P"},"quote":{"ms_of_day":55968084,"bid_size":4,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":179,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUT","expiration":20250417,"strike":1700000,"right":"P"},"ohlc":{"ms_of_day":55969151,"open":5.95,"high":7.75,"low":0.51,"close":0.67,"volume":365,"count":224,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUT","expiration":20250417,"strike":1700000,"right":"P"},"trade":{"ms_of_day":55969151,"sequence":37294733,"size":1,"condition":130,"price":0.67,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250430,"strike":5880000,"right":"C"},"quote":{"ms_of_day":55969154,"bid_size":8,"bid_exchange":5,"bid":40.5,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":40.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250430,"strike":5880000,"right":"C"},"ohlc":{"ms_of_day":55969154,"open":37.2,"high":40.8,"low":33.3,"close":40.8,"volume":40,"count":10,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250430,"strike":5880000,"right":"C"},"trade":{"ms_of_day":55969154,"sequence":599025728,"size":2,"condition":18,"price":40.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250430,"strike":5880000,"right":"C"},"quote":{"ms_of_day":55969154,"bid_size":8,"bid_exchange":5,"bid":40.5,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":40.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250425,"strike":571000,"right":"C"},"quote":{"ms_of_day":55969155,"bid_size":27,"bid_exchange":46,"bid":10.38,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":10.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"C"},"quote":{"ms_of_day":55969163,"bid_size":1,"bid_exchange":5,"bid":0.28,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5620000,"right":"P"},"quote":{"ms_of_day":55969165,"bid_size":57,"bid_exchange":5,"bid":11.1,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":11.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55969166,"bid_size":111,"bid_exchange":5,"bid":1.85,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55969166,"open":130.0,"high":130.0,"low":1.1,"close":1.9,"volume":36646,"count":13692,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55969166,"sequence":599027574,"size":1,"condition":18,"price":1.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55969169,"bid_size":17,"bid_exchange":5,"bid":1.9,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55969170,"bid_size":48,"bid_exchange":5,"bid":5.2,"bid_condition":50,"ask_size":45,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55969172,"open":124.4,"high":138.2,"low":3.0,"close":5.3,"volume":20441,"count":7712,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55969172,"sequence":599029180,"size":1,"condition":130,"price":5.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55969170,"bid_size":24,"bid_exchange":5,"bid":3.2,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55969172,"open":128.4,"high":135.0,"low":1.7,"close":3.2,"volume":37108,"count":13780,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55969172,"sequence":599029183,"size":1,"condition":130,"price":3.25,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55969172,"bid_size":48,"bid_exchange":5,"bid":5.2,"bid_condition":50,"ask_size":36,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250502,"strike":5870000,"right":"C"},"quote":{"ms_of_day":55969174,"bid_size":1,"bid_exchange":5,"bid":49.4,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":49.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250502,"strike":5870000,"right":"C"},"ohlc":{"ms_of_day":55969174,"open":48.0,"high":49.7,"low":48.0,"close":49.7,"volume":10,"count":3,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250502,"strike":5870000,"right":"C"},"trade":{"ms_of_day":55969174,"sequence":599029623,"size":2,"condition":18,"price":49.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250502,"strike":5870000,"right":"C"},"quote":{"ms_of_day":55969174,"bid_size":1,"bid_exchange":5,"bid":49.4,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":49.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55969175,"bid_size":48,"bid_exchange":5,"bid":5.2,"bid_condition":50,"ask_size":27,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55969176,"bid_size":26,"bid_exchange":5,"bid":3.2,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55969113,"bid_size":573,"bid_exchange":43,"bid":4.7,"bid_condition":50,"ask_size":445,"ask_exchange":43,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55969177,"open":51.5,"high":57.83,"low":1.37,"close":4.8,"volume":79326,"count":16269,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55969177,"sequence":33635222,"size":1,"condition":18,"price":4.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55969113,"bid_size":573,"bid_exchange":43,"bid":4.7,"bid_condition":50,"ask_size":445,"ask_exchange":43,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55969177,"open":51.5,"high":57.83,"low":1.37,"close":4.8,"volume":79327,"count":16270,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55969177,"sequence":33635223,"size":1,"condition":18,"price":4.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55969113,"bid_size":573,"bid_exchange":43,"bid":4.7,"bid_condition":50,"ask_size":445,"ask_exchange":43,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55969178,"open":51.5,"high":57.83,"low":1.37,"close":4.8,"volume":79332,"count":16271,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55969178,"sequence":33635235,"size":5,"condition":18,"price":4.8,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55969113,"bid_size":573,"bid_exchange":43,"bid":4.7,"bid_condition":50,"ask_size":445,"ask_exchange":43,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55969178,"open":51.5,"high":57.83,"low":1.37,"close":4.8,"volume":79333,"count":16272,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55969178,"sequence":33635236,"size":1,"condition":18,"price":4.8,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55969113,"bid_size":573,"bid_exchange":43,"bid":4.7,"bid_condition":50,"ask_size":445,"ask_exchange":43,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55969178,"open":51.5,"high":57.83,"low":1.37,"close":4.8,"volume":79334,"count":16273,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55969178,"sequence":33635237,"size":1,"condition":18,"price":4.8,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55969178,"bid_size":573,"bid_exchange":43,"bid":4.7,"bid_condition":50,"ask_size":918,"ask_exchange":43,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55969178,"bid_size":199,"bid_exchange":43,"bid":4.7,"bid_condition":50,"ask_size":918,"ask_exchange":43,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55969178,"bid_size":199,"bid_exchange":43,"bid":4.7,"bid_condition":50,"ask_size":538,"ask_exchange":43,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55969178,"open":51.5,"high":57.83,"low":1.37,"close":4.8,"volume":79344,"count":16274,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55969178,"sequence":33635245,"size":10,"condition":18,"price":4.8,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55969178,"bid_size":199,"bid_exchange":43,"bid":4.7,"bid_condition":50,"ask_size":227,"ask_exchange":65,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55969178,"bid_size":224,"bid_exchange":65,"bid":4.7,"bid_condition":50,"ask_size":284,"ask_exchange":65,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55969184,"bid_size":28,"bid_exchange":5,"bid":3.2,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LUNR","expiration":20250404,"strike":8000,"right":"P"},"quote":{"ms_of_day":55969177,"bid_size":25,"bid_exchange":7,"bid":0.33,"bid_condition":50,"ask_size":107,"ask_exchange":65,"ask":0.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LUNR","expiration":20250404,"strike":8000,"right":"P"},"ohlc":{"ms_of_day":55969177,"open":0.24,"high":1.43,"low":0.17,"close":0.33,"volume":768,"count":125,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LUNR","expiration":20250404,"strike":8000,"right":"P"},"trade":{"ms_of_day":55969177,"sequence":1417109571,"size":25,"condition":18,"price":0.33,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LUNR","expiration":20250404,"strike":8000,"right":"P"},"quote":{"ms_of_day":55969177,"bid_size":25,"bid_exchange":7,"bid":0.32,"bid_condition":50,"ask_size":107,"ask_exchange":65,"ask":0.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LUNR","expiration":20250404,"strike":8000,"right":"P"},"quote":{"ms_of_day":55969178,"bid_size":25,"bid_exchange":7,"bid":0.32,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"P"},"quote":{"ms_of_day":55969185,"bid_size":115,"bid_exchange":6,"bid":3.72,"bid_condition":50,"ask_size":22,"ask_exchange":7,"ask":3.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250425,"strike":56500,"right":"C"},"quote":{"ms_of_day":55969186,"bid_size":131,"bid_exchange":6,"bid":0.54,"bid_condition":50,"ask_size":172,"ask_exchange":46,"ask":0.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55969155,"bid_size":96,"bid_exchange":43,"bid":0.2,"bid_condition":50,"ask_size":68,"ask_exchange":46,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55969191,"open":2.67,"high":4.8,"low":0.16,"close":0.2,"volume":74617,"count":10940,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55969191,"sequence":-630966971,"size":2,"condition":18,"price":0.2,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55969191,"bid_size":94,"bid_exchange":43,"bid":0.2,"bid_condition":50,"ask_size":68,"ask_exchange":46,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55969191,"bid_size":94,"bid_exchange":43,"bid":0.2,"bid_condition":50,"ask_size":68,"ask_exchange":46,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55969191,"open":2.67,"high":4.8,"low":0.16,"close":0.2,"volume":74618,"count":10941,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55969191,"sequence":-630966962,"size":1,"condition":18,"price":0.2,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55969191,"bid_size":93,"bid_exchange":43,"bid":0.2,"bid_condition":50,"ask_size":68,"ask_exchange":46,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55969192,"bid_size":17,"bid_exchange":5,"bid":1.9,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"P"},"quote":{"ms_of_day":55969193,"bid_size":115,"bid_exchange":6,"bid":3.72,"bid_condition":50,"ask_size":40,"ask_exchange":31,"ask":3.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20250411,"strike":10500,"right":"P"},"quote":{"ms_of_day":55949212,"bid_size":53,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":11,"ask_exchange":7,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20250411,"strike":10500,"right":"P"},"ohlc":{"ms_of_day":55969194,"open":0.46,"high":0.46,"low":0.01,"close":0.02,"volume":289,"count":38,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20250411,"strike":10500,"right":"P"},"trade":{"ms_of_day":55969194,"sequence":-124752297,"size":2,"condition":95,"price":0.02,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20250411,"strike":10500,"right":"P"},"quote":{"ms_of_day":55969194,"bid_size":53,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":9,"ask_exchange":7,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20251121,"strike":250000,"right":"C"},"quote":{"ms_of_day":55969163,"bid_size":1,"bid_exchange":5,"bid":84.2,"bid_condition":50,"ask_size":361,"ask_exchange":43,"ask":89.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20251121,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55969194,"open":138.95,"high":138.95,"low":61.5,"close":86.16,"volume":24,"count":16,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20251121,"strike":250000,"right":"C"},"trade":{"ms_of_day":55969194,"sequence":-627927502,"size":1,"condition":125,"price":86.16,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20251121,"strike":250000,"right":"C"},"quote":{"ms_of_day":55969195,"bid_size":1,"bid_exchange":69,"bid":84.2,"bid_condition":50,"ask_size":361,"ask_exchange":43,"ask":89.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":385000,"right":"C"},"quote":{"ms_of_day":55969196,"bid_size":18,"bid_exchange":11,"bid":1.67,"bid_condition":50,"ask_size":21,"ask_exchange":4,"ask":1.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20251121,"strike":250000,"right":"C"},"quote":{"ms_of_day":55969195,"bid_size":1,"bid_exchange":69,"bid":84.2,"bid_condition":50,"ask_size":361,"ask_exchange":43,"ask":89.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20251121,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55969199,"open":138.95,"high":138.95,"low":61.5,"close":86.02,"volume":25,"count":17,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20251121,"strike":250000,"right":"C"},"trade":{"ms_of_day":55969199,"sequence":-627926635,"size":1,"condition":125,"price":86.02,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"quote":{"ms_of_day":55969199,"bid_size":1,"bid_exchange":1,"bid":5.05,"bid_condition":50,"ask_size":46,"ask_exchange":65,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"ohlc":{"ms_of_day":55969203,"open":14.3,"high":15.7,"low":4.4,"close":5.1,"volume":185,"count":69,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"trade":{"ms_of_day":55969203,"sequence":-124750927,"size":1,"condition":18,"price":5.1,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"quote":{"ms_of_day":55969203,"bid_size":1,"bid_exchange":1,"bid":5.05,"bid_condition":50,"ask_size":97,"ask_exchange":1,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"quote":{"ms_of_day":55969203,"bid_size":1,"bid_exchange":1,"bid":5.05,"bid_condition":50,"ask_size":109,"ask_exchange":4,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55969194,"bid_size":102,"bid_exchange":73,"bid":0.67,"bid_condition":50,"ask_size":168,"ask_exchange":73,"ask":0.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55969210,"open":3.09,"high":7.97,"low":0.21,"close":0.68,"volume":441604,"count":55292,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55969210,"sequence":599037767,"size":2,"condition":18,"price":0.68,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20251121,"strike":250000,"right":"C"},"quote":{"ms_of_day":55969206,"bid_size":1,"bid_exchange":5,"bid":84.2,"bid_condition":50,"ask_size":361,"ask_exchange":43,"ask":89.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5840000,"right":"P"},"quote":{"ms_of_day":55969217,"bid_size":5,"bid_exchange":5,"bid":121.6,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":124.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55969234,"bid_size":61,"bid_exchange":60,"bid":0.67,"bid_condition":50,"ask_size":168,"ask_exchange":73,"ask":0.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55969234,"bid_size":56,"bid_exchange":73,"bid":0.67,"bid_condition":50,"ask_size":168,"ask_exchange":73,"ask":0.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HD","expiration":20250404,"strike":380000,"right":"C"},"quote":{"ms_of_day":55969229,"bid_size":1,"bid_exchange":73,"bid":0.75,"bid_condition":50,"ask_size":110,"ask_exchange":4,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HD","expiration":20250404,"strike":380000,"right":"C"},"ohlc":{"ms_of_day":55969232,"open":17.34,"high":17.34,"low":0.26,"close":0.75,"volume":897,"count":252,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HD","expiration":20250404,"strike":380000,"right":"C"},"trade":{"ms_of_day":55969232,"sequence":-630960378,"size":1,"condition":18,"price":0.75,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HD","expiration":20250404,"strike":380000,"right":"C"},"quote":{"ms_of_day":55969232,"bid_size":10,"bid_exchange":6,"bid":0.65,"bid_condition":50,"ask_size":110,"ask_exchange":4,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HD","expiration":20250404,"strike":380000,"right":"C"},"quote":{"ms_of_day":55969232,"bid_size":10,"bid_exchange":6,"bid":0.65,"bid_condition":50,"ask_size":1,"ask_exchange":76,"ask":0.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250430,"strike":5880000,"right":"C"},"quote":{"ms_of_day":55969238,"bid_size":4,"bid_exchange":5,"bid":40.5,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":40.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":200000,"right":"P"},"quote":{"ms_of_day":55969159,"bid_size":104,"bid_exchange":76,"bid":2.95,"bid_condition":50,"ask_size":25,"ask_exchange":73,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":200000,"right":"P"},"ohlc":{"ms_of_day":55969244,"open":1.4,"high":12.56,"low":0.25,"close":3.1,"volume":6209,"count":1853,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":200000,"right":"P"},"trade":{"ms_of_day":55969244,"sequence":-627915363,"size":10,"condition":130,"price":3.1,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":200000,"right":"P"},"quote":{"ms_of_day":55969163,"bid_size":189,"bid_exchange":76,"bid":0.95,"bid_condition":50,"ask_size":2,"ask_exchange":6,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":200000,"right":"P"},"ohlc":{"ms_of_day":55969244,"open":2.85,"high":10.0,"low":0.1,"close":1.1,"volume":1095,"count":317,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":200000,"right":"P"},"trade":{"ms_of_day":55969244,"sequence":-627915352,"size":10,"condition":130,"price":1.1,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55969238,"bid_size":4,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":43,"ask_exchange":5,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55969244,"open":30.02,"high":33.0,"low":0.79,"close":2.8,"volume":79900,"count":31396,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55969244,"sequence":599043485,"size":1,"condition":18,"price":2.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55969244,"bid_size":3,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":43,"ask_exchange":5,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55969244,"bid_size":3,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":43,"ask_exchange":5,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55969244,"open":30.02,"high":33.0,"low":0.79,"close":2.8,"volume":79901,"count":31397,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55969244,"sequence":599043487,"size":1,"condition":18,"price":2.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55969244,"bid_size":2,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":43,"ask_exchange":5,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55969244,"bid_size":1,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":43,"ask_exchange":5,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55969244,"open":30.02,"high":33.0,"low":0.79,"close":2.8,"volume":79902,"count":31398,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55969244,"sequence":599043505,"size":1,"condition":18,"price":2.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55969244,"bid_size":1,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":43,"ask_exchange":5,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55969244,"open":30.02,"high":33.0,"low":0.79,"close":2.8,"volume":79903,"count":31399,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55969244,"sequence":599043506,"size":1,"condition":18,"price":2.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55969244,"bid_size":5,"bid_exchange":5,"bid":2.75,"bid_condition":50,"ask_size":43,"ask_exchange":5,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55969244,"bid_size":5,"bid_exchange":5,"bid":2.75,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"P"},"quote":{"ms_of_day":55969239,"bid_size":115,"bid_exchange":6,"bid":3.72,"bid_condition":50,"ask_size":20,"ask_exchange":76,"ask":3.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55969248,"open":8.92,"high":17.93,"low":1.69,"close":3.74,"volume":14736,"count":2654,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"P"},"trade":{"ms_of_day":55969248,"sequence":1427000529,"size":1,"condition":125,"price":3.74,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"P"},"quote":{"ms_of_day":55969248,"bid_size":115,"bid_exchange":6,"bid":3.72,"bid_condition":50,"ask_size":316,"ask_exchange":1,"ask":3.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"P"},"quote":{"ms_of_day":55969248,"bid_size":115,"bid_exchange":6,"bid":3.72,"bid_condition":50,"ask_size":316,"ask_exchange":1,"ask":3.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55969249,"open":8.92,"high":17.93,"low":1.69,"close":3.74,"volume":14737,"count":2655,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"P"},"trade":{"ms_of_day":55969249,"sequence":1427000538,"size":1,"condition":125,"price":3.74,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":317500,"right":"C"},"quote":{"ms_of_day":55969222,"bid_size":2,"bid_exchange":73,"bid":0.35,"bid_condition":50,"ask_size":313,"ask_exchange":43,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":317500,"right":"C"},"ohlc":{"ms_of_day":55969248,"open":9.9,"high":25.0,"low":0.35,"close":0.35,"volume":721,"count":279,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":317500,"right":"C"},"trade":{"ms_of_day":55969248,"sequence":-627914523,"size":2,"condition":18,"price":0.35,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":317500,"right":"C"},"quote":{"ms_of_day":55969248,"bid_size":15,"bid_exchange":6,"bid":0.3,"bid_condition":50,"ask_size":313,"ask_exchange":43,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"P"},"quote":{"ms_of_day":55969248,"bid_size":115,"bid_exchange":6,"bid":3.72,"bid_condition":50,"ask_size":316,"ask_exchange":1,"ask":3.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55969251,"open":8.92,"high":17.93,"low":1.69,"close":3.74,"volume":14738,"count":2656,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"P"},"trade":{"ms_of_day":55969251,"sequence":1427000688,"size":1,"condition":125,"price":3.74,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55969251,"bid_size":16,"bid_exchange":5,"bid":4.8,"bid_condition":50,"ask_size":46,"ask_exchange":5,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55969251,"open":35.8,"high":35.8,"low":1.4,"close":5.0,"volume":57012,"count":22540,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55969251,"sequence":599044680,"size":1,"condition":125,"price":5.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55969251,"bid_size":16,"bid_exchange":5,"bid":4.8,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55969254,"bid_size":16,"bid_exchange":5,"bid":4.8,"bid_condition":50,"ask_size":46,"ask_exchange":5,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":200000,"right":"P"},"quote":{"ms_of_day":55969254,"bid_size":189,"bid_exchange":76,"bid":0.95,"bid_condition":50,"ask_size":2,"ask_exchange":6,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":200000,"right":"P"},"quote":{"ms_of_day":55969254,"bid_size":113,"bid_exchange":11,"bid":2.95,"bid_condition":50,"ask_size":25,"ask_exchange":73,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55969263,"bid_size":59,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":90,"ask_exchange":5,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55969263,"open":40.1,"high":40.1,"low":0.44,"close":1.45,"volume":71374,"count":27340,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55969263,"sequence":599046833,"size":1,"condition":18,"price":1.45,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55969251,"bid_size":1,"bid_exchange":5,"bid":7.8,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"ohlc":{"ms_of_day":55969263,"open":33.44,"high":34.8,"low":2.1,"close":7.8,"volume":61877,"count":22982,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"trade":{"ms_of_day":55969263,"sequence":599046834,"size":1,"condition":18,"price":7.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55969263,"bid_size":15,"bid_exchange":5,"bid":7.6,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55969263,"bid_size":59,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":92,"ask_exchange":5,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":202000,"right":"P"},"quote":{"ms_of_day":55969267,"bid_size":585,"bid_exchange":31,"bid":0.14,"bid_condition":50,"ask_size":613,"ask_exchange":42,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":578000,"right":"C"},"quote":{"ms_of_day":55969255,"bid_size":27,"bid_exchange":69,"bid":10.44,"bid_condition":50,"ask_size":78,"ask_exchange":46,"ask":10.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":578000,"right":"C"},"ohlc":{"ms_of_day":55969270,"open":12.15,"high":14.22,"low":8.98,"close":10.44,"volume":1969,"count":359,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":578000,"right":"C"},"trade":{"ms_of_day":55969270,"sequence":599048377,"size":7,"condition":95,"price":10.44,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":578000,"right":"C"},"quote":{"ms_of_day":55969255,"bid_size":27,"bid_exchange":69,"bid":10.44,"bid_condition":50,"ask_size":78,"ask_exchange":46,"ask":10.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":578000,"right":"C"},"ohlc":{"ms_of_day":55969270,"open":12.15,"high":14.22,"low":8.98,"close":10.44,"volume":1971,"count":360,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":578000,"right":"C"},"trade":{"ms_of_day":55969270,"sequence":599048378,"size":2,"condition":95,"price":10.44,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":578000,"right":"C"},"quote":{"ms_of_day":55969270,"bid_size":18,"bid_exchange":69,"bid":10.44,"bid_condition":50,"ask_size":78,"ask_exchange":46,"ask":10.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":578000,"right":"C"},"quote":{"ms_of_day":55969270,"bid_size":35,"bid_exchange":1,"bid":10.43,"bid_condition":50,"ask_size":78,"ask_exchange":46,"ask":10.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55969272,"bid_size":16,"bid_exchange":5,"bid":7.6,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55969278,"bid_size":59,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":108,"ask_exchange":5,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55969271,"bid_size":127,"bid_exchange":65,"bid":4.7,"bid_condition":50,"ask_size":192,"ask_exchange":65,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55969278,"open":51.5,"high":57.83,"low":1.37,"close":4.73,"volume":79350,"count":16275,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55969278,"sequence":33637694,"size":6,"condition":125,"price":4.73,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250411,"strike":64000,"right":"C"},"quote":{"ms_of_day":55969284,"bid_size":100,"bid_exchange":11,"bid":3.1,"bid_condition":50,"ask_size":1378,"ask_exchange":5,"ask":3.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250411,"strike":64000,"right":"C"},"ohlc":{"ms_of_day":55969284,"open":5.25,"high":5.25,"low":2.66,"close":3.1,"volume":1335,"count":122,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250411,"strike":64000,"right":"C"},"trade":{"ms_of_day":55969284,"sequence":33637840,"size":100,"condition":18,"price":3.1,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250411,"strike":64000,"right":"C"},"quote":{"ms_of_day":55969284,"bid_size":1107,"bid_exchange":43,"bid":2.99,"bid_condition":50,"ask_size":1378,"ask_exchange":5,"ask":3.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250411,"strike":64000,"right":"C"},"quote":{"ms_of_day":55969284,"bid_size":1107,"bid_exchange":43,"bid":2.99,"bid_condition":50,"ask_size":351,"ask_exchange":60,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WULF","expiration":20250411,"strike":3000,"right":"C"},"quote":{"ms_of_day":55969202,"bid_size":1513,"bid_exchange":6,"bid":0.22,"bid_condition":50,"ask_size":1014,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WULF","expiration":20250411,"strike":3000,"right":"C"},"ohlc":{"ms_of_day":55969285,"open":0.45,"high":0.45,"low":0.16,"close":0.24,"volume":1070,"count":991,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WULF","expiration":20250411,"strike":3000,"right":"C"},"trade":{"ms_of_day":55969285,"sequence":-124740996,"size":1,"condition":125,"price":0.24,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WULF","expiration":20250411,"strike":3000,"right":"C"},"quote":{"ms_of_day":55969285,"bid_size":1513,"bid_exchange":6,"bid":0.22,"bid_condition":50,"ask_size":1014,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WULF","expiration":20250411,"strike":3000,"right":"C"},"quote":{"ms_of_day":55969286,"bid_size":1466,"bid_exchange":6,"bid":0.22,"bid_condition":50,"ask_size":1014,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":569000,"right":"P"},"quote":{"ms_of_day":55969288,"bid_size":115,"bid_exchange":46,"bid":3.72,"bid_condition":50,"ask_size":316,"ask_exchange":1,"ask":3.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55969287,"bid_size":234,"bid_exchange":43,"bid":4.7,"bid_condition":50,"ask_size":192,"ask_exchange":65,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250328,"strike":12000,"right":"P"},"quote":{"ms_of_day":55967785,"bid_size":1622,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":3538,"ask_exchange":46,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250328,"strike":12000,"right":"P"},"ohlc":{"ms_of_day":55969293,"open":0.43,"high":0.74,"low":0.02,"close":0.07,"volume":18845,"count":1934,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250328,"strike":12000,"right":"P"},"trade":{"ms_of_day":55969293,"sequence":599054207,"size":1,"condition":18,"price":0.07,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55969296,"bid_size":234,"bid_exchange":43,"bid":4.7,"bid_condition":50,"ask_size":192,"ask_exchange":65,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55969306,"bid_size":476,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"ohlc":{"ms_of_day":55969306,"open":108.4,"high":108.4,"low":0.2,"close":0.35,"volume":74804,"count":24860,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"trade":{"ms_of_day":55969306,"sequence":599057733,"size":1,"condition":18,"price":0.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55969306,"bid_size":476,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"ohlc":{"ms_of_day":55969306,"open":108.4,"high":108.4,"low":0.2,"close":0.35,"volume":74814,"count":24861,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"trade":{"ms_of_day":55969306,"sequence":599057734,"size":10,"condition":18,"price":0.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55969306,"bid_size":476,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":390,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55969306,"bid_size":48,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":390,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55969324,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":962,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20250328,"strike":165000,"right":"P"},"quote":{"ms_of_day":55969323,"bid_size":262,"bid_exchange":65,"bid":0.12,"bid_condition":50,"ask_size":183,"ask_exchange":46,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250328,"strike":137000,"right":"P"},"quote":{"ms_of_day":55969262,"bid_size":10,"bid_exchange":73,"bid":1.75,"bid_condition":50,"ask_size":10,"ask_exchange":42,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250328,"strike":137000,"right":"P"},"ohlc":{"ms_of_day":55969329,"open":11.9,"high":11.9,"low":1.2,"close":1.7,"volume":3958,"count":943,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250328,"strike":137000,"right":"P"},"trade":{"ms_of_day":55969329,"sequence":-627905269,"size":1,"condition":125,"price":1.76,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":317500,"right":"C"},"quote":{"ms_of_day":55969329,"bid_size":15,"bid_exchange":6,"bid":0.3,"bid_condition":50,"ask_size":313,"ask_exchange":43,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55969299,"bid_size":3,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":164,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55969335,"open":48.1,"high":48.1,"low":0.25,"close":0.75,"volume":76868,"count":28073,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55969335,"sequence":599061545,"size":1,"condition":125,"price":0.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55969338,"bid_size":3,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":163,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55969339,"bid_size":3,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":158,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":110000,"right":"P"},"quote":{"ms_of_day":55969318,"bid_size":435,"bid_exchange":31,"bid":0.43,"bid_condition":50,"ask_size":101,"ask_exchange":7,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":110000,"right":"P"},"ohlc":{"ms_of_day":55969339,"open":2.43,"high":9.25,"low":0.06,"close":0.44,"volume":337095,"count":35015,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":110000,"right":"P"},"trade":{"ms_of_day":55969339,"sequence":-1154072388,"size":25,"condition":18,"price":0.44,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":110000,"right":"P"},"quote":{"ms_of_day":55969339,"bid_size":435,"bid_exchange":31,"bid":0.43,"bid_condition":50,"ask_size":119,"ask_exchange":73,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5645000,"right":"P"},"quote":{"ms_of_day":55969348,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":702,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":200000,"right":"P"},"quote":{"ms_of_day":55969346,"bid_size":83,"bid_exchange":11,"bid":2.95,"bid_condition":50,"ask_size":25,"ask_exchange":73,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55969359,"bid_size":3,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":159,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55969359,"open":48.1,"high":48.1,"low":0.25,"close":0.75,"volume":76869,"count":28074,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55969359,"sequence":599066079,"size":1,"condition":18,"price":0.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250328,"strike":137000,"right":"P"},"quote":{"ms_of_day":55969360,"bid_size":10,"bid_exchange":42,"bid":1.75,"bid_condition":50,"ask_size":10,"ask_exchange":42,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55969370,"bid_size":3,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":209,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55969370,"bid_size":3,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":225,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":200000,"right":"P"},"quote":{"ms_of_day":55969369,"bid_size":189,"bid_exchange":76,"bid":0.95,"bid_condition":50,"ask_size":30,"ask_exchange":47,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WFC","expiration":20250328,"strike":75000,"right":"C"},"quote":{"ms_of_day":55967940,"bid_size":139,"bid_exchange":7,"bid":0.03,"bid_condition":50,"ask_size":563,"ask_exchange":42,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WFC","expiration":20250328,"strike":75000,"right":"C"},"ohlc":{"ms_of_day":55969373,"open":1.6,"high":1.67,"low":0.03,"close":0.04,"volume":1779,"count":205,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WFC","expiration":20250328,"strike":75000,"right":"C"},"trade":{"ms_of_day":55969373,"sequence":-124729826,"size":1,"condition":18,"price":0.04,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WFC","expiration":20250328,"strike":75000,"right":"C"},"quote":{"ms_of_day":55969373,"bid_size":139,"bid_exchange":7,"bid":0.03,"bid_condition":50,"ask_size":853,"ask_exchange":31,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":107000,"right":"P"},"quote":{"ms_of_day":55969380,"bid_size":132,"bid_exchange":1,"bid":1.05,"bid_condition":50,"ask_size":34,"ask_exchange":31,"ask":1.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":107000,"right":"P"},"ohlc":{"ms_of_day":55969381,"open":10.67,"high":12.05,"low":0.08,"close":1.05,"volume":18673,"count":3552,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":107000,"right":"P"},"trade":{"ms_of_day":55969381,"sequence":-1411167215,"size":2,"condition":18,"price":1.05,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WFC","expiration":20250328,"strike":75000,"right":"C"},"quote":{"ms_of_day":55969378,"bid_size":139,"bid_exchange":7,"bid":0.03,"bid_condition":50,"ask_size":564,"ask_exchange":42,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":107000,"right":"P"},"quote":{"ms_of_day":55969382,"bid_size":127,"bid_exchange":1,"bid":1.05,"bid_condition":50,"ask_size":34,"ask_exchange":31,"ask":1.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55969384,"bid_size":8,"bid_exchange":7,"bid":1.37,"bid_condition":50,"ask_size":63,"ask_exchange":60,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55969384,"open":3.5,"high":8.82,"low":0.42,"close":1.4,"volume":445851,"count":47801,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"trade":{"ms_of_day":55969384,"sequence":599074631,"size":5,"condition":125,"price":1.4,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55969384,"bid_size":8,"bid_exchange":7,"bid":1.37,"bid_condition":50,"ask_size":63,"ask_exchange":60,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55969384,"bid_size":8,"bid_exchange":7,"bid":1.37,"bid_condition":50,"ask_size":63,"ask_exchange":60,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":107000,"right":"P"},"quote":{"ms_of_day":55969384,"bid_size":127,"bid_exchange":1,"bid":1.05,"bid_condition":50,"ask_size":33,"ask_exchange":31,"ask":1.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NBIS","expiration":20250328,"strike":31000,"right":"C"},"quote":{"ms_of_day":55969237,"bid_size":0,"bid_exchange":31,"bid":0.0,"bid_condition":50,"ask_size":184,"ask_exchange":1,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NBIS","expiration":20250328,"strike":31000,"right":"C"},"ohlc":{"ms_of_day":55969386,"open":3.1,"high":3.2,"low":0.01,"close":0.03,"volume":4399,"count":412,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NBIS","expiration":20250328,"strike":31000,"right":"C"},"trade":{"ms_of_day":55969386,"sequence":841167139,"size":1,"condition":125,"price":0.03,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NBIS","expiration":20250328,"strike":31000,"right":"C"},"quote":{"ms_of_day":55969386,"bid_size":0,"bid_exchange":31,"bid":0.0,"bid_condition":50,"ask_size":304,"ask_exchange":76,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NBIS","expiration":20250328,"strike":31000,"right":"C"},"quote":{"ms_of_day":55969386,"bid_size":0,"bid_exchange":31,"bid":0.0,"bid_condition":50,"ask_size":305,"ask_exchange":76,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":560000,"right":"P"},"quote":{"ms_of_day":55966994,"bid_size":50,"bid_exchange":5,"bid":0.08,"bid_condition":50,"ask_size":155,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":560000,"right":"P"},"ohlc":{"ms_of_day":55969386,"open":5.05,"high":14.8,"low":0.08,"close":0.09,"volume":1082,"count":275,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":560000,"right":"P"},"trade":{"ms_of_day":55969386,"sequence":-124726952,"size":3,"condition":130,"price":0.09,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":558000,"right":"P"},"quote":{"ms_of_day":55967222,"bid_size":52,"bid_exchange":5,"bid":0.04,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":558000,"right":"P"},"ohlc":{"ms_of_day":55969386,"open":5.61,"high":14.06,"low":0.04,"close":0.04,"volume":288,"count":89,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":558000,"right":"P"},"trade":{"ms_of_day":55969386,"sequence":-124726951,"size":3,"condition":130,"price":0.04,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":560000,"right":"P"},"quote":{"ms_of_day":55969387,"bid_size":50,"bid_exchange":5,"bid":0.08,"bid_condition":50,"ask_size":195,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":558000,"right":"P"},"quote":{"ms_of_day":55969387,"bid_size":75,"bid_exchange":5,"bid":0.04,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":578000,"right":"C"},"quote":{"ms_of_day":55969395,"bid_size":29,"bid_exchange":6,"bid":10.44,"bid_condition":50,"ask_size":2,"ask_exchange":9,"ask":10.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":578000,"right":"C"},"ohlc":{"ms_of_day":55969395,"open":12.15,"high":14.22,"low":8.98,"close":10.44,"volume":1973,"count":361,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":578000,"right":"C"},"trade":{"ms_of_day":55969395,"sequence":599077145,"size":2,"condition":18,"price":10.44,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":578000,"right":"C"},"quote":{"ms_of_day":55969396,"bid_size":29,"bid_exchange":6,"bid":10.44,"bid_condition":50,"ask_size":80,"ask_exchange":46,"ask":10.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55969385,"bid_size":150,"bid_exchange":46,"bid":2.6,"bid_condition":50,"ask_size":10,"ask_exchange":46,"ask":2.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55969397,"open":15.61,"high":15.61,"low":1.64,"close":2.61,"volume":90537,"count":14217,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"trade":{"ms_of_day":55969397,"sequence":599077638,"size":10,"condition":18,"price":2.61,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":578000,"right":"C"},"quote":{"ms_of_day":55969400,"bid_size":29,"bid_exchange":6,"bid":10.44,"bid_condition":50,"ask_size":70,"ask_exchange":46,"ask":10.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"C"},"quote":{"ms_of_day":55969401,"bid_size":53,"bid_exchange":42,"bid":1.55,"bid_condition":50,"ask_size":10,"ask_exchange":69,"ask":1.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"C"},"ohlc":{"ms_of_day":55969401,"open":1.18,"high":8.3,"low":1.18,"close":1.57,"volume":65127,"count":15755,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"C"},"trade":{"ms_of_day":55969401,"sequence":33641908,"size":1,"condition":18,"price":1.57,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"C"},"quote":{"ms_of_day":55969401,"bid_size":53,"bid_exchange":42,"bid":1.55,"bid_condition":50,"ask_size":35,"ask_exchange":73,"ask":1.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"C"},"quote":{"ms_of_day":55969401,"bid_size":53,"bid_exchange":42,"bid":1.55,"bid_condition":50,"ask_size":35,"ask_exchange":73,"ask":1.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55969402,"bid_size":150,"bid_exchange":46,"bid":2.6,"bid_condition":50,"ask_size":30,"ask_exchange":7,"ask":2.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55969402,"bid_size":150,"bid_exchange":46,"bid":2.6,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":2.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":207500,"right":"C"},"quote":{"ms_of_day":55969402,"bid_size":230,"bid_exchange":7,"bid":0.4,"bid_condition":50,"ask_size":218,"ask_exchange":42,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":207500,"right":"C"},"ohlc":{"ms_of_day":55969403,"open":4.87,"high":6.19,"low":0.21,"close":0.4,"volume":6780,"count":836,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":207500,"right":"C"},"trade":{"ms_of_day":55969403,"sequence":-1345588325,"size":1,"condition":134,"price":0.4,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":208000,"right":"C"},"quote":{"ms_of_day":55969393,"bid_size":476,"bid_exchange":31,"bid":0.27,"bid_condition":50,"ask_size":942,"ask_exchange":42,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":208000,"right":"C"},"ohlc":{"ms_of_day":55969403,"open":9.63,"high":9.63,"low":0.14,"close":0.29,"volume":23617,"count":3108,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":208000,"right":"C"},"trade":{"ms_of_day":55969403,"sequence":-1345588324,"size":1,"condition":134,"price":0.29,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":202500,"right":"P"},"quote":{"ms_of_day":55969260,"bid_size":781,"bid_exchange":42,"bid":0.2,"bid_condition":50,"ask_size":382,"ask_exchange":42,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":202500,"right":"P"},"ohlc":{"ms_of_day":55969403,"open":1.81,"high":5.74,"low":0.17,"close":0.2,"volume":3016,"count":432,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":202500,"right":"P"},"trade":{"ms_of_day":55969403,"sequence":-1345588317,"size":1,"condition":134,"price":0.2,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":202000,"right":"P"},"quote":{"ms_of_day":55969311,"bid_size":754,"bid_exchange":42,"bid":0.14,"bid_condition":50,"ask_size":613,"ask_exchange":42,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":202000,"right":"P"},"ohlc":{"ms_of_day":55969403,"open":1.76,"high":6.64,"low":0.13,"close":0.15,"volume":12053,"count":1373,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":202000,"right":"P"},"trade":{"ms_of_day":55969403,"sequence":-1345588316,"size":1,"condition":134,"price":0.15,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":207500,"right":"C"},"quote":{"ms_of_day":55969403,"bid_size":230,"bid_exchange":7,"bid":0.4,"bid_condition":50,"ask_size":328,"ask_exchange":42,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":202500,"right":"P"},"quote":{"ms_of_day":55969403,"bid_size":781,"bid_exchange":42,"bid":0.2,"bid_condition":50,"ask_size":693,"ask_exchange":42,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":207500,"right":"C"},"quote":{"ms_of_day":55969403,"bid_size":230,"bid_exchange":7,"bid":0.4,"bid_condition":50,"ask_size":328,"ask_exchange":42,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":208000,"right":"C"},"quote":{"ms_of_day":55969403,"bid_size":680,"bid_exchange":31,"bid":0.27,"bid_condition":50,"ask_size":942,"ask_exchange":42,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55969405,"bid_size":39,"bid_exchange":9,"bid":0.49,"bid_condition":50,"ask_size":179,"ask_exchange":73,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55969407,"open":9.72,"high":9.72,"low":0.3,"close":0.5,"volume":401108,"count":42816,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55969407,"sequence":1427020703,"size":15,"condition":18,"price":0.5,"exchange":11,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55969409,"bid_size":39,"bid_exchange":9,"bid":0.49,"bid_condition":50,"ask_size":180,"ask_exchange":73,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55969409,"bid_size":39,"bid_exchange":9,"bid":0.49,"bid_condition":50,"ask_size":181,"ask_exchange":73,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55969435,"bid_size":4,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":66,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55969435,"open":122.0,"high":122.0,"low":0.6,"close":1.1,"volume":85532,"count":27031,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55969435,"sequence":599085751,"size":1,"condition":18,"price":1.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55969431,"bid_size":73,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55969438,"open":40.1,"high":40.1,"low":0.44,"close":1.45,"volume":71375,"count":27341,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55969438,"sequence":599086008,"size":1,"condition":18,"price":1.45,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55969438,"bid_size":73,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":109,"ask_exchange":5,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"P"},"quote":{"ms_of_day":55969430,"bid_size":31,"bid_exchange":11,"bid":3.18,"bid_condition":50,"ask_size":37,"ask_exchange":11,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"P"},"ohlc":{"ms_of_day":55969441,"open":9.7,"high":23.13,"low":2.23,"close":3.18,"volume":44592,"count":6285,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"P"},"trade":{"ms_of_day":55969441,"sequence":-63086337,"size":1,"condition":18,"price":3.18,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"P"},"quote":{"ms_of_day":55969443,"bid_size":30,"bid_exchange":69,"bid":3.18,"bid_condition":50,"ask_size":37,"ask_exchange":11,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"P"},"quote":{"ms_of_day":55969444,"bid_size":23,"bid_exchange":1,"bid":3.18,"bid_condition":50,"ask_size":37,"ask_exchange":11,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55969441,"bid_size":8,"bid_exchange":5,"bid":2.75,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55969449,"open":30.02,"high":33.0,"low":0.79,"close":2.8,"volume":79904,"count":31400,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55969449,"sequence":599086645,"size":1,"condition":125,"price":2.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55969449,"bid_size":8,"bid_exchange":5,"bid":2.75,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20260116,"strike":390000,"right":"C"},"quote":{"ms_of_day":55969451,"bid_size":270,"bid_exchange":4,"bid":0.19,"bid_condition":50,"ask_size":436,"ask_exchange":65,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20260116,"strike":390000,"right":"C"},"ohlc":{"ms_of_day":55969451,"open":0.15,"high":0.31,"low":0.11,"close":0.2,"volume":1340,"count":117,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20260116,"strike":390000,"right":"C"},"trade":{"ms_of_day":55969451,"sequence":-627890204,"size":10,"condition":18,"price":0.2,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20260116,"strike":390000,"right":"C"},"quote":{"ms_of_day":55969451,"bid_size":270,"bid_exchange":4,"bid":0.19,"bid_condition":50,"ask_size":436,"ask_exchange":65,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20260116,"strike":390000,"right":"C"},"quote":{"ms_of_day":55969451,"bid_size":270,"bid_exchange":4,"bid":0.19,"bid_condition":50,"ask_size":385,"ask_exchange":65,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55969452,"bid_size":73,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":106,"ask_exchange":5,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":118000,"right":"C"},"quote":{"ms_of_day":55969306,"bid_size":1419,"bid_exchange":46,"bid":0.07,"bid_condition":50,"ask_size":850,"ask_exchange":46,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":118000,"right":"C"},"ohlc":{"ms_of_day":55969454,"open":10.27,"high":10.5,"low":0.07,"close":0.07,"volume":199587,"count":24462,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":118000,"right":"C"},"trade":{"ms_of_day":55969454,"sequence":734678134,"size":1,"condition":18,"price":0.07,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":202500,"right":"P"},"quote":{"ms_of_day":55969455,"bid_size":781,"bid_exchange":42,"bid":0.2,"bid_condition":50,"ask_size":488,"ask_exchange":42,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":118000,"right":"C"},"quote":{"ms_of_day":55969454,"bid_size":2329,"bid_exchange":42,"bid":0.07,"bid_condition":50,"ask_size":850,"ask_exchange":46,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":208000,"right":"C"},"quote":{"ms_of_day":55969455,"bid_size":582,"bid_exchange":31,"bid":0.27,"bid_condition":50,"ask_size":942,"ask_exchange":42,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250718,"strike":1120000,"right":"C"},"quote":{"ms_of_day":55969458,"bid_size":11,"bid_exchange":65,"bid":3.75,"bid_condition":50,"ask_size":9,"ask_exchange":76,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250718,"strike":1120000,"right":"C"},"ohlc":{"ms_of_day":55969458,"open":18.8,"high":18.85,"low":4.2,"close":4.2,"volume":855,"count":44,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250718,"strike":1120000,"right":"C"},"trade":{"ms_of_day":55969458,"sequence":-1345585541,"size":1,"condition":18,"price":4.2,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250718,"strike":1120000,"right":"C"},"quote":{"ms_of_day":55969458,"bid_size":11,"bid_exchange":65,"bid":3.75,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250718,"strike":1120000,"right":"C"},"quote":{"ms_of_day":55969458,"bid_size":11,"bid_exchange":65,"bid":3.75,"bid_condition":50,"ask_size":23,"ask_exchange":73,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":3000000,"right":"P"},"quote":{"ms_of_day":55969460,"bid_size":190,"bid_exchange":5,"bid":2.2,"bid_condition":50,"ask_size":404,"ask_exchange":5,"ask":2.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":3000000,"right":"P"},"ohlc":{"ms_of_day":55969460,"open":3.62,"high":3.62,"low":2.25,"close":2.25,"volume":53,"count":7,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":3000000,"right":"P"},"trade":{"ms_of_day":55969460,"sequence":599087296,"size":40,"condition":18,"price":2.25,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":118000,"right":"C"},"quote":{"ms_of_day":55969459,"bid_size":1419,"bid_exchange":46,"bid":0.07,"bid_condition":50,"ask_size":850,"ask_exchange":46,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55969469,"bid_size":4,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":85,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55969469,"bid_size":19,"bid_exchange":5,"bid":2.75,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55969469,"bid_size":4,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":97,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250328,"strike":137000,"right":"P"},"quote":{"ms_of_day":55969480,"bid_size":13,"bid_exchange":60,"bid":1.75,"bid_condition":50,"ask_size":13,"ask_exchange":60,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55969486,"bid_size":101,"bid_exchange":1,"bid":5.0,"bid_condition":50,"ask_size":9,"ask_exchange":73,"ask":5.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55969486,"open":4.0,"high":15.66,"low":3.05,"close":5.05,"volume":78602,"count":18468,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55969486,"sequence":33644154,"size":1,"condition":18,"price":5.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55969486,"bid_size":101,"bid_exchange":1,"bid":5.0,"bid_condition":50,"ask_size":9,"ask_exchange":73,"ask":5.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55969486,"open":4.0,"high":15.66,"low":3.05,"close":5.05,"volume":78604,"count":18469,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55969486,"sequence":33644159,"size":2,"condition":18,"price":5.05,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55969486,"bid_size":101,"bid_exchange":1,"bid":5.0,"bid_condition":50,"ask_size":9,"ask_exchange":73,"ask":5.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55969486,"bid_size":101,"bid_exchange":1,"bid":5.0,"bid_condition":50,"ask_size":9,"ask_exchange":73,"ask":5.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55969486,"bid_size":101,"bid_exchange":1,"bid":5.0,"bid_condition":50,"ask_size":9,"ask_exchange":73,"ask":5.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55969488,"open":4.0,"high":15.66,"low":3.05,"close":5.05,"volume":78605,"count":18470,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55969488,"sequence":33644649,"size":1,"condition":18,"price":5.05,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55969488,"bid_size":101,"bid_exchange":1,"bid":5.0,"bid_condition":50,"ask_size":4,"ask_exchange":73,"ask":5.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55969488,"bid_size":101,"bid_exchange":1,"bid":5.0,"bid_condition":50,"ask_size":3,"ask_exchange":73,"ask":5.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55961980,"bid_size":88,"bid_exchange":11,"bid":0.05,"bid_condition":50,"ask_size":89,"ask_exchange":11,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55969494,"open":21.5,"high":58.81,"low":0.06,"close":0.07,"volume":5323,"count":1573,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":280000,"right":"P"},"trade":{"ms_of_day":55969494,"sequence":841181263,"size":5,"condition":95,"price":0.07,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"quote":{"ms_of_day":55969397,"bid_size":553,"bid_exchange":46,"bid":0.3,"bid_condition":50,"ask_size":432,"ask_exchange":46,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"ohlc":{"ms_of_day":55969501,"open":11.96,"high":14.33,"low":0.18,"close":0.31,"volume":75144,"count":11584,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"trade":{"ms_of_day":55969501,"sequence":599094360,"size":1,"condition":18,"price":0.31,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"quote":{"ms_of_day":55969502,"bid_size":553,"bid_exchange":46,"bid":0.3,"bid_condition":50,"ask_size":757,"ask_exchange":42,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"quote":{"ms_of_day":55969506,"bid_size":553,"bid_exchange":46,"bid":0.3,"bid_condition":50,"ask_size":432,"ask_exchange":46,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250502,"strike":5870000,"right":"C"},"quote":{"ms_of_day":55969513,"bid_size":1,"bid_exchange":5,"bid":49.4,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":49.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":110000,"right":"P"},"quote":{"ms_of_day":55969528,"bid_size":534,"bid_exchange":31,"bid":0.43,"bid_condition":50,"ask_size":119,"ask_exchange":73,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":573000,"right":"C"},"quote":{"ms_of_day":55969504,"bid_size":135,"bid_exchange":46,"bid":5.29,"bid_condition":50,"ask_size":129,"ask_exchange":46,"ask":5.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":573000,"right":"C"},"ohlc":{"ms_of_day":55969533,"open":9.03,"high":9.28,"low":4.16,"close":5.31,"volume":1278,"count":194,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":573000,"right":"C"},"trade":{"ms_of_day":55969533,"sequence":1427026726,"size":1,"condition":130,"price":5.31,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":572000,"right":"C"},"quote":{"ms_of_day":55969533,"bid_size":77,"bid_exchange":46,"bid":5.39,"bid_condition":50,"ask_size":54,"ask_exchange":46,"ask":5.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55969533,"open":15.33,"high":18.21,"low":4.16,"close":5.39,"volume":8006,"count":1629,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":572000,"right":"C"},"trade":{"ms_of_day":55969533,"sequence":1427026728,"size":1,"condition":130,"price":5.39,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250328,"strike":12000,"right":"P"},"quote":{"ms_of_day":55969533,"bid_size":1750,"bid_exchange":65,"bid":0.06,"bid_condition":50,"ask_size":3538,"ask_exchange":46,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250328,"strike":12000,"right":"P"},"quote":{"ms_of_day":55969534,"bid_size":1899,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":3538,"ask_exchange":46,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5645000,"right":"P"},"quote":{"ms_of_day":55969574,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":947,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":565000,"right":"P"},"quote":{"ms_of_day":55969398,"bid_size":103,"bid_exchange":42,"bid":11.98,"bid_condition":50,"ask_size":62,"ask_exchange":46,"ask":12.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55969580,"open":14.03,"high":21.99,"low":9.51,"close":12.01,"volume":2566,"count":601,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":565000,"right":"P"},"trade":{"ms_of_day":55969580,"sequence":1427028743,"size":3,"condition":125,"price":12.01,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":3000000,"right":"P"},"quote":{"ms_of_day":55969582,"bid_size":58,"bid_exchange":5,"bid":2.25,"bid_condition":50,"ask_size":404,"ask_exchange":5,"ask":2.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55969581,"bid_size":39,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":72,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55969581,"open":35.8,"high":35.8,"low":1.4,"close":4.9,"volume":57013,"count":22541,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55969581,"sequence":599109953,"size":1,"condition":18,"price":4.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":3000000,"right":"P"},"quote":{"ms_of_day":55969584,"bid_size":288,"bid_exchange":5,"bid":2.2,"bid_condition":50,"ask_size":404,"ask_exchange":5,"ask":2.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55969575,"bid_size":5,"bid_exchange":5,"bid":7.8,"bid_condition":50,"ask_size":27,"ask_exchange":5,"ask":8.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"ohlc":{"ms_of_day":55969582,"open":33.44,"high":34.8,"low":2.1,"close":7.8,"volume":61879,"count":22983,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"trade":{"ms_of_day":55969582,"sequence":599110002,"size":2,"condition":18,"price":7.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55969582,"bid_size":3,"bid_exchange":5,"bid":7.8,"bid_condition":50,"ask_size":27,"ask_exchange":5,"ask":8.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LYFT","expiration":20250516,"strike":14000,"right":"P"},"quote":{"ms_of_day":55963785,"bid_size":141,"bid_exchange":5,"bid":2.36,"bid_condition":50,"ask_size":333,"ask_exchange":46,"ask":2.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LYFT","expiration":20250516,"strike":14000,"right":"P"},"ohlc":{"ms_of_day":55969585,"open":2.44,"high":3.21,"low":2.31,"close":2.38,"volume":143,"count":20,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LYFT","expiration":20250516,"strike":14000,"right":"P"},"trade":{"ms_of_day":55969585,"sequence":1417119175,"size":1,"condition":138,"price":2.38,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AZN","expiration":20270115,"strike":80000,"right":"C"},"quote":{"ms_of_day":55969588,"bid_size":30,"bid_exchange":76,"bid":8.15,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AZN","expiration":20270115,"strike":80000,"right":"C"},"ohlc":{"ms_of_day":55969588,"open":11.4,"high":11.4,"low":8.3,"close":8.3,"volume":61,"count":5,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AZN","expiration":20270115,"strike":80000,"right":"C"},"trade":{"ms_of_day":55969588,"sequence":-627882328,"size":1,"condition":18,"price":8.3,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":573000,"right":"C"},"quote":{"ms_of_day":55969593,"bid_size":135,"bid_exchange":46,"bid":5.29,"bid_condition":50,"ask_size":147,"ask_exchange":42,"ask":5.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AZN","expiration":20270115,"strike":80000,"right":"C"},"quote":{"ms_of_day":55969588,"bid_size":30,"bid_exchange":76,"bid":8.15,"bid_condition":50,"ask_size":9,"ask_exchange":76,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AZN","expiration":20270115,"strike":80000,"right":"C"},"quote":{"ms_of_day":55969588,"bid_size":1,"bid_exchange":73,"bid":8.3,"bid_condition":50,"ask_size":9,"ask_exchange":76,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MARA","expiration":20250328,"strike":13500,"right":"C"},"quote":{"ms_of_day":55969064,"bid_size":1612,"bid_exchange":43,"bid":0.45,"bid_condition":50,"ask_size":635,"ask_exchange":43,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MARA","expiration":20250328,"strike":13500,"right":"C"},"ohlc":{"ms_of_day":55969598,"open":1.5,"high":3.09,"low":0.1,"close":0.46,"volume":45614,"count":1504,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MARA","expiration":20250328,"strike":13500,"right":"C"},"trade":{"ms_of_day":55969598,"sequence":1417119375,"size":1,"condition":131,"price":0.46,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MARA","expiration":20250417,"strike":13500,"right":"C"},"quote":{"ms_of_day":55954951,"bid_size":4176,"bid_exchange":43,"bid":1.18,"bid_condition":50,"ask_size":3983,"ask_exchange":43,"ask":1.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MARA","expiration":20250417,"strike":13500,"right":"C"},"ohlc":{"ms_of_day":55969598,"open":1.05,"high":1.35,"low":0.97,"close":1.21,"volume":332,"count":54,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MARA","expiration":20250417,"strike":13500,"right":"C"},"trade":{"ms_of_day":55969598,"sequence":1417119376,"size":1,"condition":131,"price":1.21,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":572000,"right":"C"},"quote":{"ms_of_day":55969599,"bid_size":77,"bid_exchange":46,"bid":5.39,"bid_condition":50,"ask_size":30,"ask_exchange":7,"ask":5.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20250411,"strike":10500,"right":"P"},"quote":{"ms_of_day":55969194,"bid_size":53,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":9,"ask_exchange":7,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20250411,"strike":10500,"right":"P"},"ohlc":{"ms_of_day":55969603,"open":0.46,"high":0.46,"low":0.01,"close":0.02,"volume":290,"count":39,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20250411,"strike":10500,"right":"P"},"trade":{"ms_of_day":55969603,"sequence":-124690604,"size":1,"condition":95,"price":0.02,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20250411,"strike":10500,"right":"P"},"quote":{"ms_of_day":55969603,"bid_size":53,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":8,"ask_exchange":7,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"C"},"quote":{"ms_of_day":55969554,"bid_size":42,"bid_exchange":42,"bid":9.8,"bid_condition":50,"ask_size":103,"ask_exchange":43,"ask":9.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"C"},"ohlc":{"ms_of_day":55969608,"open":4.65,"high":22.5,"low":3.65,"close":9.89,"volume":38813,"count":7634,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"C"},"trade":{"ms_of_day":55969608,"sequence":33653624,"size":4,"condition":125,"price":9.89,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"C"},"quote":{"ms_of_day":55969554,"bid_size":42,"bid_exchange":42,"bid":9.8,"bid_condition":50,"ask_size":103,"ask_exchange":43,"ask":9.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"C"},"ohlc":{"ms_of_day":55969608,"open":4.65,"high":22.5,"low":3.65,"close":9.89,"volume":38816,"count":7635,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"C"},"trade":{"ms_of_day":55969608,"sequence":33653625,"size":3,"condition":125,"price":9.89,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"C"},"quote":{"ms_of_day":55969554,"bid_size":42,"bid_exchange":42,"bid":9.8,"bid_condition":50,"ask_size":103,"ask_exchange":43,"ask":9.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"C"},"ohlc":{"ms_of_day":55969608,"open":4.65,"high":22.5,"low":3.65,"close":9.89,"volume":38819,"count":7636,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"C"},"trade":{"ms_of_day":55969608,"sequence":33653627,"size":3,"condition":125,"price":9.89,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55969608,"bid_size":101,"bid_exchange":1,"bid":5.0,"bid_condition":50,"ask_size":268,"ask_exchange":43,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55969608,"open":4.0,"high":15.66,"low":3.05,"close":5.05,"volume":78606,"count":18471,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55969608,"sequence":33653664,"size":1,"condition":18,"price":5.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55969608,"bid_size":2,"bid_exchange":1,"bid":5.05,"bid_condition":50,"ask_size":268,"ask_exchange":43,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55969608,"bid_size":2,"bid_exchange":1,"bid":5.05,"bid_condition":50,"ask_size":268,"ask_exchange":43,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55969608,"open":4.0,"high":15.66,"low":3.05,"close":5.05,"volume":78608,"count":18472,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55969608,"sequence":33653669,"size":2,"condition":18,"price":5.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55969608,"bid_size":101,"bid_exchange":1,"bid":5.0,"bid_condition":50,"ask_size":268,"ask_exchange":43,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55969608,"bid_size":101,"bid_exchange":1,"bid":5.0,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":5.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55969608,"open":4.0,"high":15.66,"low":3.05,"close":5.05,"volume":78611,"count":18473,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55969608,"sequence":33653677,"size":3,"condition":18,"price":5.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55969608,"bid_size":101,"bid_exchange":1,"bid":5.0,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":5.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55969608,"open":4.0,"high":15.66,"low":3.05,"close":5.05,"volume":78615,"count":18474,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55969608,"sequence":33653684,"size":4,"condition":18,"price":5.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55969608,"bid_size":101,"bid_exchange":1,"bid":5.0,"bid_condition":50,"ask_size":268,"ask_exchange":43,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55969608,"bid_size":5,"bid_exchange":1,"bid":5.05,"bid_condition":50,"ask_size":268,"ask_exchange":43,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55969524,"bid_size":6,"bid_exchange":60,"bid":2.88,"bid_condition":50,"ask_size":10,"ask_exchange":69,"ask":2.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"ohlc":{"ms_of_day":55969609,"open":2.17,"high":11.75,"low":2.05,"close":2.91,"volume":61584,"count":14608,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"trade":{"ms_of_day":55969609,"sequence":33653695,"size":1,"condition":18,"price":2.91,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55969524,"bid_size":6,"bid_exchange":60,"bid":2.88,"bid_condition":50,"ask_size":10,"ask_exchange":69,"ask":2.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"ohlc":{"ms_of_day":55969609,"open":2.17,"high":11.75,"low":2.05,"close":2.91,"volume":61589,"count":14609,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"trade":{"ms_of_day":55969609,"sequence":33653706,"size":5,"condition":18,"price":2.91,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55969609,"bid_size":6,"bid_exchange":60,"bid":2.88,"bid_condition":50,"ask_size":7,"ask_exchange":60,"ask":2.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"C"},"quote":{"ms_of_day":55969615,"bid_size":42,"bid_exchange":42,"bid":9.8,"bid_condition":50,"ask_size":103,"ask_exchange":43,"ask":9.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"C"},"quote":{"ms_of_day":55969615,"bid_size":42,"bid_exchange":42,"bid":9.8,"bid_condition":50,"ask_size":110,"ask_exchange":43,"ask":9.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":572000,"right":"C"},"quote":{"ms_of_day":55969600,"bid_size":77,"bid_exchange":46,"bid":5.39,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":5.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":573000,"right":"C"},"quote":{"ms_of_day":55969600,"bid_size":135,"bid_exchange":46,"bid":5.29,"bid_condition":50,"ask_size":129,"ask_exchange":46,"ask":5.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55969604,"bid_size":4,"bid_exchange":5,"bid":7.8,"bid_condition":50,"ask_size":27,"ask_exchange":5,"ask":8.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55969604,"bid_size":40,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":72,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55969615,"bid_size":40,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":73,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55969629,"bid_size":32,"bid_exchange":7,"bid":1.16,"bid_condition":50,"ask_size":149,"ask_exchange":42,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"ohlc":{"ms_of_day":55969632,"open":16.5,"high":17.9,"low":0.57,"close":1.16,"volume":89376,"count":13593,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"trade":{"ms_of_day":55969632,"sequence":1427033352,"size":1,"condition":18,"price":1.16,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55969638,"bid_size":32,"bid_exchange":7,"bid":1.16,"bid_condition":50,"ask_size":166,"ask_exchange":46,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":250000,"right":"P"},"quote":{"ms_of_day":55969425,"bid_size":985,"bid_exchange":43,"bid":20.45,"bid_condition":50,"ask_size":83,"ask_exchange":43,"ask":20.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":250000,"right":"P"},"ohlc":{"ms_of_day":55969635,"open":47.78,"high":51.85,"low":16.85,"close":20.56,"volume":2234,"count":436,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":250000,"right":"P"},"trade":{"ms_of_day":55969635,"sequence":33654824,"size":39,"condition":130,"price":20.56,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":315000,"right":"C"},"quote":{"ms_of_day":55969615,"bid_size":489,"bid_exchange":43,"bid":21.55,"bid_condition":50,"ask_size":112,"ask_exchange":43,"ask":21.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":315000,"right":"C"},"ohlc":{"ms_of_day":55969635,"open":10.18,"high":28.03,"low":9.35,"close":21.56,"volume":250,"count":91,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":315000,"right":"C"},"trade":{"ms_of_day":55969635,"sequence":33654830,"size":39,"condition":130,"price":21.56,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":315000,"right":"C"},"quote":{"ms_of_day":55969635,"bid_size":52,"bid_exchange":7,"bid":21.6,"bid_condition":50,"ask_size":112,"ask_exchange":43,"ask":21.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":315000,"right":"C"},"quote":{"ms_of_day":55969635,"bid_size":64,"bid_exchange":42,"bid":21.6,"bid_condition":50,"ask_size":112,"ask_exchange":43,"ask":21.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250417,"strike":400000,"right":"C"},"quote":{"ms_of_day":55969649,"bid_size":26,"bid_exchange":31,"bid":4.1,"bid_condition":50,"ask_size":5,"ask_exchange":11,"ask":4.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250417,"strike":400000,"right":"C"},"ohlc":{"ms_of_day":55969649,"open":13.15,"high":16.57,"low":3.35,"close":4.1,"volume":10106,"count":2567,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250417,"strike":400000,"right":"C"},"trade":{"ms_of_day":55969649,"sequence":841197025,"size":4,"condition":18,"price":4.1,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55969629,"bid_size":17,"bid_exchange":46,"bid":2.61,"bid_condition":50,"ask_size":80,"ask_exchange":42,"ask":2.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55969653,"open":11.11,"high":11.11,"low":2.01,"close":2.62,"volume":43984,"count":6282,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"trade":{"ms_of_day":55969653,"sequence":-63073114,"size":1,"condition":18,"price":2.62,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55969653,"bid_size":17,"bid_exchange":46,"bid":2.61,"bid_condition":50,"ask_size":114,"ask_exchange":65,"ask":2.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MMM","expiration":20250411,"strike":147000,"right":"C"},"quote":{"ms_of_day":55969654,"bid_size":45,"bid_exchange":5,"bid":4.65,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":4.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MMM","expiration":20250411,"strike":147000,"right":"C"},"ohlc":{"ms_of_day":55969654,"open":5.96,"high":8.0,"low":4.2,"close":4.75,"volume":8,"count":7,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MMM","expiration":20250411,"strike":147000,"right":"C"},"trade":{"ms_of_day":55969654,"sequence":841197705,"size":1,"condition":18,"price":4.75,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MMM","expiration":20250411,"strike":147000,"right":"C"},"quote":{"ms_of_day":55969654,"bid_size":45,"bid_exchange":5,"bid":4.65,"bid_condition":50,"ask_size":13,"ask_exchange":11,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MMM","expiration":20250411,"strike":147000,"right":"C"},"quote":{"ms_of_day":55969655,"bid_size":45,"bid_exchange":5,"bid":4.65,"bid_condition":50,"ask_size":13,"ask_exchange":11,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250417,"strike":400000,"right":"C"},"quote":{"ms_of_day":55969658,"bid_size":26,"bid_exchange":31,"bid":4.1,"bid_condition":50,"ask_size":3,"ask_exchange":65,"ask":4.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MGPI","expiration":20250516,"strike":30000,"right":"C"},"quote":{"ms_of_day":55969661,"bid_size":30,"bid_exchange":22,"bid":2.1,"bid_condition":50,"ask_size":16,"ask_exchange":7,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MGPI","expiration":20250516,"strike":30000,"right":"C"},"ohlc":{"ms_of_day":55969661,"open":2.0,"high":2.25,"low":2.0,"close":2.2,"volume":183,"count":18,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MGPI","expiration":20250516,"strike":30000,"right":"C"},"trade":{"ms_of_day":55969661,"sequence":841198802,"size":16,"condition":18,"price":2.2,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MGPI","expiration":20250516,"strike":30000,"right":"C"},"quote":{"ms_of_day":55969661,"bid_size":30,"bid_exchange":22,"bid":2.1,"bid_condition":50,"ask_size":16,"ask_exchange":7,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250417,"strike":400000,"right":"C"},"quote":{"ms_of_day":55969662,"bid_size":26,"bid_exchange":31,"bid":4.1,"bid_condition":50,"ask_size":1,"ask_exchange":43,"ask":4.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MGPI","expiration":20250516,"strike":30000,"right":"C"},"quote":{"ms_of_day":55969662,"bid_size":30,"bid_exchange":22,"bid":2.1,"bid_condition":50,"ask_size":16,"ask_exchange":7,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":51000,"right":"C"},"quote":{"ms_of_day":55969654,"bid_size":1,"bid_exchange":69,"bid":0.02,"bid_condition":50,"ask_size":374,"ask_exchange":5,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":51000,"right":"C"},"ohlc":{"ms_of_day":55969654,"open":1.52,"high":2.25,"low":0.01,"close":0.02,"volume":4393,"count":643,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":51000,"right":"C"},"trade":{"ms_of_day":55969654,"sequence":-630920501,"size":1,"condition":18,"price":0.02,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":51000,"right":"C"},"quote":{"ms_of_day":55969655,"bid_size":1,"bid_exchange":69,"bid":0.02,"bid_condition":50,"ask_size":369,"ask_exchange":5,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":51000,"right":"C"},"quote":{"ms_of_day":55969655,"bid_size":1,"bid_exchange":69,"bid":0.02,"bid_condition":50,"ask_size":436,"ask_exchange":7,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55969671,"bid_size":30,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":30,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55969671,"open":48.1,"high":48.1,"low":0.25,"close":0.75,"volume":76870,"count":28075,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55969671,"sequence":599121898,"size":1,"condition":18,"price":0.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55969671,"bid_size":30,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":30,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55969671,"open":48.1,"high":48.1,"low":0.25,"close":0.75,"volume":76871,"count":28076,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55969671,"sequence":599121899,"size":1,"condition":18,"price":0.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55969671,"bid_size":30,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":29,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55969672,"bid_size":80,"bid_exchange":5,"bid":1.05,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55969674,"open":122.0,"high":122.0,"low":0.6,"close":1.05,"volume":85533,"count":27032,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55969674,"sequence":599122015,"size":1,"condition":18,"price":1.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55969674,"bid_size":79,"bid_exchange":5,"bid":1.05,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55969679,"bid_size":69,"bid_exchange":5,"bid":1.05,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55969698,"bid_size":30,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":41,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":162500,"right":"C"},"quote":{"ms_of_day":55969469,"bid_size":3,"bid_exchange":43,"bid":1.39,"bid_condition":50,"ask_size":20,"ask_exchange":11,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":162500,"right":"C"},"ohlc":{"ms_of_day":55969700,"open":8.8,"high":9.0,"low":1.14,"close":1.39,"volume":6913,"count":1876,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":162500,"right":"C"},"trade":{"ms_of_day":55969700,"sequence":-630918193,"size":3,"condition":18,"price":1.39,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":162500,"right":"C"},"quote":{"ms_of_day":55969700,"bid_size":3,"bid_exchange":69,"bid":1.38,"bid_condition":50,"ask_size":20,"ask_exchange":11,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":162500,"right":"C"},"quote":{"ms_of_day":55969700,"bid_size":3,"bid_exchange":69,"bid":1.38,"bid_condition":50,"ask_size":40,"ask_exchange":42,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55969704,"bid_size":17,"bid_exchange":46,"bid":2.61,"bid_condition":50,"ask_size":140,"ask_exchange":65,"ask":2.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FRO","expiration":20250417,"strike":16000,"right":"C"},"quote":{"ms_of_day":55932862,"bid_size":15,"bid_exchange":31,"bid":0.25,"bid_condition":50,"ask_size":11,"ask_exchange":11,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FRO","expiration":20250417,"strike":16000,"right":"C"},"ohlc":{"ms_of_day":55969712,"open":1.2,"high":1.49,"low":0.26,"close":0.26,"volume":985,"count":100,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FRO","expiration":20250417,"strike":16000,"right":"C"},"trade":{"ms_of_day":55969712,"sequence":-630917406,"size":2,"condition":125,"price":0.26,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FRO","expiration":20250417,"strike":16000,"right":"C"},"quote":{"ms_of_day":55969712,"bid_size":26,"bid_exchange":4,"bid":0.25,"bid_condition":50,"ask_size":11,"ask_exchange":11,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FRO","expiration":20250417,"strike":16000,"right":"C"},"quote":{"ms_of_day":55969713,"bid_size":26,"bid_exchange":4,"bid":0.25,"bid_condition":50,"ask_size":13,"ask_exchange":7,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":481000,"right":"P"},"quote":{"ms_of_day":55969715,"bid_size":59,"bid_exchange":47,"bid":5.73,"bid_condition":50,"ask_size":12,"ask_exchange":69,"ask":5.76,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":481000,"right":"P"},"ohlc":{"ms_of_day":55969724,"open":8.31,"high":21.11,"low":4.8,"close":5.73,"volume":2725,"count":237,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":481000,"right":"P"},"trade":{"ms_of_day":55969724,"sequence":37356749,"size":1,"condition":130,"price":5.73,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":471000,"right":"P"},"quote":{"ms_of_day":55969722,"bid_size":134,"bid_exchange":46,"bid":2.77,"bid_condition":50,"ask_size":20,"ask_exchange":60,"ask":2.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":471000,"right":"P"},"ohlc":{"ms_of_day":55969724,"open":10.26,"high":11.12,"low":2.36,"close":2.78,"volume":348,"count":54,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":471000,"right":"P"},"trade":{"ms_of_day":55969724,"sequence":37356750,"size":1,"condition":130,"price":2.78,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":481000,"right":"P"},"quote":{"ms_of_day":55969715,"bid_size":59,"bid_exchange":47,"bid":5.73,"bid_condition":50,"ask_size":12,"ask_exchange":69,"ask":5.76,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":481000,"right":"P"},"ohlc":{"ms_of_day":55969724,"open":8.31,"high":21.11,"low":4.8,"close":5.73,"volume":2726,"count":238,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":481000,"right":"P"},"trade":{"ms_of_day":55969724,"sequence":37356754,"size":1,"condition":130,"price":5.73,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":471000,"right":"P"},"quote":{"ms_of_day":55969722,"bid_size":134,"bid_exchange":46,"bid":2.77,"bid_condition":50,"ask_size":20,"ask_exchange":60,"ask":2.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":471000,"right":"P"},"ohlc":{"ms_of_day":55969724,"open":10.26,"high":11.12,"low":2.36,"close":2.78,"volume":349,"count":55,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":471000,"right":"P"},"trade":{"ms_of_day":55969724,"sequence":37356755,"size":1,"condition":130,"price":2.78,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":481000,"right":"P"},"quote":{"ms_of_day":55969724,"bid_size":430,"bid_exchange":42,"bid":5.73,"bid_condition":50,"ask_size":12,"ask_exchange":69,"ask":5.76,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":471000,"right":"P"},"quote":{"ms_of_day":55969724,"bid_size":911,"bid_exchange":42,"bid":2.77,"bid_condition":50,"ask_size":20,"ask_exchange":60,"ask":2.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":481000,"right":"P"},"quote":{"ms_of_day":55969724,"bid_size":59,"bid_exchange":47,"bid":5.73,"bid_condition":50,"ask_size":12,"ask_exchange":69,"ask":5.76,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":471000,"right":"P"},"quote":{"ms_of_day":55969724,"bid_size":134,"bid_exchange":46,"bid":2.77,"bid_condition":50,"ask_size":20,"ask_exchange":60,"ask":2.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":250000,"right":"P"},"quote":{"ms_of_day":55969740,"bid_size":985,"bid_exchange":43,"bid":20.45,"bid_condition":50,"ask_size":103,"ask_exchange":43,"ask":20.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":250000,"right":"P"},"quote":{"ms_of_day":55969740,"bid_size":951,"bid_exchange":43,"bid":20.45,"bid_condition":50,"ask_size":103,"ask_exchange":43,"ask":20.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250411,"strike":495000,"right":"C"},"quote":{"ms_of_day":55969602,"bid_size":125,"bid_exchange":69,"bid":4.15,"bid_condition":50,"ask_size":81,"ask_exchange":47,"ask":4.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250411,"strike":495000,"right":"C"},"ohlc":{"ms_of_day":55969758,"open":15.33,"high":18.0,"low":3.46,"close":4.18,"volume":1464,"count":317,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250411,"strike":495000,"right":"C"},"trade":{"ms_of_day":55969758,"sequence":-63070463,"size":1,"condition":18,"price":4.18,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":360000,"right":"P"},"quote":{"ms_of_day":55969766,"bid_size":10,"bid_exchange":69,"bid":5.65,"bid_condition":50,"ask_size":44,"ask_exchange":60,"ask":8.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":360000,"right":"P"},"quote":{"ms_of_day":55969766,"bid_size":10,"bid_exchange":69,"bid":5.65,"bid_condition":50,"ask_size":44,"ask_exchange":60,"ask":8.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":360000,"right":"P"},"ohlc":{"ms_of_day":55969766,"open":4.2,"high":6.3,"low":4.2,"close":5.6,"volume":161,"count":55,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":360000,"right":"P"},"trade":{"ms_of_day":55969766,"sequence":-1345571307,"size":10,"condition":18,"price":5.65,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":360000,"right":"P"},"quote":{"ms_of_day":55969766,"bid_size":12,"bid_exchange":60,"bid":5.5,"bid_condition":50,"ask_size":44,"ask_exchange":60,"ask":8.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":38000,"right":"C"},"quote":{"ms_of_day":55969766,"bid_size":139,"bid_exchange":69,"bid":5.1,"bid_condition":50,"ask_size":2055,"ask_exchange":43,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":38000,"right":"C"},"ohlc":{"ms_of_day":55969777,"open":9.0,"high":10.0,"low":4.95,"close":5.15,"volume":1148,"count":237,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":38000,"right":"C"},"trade":{"ms_of_day":55969777,"sequence":37362975,"size":2,"condition":130,"price":5.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":33000,"right":"C"},"quote":{"ms_of_day":55969767,"bid_size":70,"bid_exchange":46,"bid":7.3,"bid_condition":50,"ask_size":1583,"ask_exchange":43,"ask":7.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":33000,"right":"C"},"ohlc":{"ms_of_day":55969777,"open":8.54,"high":12.67,"low":7.35,"close":7.35,"volume":88,"count":14,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":33000,"right":"C"},"trade":{"ms_of_day":55969777,"sequence":37362976,"size":1,"condition":130,"price":7.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55969774,"bid_size":87,"bid_exchange":7,"bid":0.49,"bid_condition":50,"ask_size":244,"ask_exchange":42,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55969782,"open":9.72,"high":9.72,"low":0.3,"close":0.5,"volume":401109,"count":42817,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55969782,"sequence":1427037803,"size":1,"condition":125,"price":0.5,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LYFT","expiration":20250516,"strike":14000,"right":"P"},"quote":{"ms_of_day":55969789,"bid_size":141,"bid_exchange":5,"bid":2.36,"bid_condition":50,"ask_size":526,"ask_exchange":46,"ask":2.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MARA","expiration":20250328,"strike":13500,"right":"C"},"quote":{"ms_of_day":55969789,"bid_size":1813,"bid_exchange":43,"bid":0.45,"bid_condition":50,"ask_size":680,"ask_exchange":43,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LYFT","expiration":20250516,"strike":14000,"right":"P"},"quote":{"ms_of_day":55969789,"bid_size":141,"bid_exchange":5,"bid":2.36,"bid_condition":50,"ask_size":525,"ask_exchange":46,"ask":2.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55969795,"bid_size":87,"bid_exchange":7,"bid":0.49,"bid_condition":50,"ask_size":324,"ask_exchange":6,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250411,"strike":495000,"right":"C"},"quote":{"ms_of_day":55969796,"bid_size":125,"bid_exchange":69,"bid":4.15,"bid_condition":50,"ask_size":81,"ask_exchange":47,"ask":4.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250411,"strike":495000,"right":"C"},"quote":{"ms_of_day":55969796,"bid_size":110,"bid_exchange":73,"bid":4.15,"bid_condition":50,"ask_size":81,"ask_exchange":47,"ask":4.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUT","expiration":20250417,"strike":1870000,"right":"P"},"quote":{"ms_of_day":55969797,"bid_size":136,"bid_exchange":5,"bid":2.75,"bid_condition":50,"ask_size":240,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":33000,"right":"C"},"quote":{"ms_of_day":55969797,"bid_size":23,"bid_exchange":76,"bid":7.3,"bid_condition":50,"ask_size":1583,"ask_exchange":43,"ask":7.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":33000,"right":"C"},"quote":{"ms_of_day":55969800,"bid_size":21,"bid_exchange":69,"bid":7.3,"bid_condition":50,"ask_size":1583,"ask_exchange":43,"ask":7.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"C"},"quote":{"ms_of_day":55969703,"bid_size":211,"bid_exchange":9,"bid":1.14,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":1.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"C"},"ohlc":{"ms_of_day":55969805,"open":5.7,"high":6.4,"low":0.99,"close":1.16,"volume":31718,"count":5186,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"C"},"trade":{"ms_of_day":55969805,"sequence":-1154034984,"size":1,"condition":125,"price":1.16,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"C"},"quote":{"ms_of_day":55969805,"bid_size":10,"bid_exchange":65,"bid":1.16,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":1.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"C"},"quote":{"ms_of_day":55969805,"bid_size":10,"bid_exchange":65,"bid":1.16,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":1.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"C"},"quote":{"ms_of_day":55969805,"bid_size":10,"bid_exchange":65,"bid":1.16,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":1.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"C"},"ohlc":{"ms_of_day":55969805,"open":5.7,"high":6.4,"low":0.99,"close":1.16,"volume":31719,"count":5187,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"C"},"trade":{"ms_of_day":55969805,"sequence":-1154034961,"size":1,"condition":125,"price":1.16,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"C"},"quote":{"ms_of_day":55969806,"bid_size":10,"bid_exchange":65,"bid":1.16,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":1.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"C"},"quote":{"ms_of_day":55969806,"bid_size":10,"bid_exchange":65,"bid":1.16,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":1.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"C"},"ohlc":{"ms_of_day":55969806,"open":5.7,"high":6.4,"low":0.99,"close":1.16,"volume":31720,"count":5188,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"C"},"trade":{"ms_of_day":55969806,"sequence":-1154034952,"size":1,"condition":125,"price":1.16,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"C"},"quote":{"ms_of_day":55969806,"bid_size":23,"bid_exchange":69,"bid":1.16,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":1.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"C"},"quote":{"ms_of_day":55969807,"bid_size":17,"bid_exchange":73,"bid":1.16,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":1.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"C"},"ohlc":{"ms_of_day":55969811,"open":5.7,"high":6.4,"low":0.99,"close":1.17,"volume":31721,"count":5189,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"C"},"trade":{"ms_of_day":55969811,"sequence":-1154034682,"size":1,"condition":125,"price":1.17,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55969814,"bid_size":54,"bid_exchange":73,"bid":0.49,"bid_condition":50,"ask_size":324,"ask_exchange":6,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"C"},"quote":{"ms_of_day":55969815,"bid_size":18,"bid_exchange":65,"bid":1.16,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":1.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"C"},"quote":{"ms_of_day":55969815,"bid_size":18,"bid_exchange":65,"bid":1.16,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":1.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":38000,"right":"C"},"quote":{"ms_of_day":55969817,"bid_size":161,"bid_exchange":9,"bid":5.1,"bid_condition":50,"ask_size":2055,"ask_exchange":43,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TCOM","expiration":20260116,"strike":65000,"right":"C"},"quote":{"ms_of_day":55969820,"bid_size":1,"bid_exchange":76,"bid":10.8,"bid_condition":50,"ask_size":35,"ask_exchange":9,"ask":11.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TCOM","expiration":20260116,"strike":65000,"right":"C"},"ohlc":{"ms_of_day":55969826,"open":9.77,"high":11.4,"low":8.6,"close":10.88,"volume":5,"count":4,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TCOM","expiration":20260116,"strike":65000,"right":"C"},"trade":{"ms_of_day":55969826,"sequence":33659312,"size":1,"condition":125,"price":10.88,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":38000,"right":"C"},"quote":{"ms_of_day":55969826,"bid_size":161,"bid_exchange":9,"bid":5.1,"bid_condition":50,"ask_size":2055,"ask_exchange":43,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250425,"strike":56500,"right":"C"},"quote":{"ms_of_day":55969830,"bid_size":133,"bid_exchange":6,"bid":0.54,"bid_condition":50,"ask_size":172,"ask_exchange":46,"ask":0.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TCOM","expiration":20260116,"strike":65000,"right":"C"},"quote":{"ms_of_day":55969834,"bid_size":1,"bid_exchange":76,"bid":10.8,"bid_condition":50,"ask_size":69,"ask_exchange":60,"ask":11.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TCOM","expiration":20260116,"strike":65000,"right":"C"},"quote":{"ms_of_day":55969834,"bid_size":50,"bid_exchange":42,"bid":10.8,"bid_condition":50,"ask_size":69,"ask_exchange":60,"ask":11.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250425,"strike":6500,"right":"C"},"quote":{"ms_of_day":55969712,"bid_size":22,"bid_exchange":11,"bid":3.45,"bid_condition":50,"ask_size":1160,"ask_exchange":76,"ask":3.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250425,"strike":6500,"right":"C"},"ohlc":{"ms_of_day":55969833,"open":3.54,"high":3.54,"low":3.46,"close":3.46,"volume":2,"count":2,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250425,"strike":6500,"right":"C"},"trade":{"ms_of_day":55969833,"sequence":-630911625,"size":1,"condition":125,"price":3.46,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250425,"strike":6500,"right":"C"},"quote":{"ms_of_day":55969833,"bid_size":148,"bid_exchange":4,"bid":3.45,"bid_condition":50,"ask_size":1160,"ask_exchange":76,"ask":3.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250425,"strike":6500,"right":"C"},"quote":{"ms_of_day":55969833,"bid_size":296,"bid_exchange":4,"bid":3.45,"bid_condition":50,"ask_size":1452,"ask_exchange":4,"ask":3.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250328,"strike":48000,"right":"C"},"quote":{"ms_of_day":55969844,"bid_size":2,"bid_exchange":7,"bid":0.3,"bid_condition":50,"ask_size":16,"ask_exchange":46,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250328,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55969844,"open":5.7,"high":7.4,"low":0.2,"close":0.3,"volume":695,"count":155,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250328,"strike":48000,"right":"C"},"trade":{"ms_of_day":55969844,"sequence":-124672196,"size":2,"condition":18,"price":0.3,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250328,"strike":48000,"right":"C"},"quote":{"ms_of_day":55969844,"bid_size":20,"bid_exchange":11,"bid":0.28,"bid_condition":50,"ask_size":16,"ask_exchange":46,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250328,"strike":48000,"right":"C"},"quote":{"ms_of_day":55969845,"bid_size":20,"bid_exchange":11,"bid":0.28,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20250919,"strike":180000,"right":"C"},"quote":{"ms_of_day":55969874,"bid_size":102,"bid_exchange":65,"bid":4.7,"bid_condition":50,"ask_size":128,"ask_exchange":5,"ask":4.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":360000,"right":"C"},"quote":{"ms_of_day":55969540,"bid_size":64,"bid_exchange":69,"bid":1.52,"bid_condition":50,"ask_size":348,"ask_exchange":65,"ask":1.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":360000,"right":"C"},"ohlc":{"ms_of_day":55969875,"open":1.12,"high":2.9,"low":0.9,"close":1.56,"volume":2427,"count":430,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":360000,"right":"C"},"trade":{"ms_of_day":55969875,"sequence":33661699,"size":2,"condition":18,"price":1.56,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":360000,"right":"C"},"quote":{"ms_of_day":55969876,"bid_size":64,"bid_exchange":69,"bid":1.52,"bid_condition":50,"ask_size":348,"ask_exchange":65,"ask":1.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":202000,"right":"P"},"quote":{"ms_of_day":55969883,"bid_size":954,"bid_exchange":42,"bid":0.14,"bid_condition":50,"ask_size":613,"ask_exchange":42,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250328,"strike":126000,"right":"C"},"quote":{"ms_of_day":55969879,"bid_size":308,"bid_exchange":9,"bid":0.6,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250328,"strike":126000,"right":"C"},"ohlc":{"ms_of_day":55969883,"open":3.2,"high":7.75,"low":0.34,"close":0.63,"volume":2493,"count":507,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250328,"strike":126000,"right":"C"},"trade":{"ms_of_day":55969883,"sequence":-1154030119,"size":10,"condition":125,"price":0.63,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55969730,"bid_size":110,"bid_exchange":5,"bid":1.05,"bid_condition":50,"ask_size":246,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55969906,"open":122.0,"high":122.0,"low":0.6,"close":1.1,"volume":85534,"count":27033,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55969906,"sequence":599143177,"size":1,"condition":125,"price":1.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55969730,"bid_size":110,"bid_exchange":5,"bid":1.05,"bid_condition":50,"ask_size":246,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55969906,"open":122.0,"high":122.0,"low":0.6,"close":1.1,"volume":85535,"count":27034,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55969906,"sequence":599143178,"size":1,"condition":125,"price":1.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250328,"strike":360000,"right":"P"},"quote":{"ms_of_day":55969531,"bid_size":19,"bid_exchange":42,"bid":0.83,"bid_condition":50,"ask_size":35,"ask_exchange":65,"ask":0.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250328,"strike":360000,"right":"P"},"ohlc":{"ms_of_day":55969913,"open":42.47,"high":55.6,"low":0.08,"close":0.89,"volume":2649,"count":1014,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250328,"strike":360000,"right":"P"},"trade":{"ms_of_day":55969913,"sequence":-927364897,"size":1,"condition":125,"price":0.89,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"C"},"quote":{"ms_of_day":55969905,"bid_size":19,"bid_exchange":65,"bid":1.16,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":1.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"C"},"ohlc":{"ms_of_day":55969931,"open":5.7,"high":6.4,"low":0.99,"close":1.17,"volume":31722,"count":5190,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"C"},"trade":{"ms_of_day":55969931,"sequence":-1154027568,"size":1,"condition":125,"price":1.17,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGT","expiration":20250328,"strike":106000,"right":"P"},"quote":{"ms_of_day":55969953,"bid_size":91,"bid_exchange":65,"bid":0.35,"bid_condition":50,"ask_size":121,"ask_exchange":43,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGT","expiration":20250328,"strike":106000,"right":"P"},"ohlc":{"ms_of_day":55969953,"open":1.0,"high":4.46,"low":0.3,"close":0.4,"volume":1176,"count":336,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGT","expiration":20250328,"strike":106000,"right":"P"},"trade":{"ms_of_day":55969953,"sequence":33662935,"size":1,"condition":125,"price":0.4,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":575000,"right":"C"},"quote":{"ms_of_day":55969795,"bid_size":1,"bid_exchange":22,"bid":6.84,"bid_condition":50,"ask_size":54,"ask_exchange":46,"ask":6.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":575000,"right":"C"},"ohlc":{"ms_of_day":55969954,"open":19.0,"high":21.77,"low":5.49,"close":6.84,"volume":34935,"count":6741,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":575000,"right":"C"},"trade":{"ms_of_day":55969954,"sequence":1427040737,"size":1,"condition":125,"price":6.84,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55969925,"bid_size":115,"bid_exchange":73,"bid":0.68,"bid_condition":50,"ask_size":50,"ask_exchange":42,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55969967,"open":3.09,"high":7.97,"low":0.21,"close":0.68,"volume":441609,"count":55293,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55969967,"sequence":599145303,"size":5,"condition":125,"price":0.68,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RKLB","expiration":20250417,"strike":24000,"right":"C"},"quote":{"ms_of_day":55969976,"bid_size":2,"bid_exchange":7,"bid":0.17,"bid_condition":50,"ask_size":254,"ask_exchange":65,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RKLB","expiration":20250417,"strike":24000,"right":"C"},"ohlc":{"ms_of_day":55969976,"open":1.21,"high":1.22,"low":0.16,"close":0.17,"volume":4067,"count":295,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RKLB","expiration":20250417,"strike":24000,"right":"C"},"trade":{"ms_of_day":55969976,"sequence":37376482,"size":2,"condition":18,"price":0.17,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RKLB","expiration":20250417,"strike":24000,"right":"C"},"quote":{"ms_of_day":55969976,"bid_size":5,"bid_exchange":46,"bid":0.16,"bid_condition":50,"ask_size":254,"ask_exchange":65,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RKLB","expiration":20250417,"strike":24000,"right":"C"},"quote":{"ms_of_day":55969976,"bid_size":5,"bid_exchange":46,"bid":0.16,"bid_condition":50,"ask_size":382,"ask_exchange":7,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55969985,"bid_size":115,"bid_exchange":73,"bid":0.68,"bid_condition":50,"ask_size":98,"ask_exchange":7,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55969985,"bid_size":73,"bid_exchange":31,"bid":0.68,"bid_condition":50,"ask_size":98,"ask_exchange":7,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55969985,"bid_size":52,"bid_exchange":31,"bid":1.16,"bid_condition":50,"ask_size":166,"ask_exchange":46,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":560000,"right":"P"},"quote":{"ms_of_day":55969985,"bid_size":50,"bid_exchange":5,"bid":0.08,"bid_condition":50,"ask_size":155,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55969986,"bid_size":110,"bid_exchange":5,"bid":1.05,"bid_condition":50,"ask_size":210,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":575000,"right":"C"},"quote":{"ms_of_day":55969985,"bid_size":1,"bid_exchange":22,"bid":6.84,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":6.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55969988,"bid_size":122,"bid_exchange":5,"bid":1.05,"bid_condition":50,"ask_size":210,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55969987,"bid_size":17,"bid_exchange":42,"bid":2.87,"bid_condition":50,"ask_size":15,"ask_exchange":46,"ask":2.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":575000,"right":"C"},"quote":{"ms_of_day":55969993,"bid_size":1,"bid_exchange":22,"bid":6.84,"bid_condition":50,"ask_size":83,"ask_exchange":46,"ask":6.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KD","expiration":20250417,"strike":29000,"right":"C"},"quote":{"ms_of_day":55967036,"bid_size":8,"bid_exchange":11,"bid":3.6,"bid_condition":50,"ask_size":16,"ask_exchange":11,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KD","expiration":20250417,"strike":29000,"right":"C"},"ohlc":{"ms_of_day":55969994,"open":1.9,"high":3.75,"low":1.9,"close":3.67,"volume":130,"count":20,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KD","expiration":20250417,"strike":29000,"right":"C"},"trade":{"ms_of_day":55969994,"sequence":-1345563562,"size":2,"condition":125,"price":3.67,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KD","expiration":20250417,"strike":29000,"right":"C"},"quote":{"ms_of_day":55967036,"bid_size":8,"bid_exchange":11,"bid":3.6,"bid_condition":50,"ask_size":16,"ask_exchange":11,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KD","expiration":20250417,"strike":29000,"right":"C"},"ohlc":{"ms_of_day":55969994,"open":1.9,"high":3.75,"low":1.9,"close":3.67,"volume":133,"count":21,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KD","expiration":20250417,"strike":29000,"right":"C"},"trade":{"ms_of_day":55969994,"sequence":-1345563561,"size":3,"condition":125,"price":3.67,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KD","expiration":20250417,"strike":29000,"right":"C"},"quote":{"ms_of_day":55969994,"bid_size":25,"bid_exchange":11,"bid":3.6,"bid_condition":50,"ask_size":16,"ask_exchange":11,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KD","expiration":20250417,"strike":29000,"right":"C"},"quote":{"ms_of_day":55969995,"bid_size":26,"bid_exchange":11,"bid":3.6,"bid_condition":50,"ask_size":16,"ask_exchange":11,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55969999,"bid_size":17,"bid_exchange":9,"bid":2.6,"bid_condition":50,"ask_size":45,"ask_exchange":69,"ask":2.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55969999,"open":11.11,"high":11.11,"low":2.01,"close":2.61,"volume":44001,"count":6283,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"trade":{"ms_of_day":55969999,"sequence":-63063982,"size":17,"condition":18,"price":2.61,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55970000,"bid_size":17,"bid_exchange":9,"bid":2.6,"bid_condition":50,"ask_size":45,"ask_exchange":69,"ask":2.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55970001,"bid_size":43,"bid_exchange":47,"bid":2.59,"bid_condition":50,"ask_size":45,"ask_exchange":69,"ask":2.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55970002,"bid_size":877,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1013,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"ohlc":{"ms_of_day":55970002,"open":13.18,"high":13.48,"low":0.02,"close":0.05,"volume":121306,"count":18821,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"trade":{"ms_of_day":55970002,"sequence":-63063774,"size":1,"condition":18,"price":0.05,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55970002,"bid_size":877,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1057,"ask_exchange":31,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55970002,"bid_size":877,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1057,"ask_exchange":31,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":360000,"right":"C"},"quote":{"ms_of_day":55970012,"bid_size":64,"bid_exchange":69,"bid":1.52,"bid_condition":50,"ask_size":338,"ask_exchange":65,"ask":1.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NLY","expiration":20250425,"strike":19000,"right":"P"},"quote":{"ms_of_day":55969901,"bid_size":64,"bid_exchange":47,"bid":0.06,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NLY","expiration":20250425,"strike":19000,"right":"P"},"ohlc":{"ms_of_day":55970016,"open":0.07,"high":0.07,"low":0.07,"close":0.07,"volume":1,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NLY","expiration":20250425,"strike":19000,"right":"P"},"trade":{"ms_of_day":55970016,"sequence":734686154,"size":1,"condition":125,"price":0.07,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NLY","expiration":20250425,"strike":19000,"right":"P"},"quote":{"ms_of_day":55970016,"bid_size":44,"bid_exchange":73,"bid":0.07,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NLY","expiration":20250425,"strike":19000,"right":"P"},"quote":{"ms_of_day":55970016,"bid_size":44,"bid_exchange":73,"bid":0.07,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55970022,"bid_size":1145,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":4544,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55970029,"bid_size":38,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55970031,"open":40.1,"high":40.1,"low":0.44,"close":1.5,"volume":71383,"count":27342,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55970031,"sequence":599153818,"size":8,"condition":18,"price":1.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55970031,"bid_size":38,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":163,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55970022,"bid_size":11,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55970032,"open":35.8,"high":35.8,"low":1.4,"close":5.0,"volume":57014,"count":22542,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55970032,"sequence":599154079,"size":1,"condition":18,"price":5.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55970032,"bid_size":11,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":77,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55970032,"bid_size":40,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":163,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"quote":{"ms_of_day":55970030,"bid_size":72,"bid_exchange":69,"bid":4.16,"bid_condition":50,"ask_size":97,"ask_exchange":69,"ask":4.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55970035,"open":9.04,"high":20.8,"low":1.87,"close":4.16,"volume":61230,"count":8490,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"trade":{"ms_of_day":55970035,"sequence":1427046745,"size":2,"condition":125,"price":4.16,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"quote":{"ms_of_day":55970030,"bid_size":72,"bid_exchange":69,"bid":4.16,"bid_condition":50,"ask_size":97,"ask_exchange":69,"ask":4.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55970035,"open":9.04,"high":20.8,"low":1.87,"close":4.16,"volume":61232,"count":8491,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"trade":{"ms_of_day":55970035,"sequence":1427046746,"size":2,"condition":125,"price":4.16,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"quote":{"ms_of_day":55970030,"bid_size":72,"bid_exchange":69,"bid":4.16,"bid_condition":50,"ask_size":97,"ask_exchange":69,"ask":4.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55970035,"open":9.04,"high":20.8,"low":1.87,"close":4.16,"volume":61233,"count":8492,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"trade":{"ms_of_day":55970035,"sequence":1427046747,"size":1,"condition":125,"price":4.16,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55970034,"bid_size":11,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"P"},"quote":{"ms_of_day":55970038,"bid_size":2,"bid_exchange":47,"bid":2.43,"bid_condition":50,"ask_size":25,"ask_exchange":76,"ask":2.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"P"},"ohlc":{"ms_of_day":55970038,"open":2.4,"high":6.25,"low":0.26,"close":2.43,"volume":25009,"count":5304,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"P"},"trade":{"ms_of_day":55970038,"sequence":-630900604,"size":7,"condition":18,"price":2.43,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"P"},"quote":{"ms_of_day":55970038,"bid_size":2,"bid_exchange":47,"bid":2.43,"bid_condition":50,"ask_size":25,"ask_exchange":76,"ask":2.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"P"},"quote":{"ms_of_day":55970038,"bid_size":2,"bid_exchange":47,"bid":2.43,"bid_condition":50,"ask_size":7,"ask_exchange":1,"ask":2.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"quote":{"ms_of_day":55970028,"bid_size":30,"bid_exchange":1,"bid":1.1,"bid_condition":50,"ask_size":6,"ask_exchange":73,"ask":1.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"ohlc":{"ms_of_day":55970033,"open":16.89,"high":18.35,"low":0.27,"close":1.1,"volume":281467,"count":47573,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"trade":{"ms_of_day":55970033,"sequence":-1411133405,"size":5,"condition":18,"price":1.1,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"quote":{"ms_of_day":55970028,"bid_size":30,"bid_exchange":1,"bid":1.1,"bid_condition":50,"ask_size":6,"ask_exchange":73,"ask":1.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"ohlc":{"ms_of_day":55970033,"open":16.89,"high":18.35,"low":0.27,"close":1.1,"volume":281472,"count":47574,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"trade":{"ms_of_day":55970033,"sequence":-1411133400,"size":5,"condition":18,"price":1.1,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"quote":{"ms_of_day":55970037,"bid_size":64,"bid_exchange":46,"bid":4.16,"bid_condition":50,"ask_size":97,"ask_exchange":69,"ask":4.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"quote":{"ms_of_day":55970037,"bid_size":64,"bid_exchange":46,"bid":4.16,"bid_condition":50,"ask_size":97,"ask_exchange":69,"ask":4.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55970037,"bid_size":9,"bid_exchange":7,"bid":2.07,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"ohlc":{"ms_of_day":55970038,"open":49.35,"high":51.94,"low":0.61,"close":2.07,"volume":147602,"count":26341,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"trade":{"ms_of_day":55970038,"sequence":33671395,"size":1,"condition":18,"price":2.07,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55970038,"bid_size":8,"bid_exchange":7,"bid":2.07,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55970040,"bid_size":7,"bid_exchange":7,"bid":2.07,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250328,"strike":360000,"right":"P"},"quote":{"ms_of_day":55970071,"bid_size":19,"bid_exchange":42,"bid":0.83,"bid_condition":50,"ask_size":44,"ask_exchange":65,"ask":0.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVO","expiration":20250404,"strike":77000,"right":"P"},"quote":{"ms_of_day":55970082,"bid_size":1,"bid_exchange":7,"bid":7.95,"bid_condition":50,"ask_size":12,"ask_exchange":69,"ask":8.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVO","expiration":20250404,"strike":77000,"right":"P"},"ohlc":{"ms_of_day":55970082,"open":0.5,"high":8.2,"low":0.4,"close":7.9,"volume":312,"count":100,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVO","expiration":20250404,"strike":77000,"right":"P"},"trade":{"ms_of_day":55970082,"sequence":-1154021863,"size":1,"condition":18,"price":7.95,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVO","expiration":20250404,"strike":77000,"right":"P"},"quote":{"ms_of_day":55970082,"bid_size":12,"bid_exchange":4,"bid":7.75,"bid_condition":50,"ask_size":12,"ask_exchange":69,"ask":8.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVO","expiration":20250404,"strike":77000,"right":"P"},"quote":{"ms_of_day":55970083,"bid_size":12,"bid_exchange":4,"bid":7.75,"bid_condition":50,"ask_size":4,"ask_exchange":7,"ask":7.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"quote":{"ms_of_day":55970082,"bid_size":30,"bid_exchange":1,"bid":1.1,"bid_condition":50,"ask_size":6,"ask_exchange":73,"ask":1.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"quote":{"ms_of_day":55970082,"bid_size":54,"bid_exchange":11,"bid":1.1,"bid_condition":50,"ask_size":6,"ask_exchange":73,"ask":1.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":578000,"right":"C"},"quote":{"ms_of_day":55970095,"bid_size":27,"bid_exchange":69,"bid":10.45,"bid_condition":50,"ask_size":2,"ask_exchange":9,"ask":10.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":578000,"right":"C"},"ohlc":{"ms_of_day":55970095,"open":12.15,"high":14.22,"low":8.98,"close":10.45,"volume":1975,"count":362,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":578000,"right":"C"},"trade":{"ms_of_day":55970095,"sequence":599173816,"size":2,"condition":18,"price":10.45,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":578000,"right":"C"},"quote":{"ms_of_day":55970095,"bid_size":27,"bid_exchange":69,"bid":10.45,"bid_condition":50,"ask_size":15,"ask_exchange":47,"ask":10.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55970098,"bid_size":2,"bid_exchange":7,"bid":0.05,"bid_condition":50,"ask_size":62,"ask_exchange":11,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":265000,"right":"P"},"ohlc":{"ms_of_day":55970098,"open":17.35,"high":46.8,"low":0.05,"close":0.06,"volume":1342,"count":535,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":265000,"right":"P"},"trade":{"ms_of_day":55970098,"sequence":841237277,"size":20,"condition":18,"price":0.06,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55970099,"bid_size":2,"bid_exchange":7,"bid":0.05,"bid_condition":50,"ask_size":17,"ask_exchange":4,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55970099,"bid_size":2,"bid_exchange":7,"bid":0.05,"bid_condition":50,"ask_size":52,"ask_exchange":7,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55970084,"bid_size":65,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":147,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55970118,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":5951,"count":762,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55970118,"sequence":-627858685,"size":2,"condition":95,"price":0.12,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55970119,"bid_size":93,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":147,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":578000,"right":"C"},"quote":{"ms_of_day":55970128,"bid_size":27,"bid_exchange":69,"bid":10.45,"bid_condition":50,"ask_size":79,"ask_exchange":69,"ask":10.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"quote":{"ms_of_day":55970087,"bid_size":54,"bid_exchange":11,"bid":1.1,"bid_condition":50,"ask_size":6,"ask_exchange":73,"ask":1.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"ohlc":{"ms_of_day":55970133,"open":16.89,"high":18.35,"low":0.27,"close":1.11,"volume":281477,"count":47575,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"trade":{"ms_of_day":55970133,"sequence":-1411130664,"size":5,"condition":125,"price":1.11,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55970142,"bid_size":28,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":24,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55970142,"open":30.02,"high":33.0,"low":0.79,"close":2.85,"volume":79906,"count":31401,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55970142,"sequence":599179923,"size":2,"condition":125,"price":2.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55970142,"bid_size":28,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":24,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55970142,"open":30.02,"high":33.0,"low":0.79,"close":2.85,"volume":79909,"count":31402,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55970142,"sequence":599179924,"size":3,"condition":125,"price":2.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55970142,"bid_size":28,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":24,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55970142,"open":30.02,"high":33.0,"low":0.79,"close":2.85,"volume":79911,"count":31403,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55970142,"sequence":599179925,"size":2,"condition":125,"price":2.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55970142,"bid_size":28,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":24,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55970142,"open":30.02,"high":33.0,"low":0.79,"close":2.85,"volume":79912,"count":31404,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55970142,"sequence":599179926,"size":1,"condition":125,"price":2.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55970142,"bid_size":28,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":24,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55970143,"open":30.02,"high":33.0,"low":0.79,"close":2.85,"volume":79913,"count":31405,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55970143,"sequence":599179927,"size":1,"condition":125,"price":2.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55970143,"bid_size":27,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":24,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55970148,"bid_size":19,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":35,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"quote":{"ms_of_day":55970148,"bid_size":54,"bid_exchange":11,"bid":1.1,"bid_condition":50,"ask_size":5,"ask_exchange":60,"ask":1.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":565000,"right":"P"},"quote":{"ms_of_day":55970168,"bid_size":62,"bid_exchange":46,"bid":11.98,"bid_condition":50,"ask_size":62,"ask_exchange":46,"ask":12.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55970169,"bid_size":10,"bid_exchange":69,"bid":4.7,"bid_condition":50,"ask_size":26,"ask_exchange":65,"ask":4.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55970169,"open":51.5,"high":57.83,"low":1.37,"close":4.7,"volume":79351,"count":16276,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55970169,"sequence":33691024,"size":1,"condition":18,"price":4.7,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55970169,"bid_size":32,"bid_exchange":69,"bid":4.7,"bid_condition":50,"ask_size":26,"ask_exchange":65,"ask":4.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55970169,"bid_size":14,"bid_exchange":7,"bid":4.7,"bid_condition":50,"ask_size":26,"ask_exchange":65,"ask":4.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMR","expiration":20250417,"strike":21000,"right":"C"},"quote":{"ms_of_day":55962036,"bid_size":373,"bid_exchange":9,"bid":0.24,"bid_condition":50,"ask_size":194,"ask_exchange":11,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMR","expiration":20250417,"strike":21000,"right":"C"},"ohlc":{"ms_of_day":55970183,"open":1.59,"high":1.63,"low":0.26,"close":0.29,"volume":356,"count":115,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMR","expiration":20250417,"strike":21000,"right":"C"},"trade":{"ms_of_day":55970183,"sequence":599184394,"size":1,"condition":125,"price":0.29,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMR","expiration":20250417,"strike":21000,"right":"C"},"quote":{"ms_of_day":55970183,"bid_size":373,"bid_exchange":9,"bid":0.24,"bid_condition":50,"ask_size":299,"ask_exchange":4,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMR","expiration":20250417,"strike":21000,"right":"C"},"quote":{"ms_of_day":55970183,"bid_size":373,"bid_exchange":9,"bid":0.24,"bid_condition":50,"ask_size":327,"ask_exchange":4,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":565000,"right":"P"},"quote":{"ms_of_day":55970184,"bid_size":121,"bid_exchange":5,"bid":11.97,"bid_condition":50,"ask_size":67,"ask_exchange":69,"ask":12.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":227500,"right":"C"},"quote":{"ms_of_day":55970173,"bid_size":100,"bid_exchange":31,"bid":0.31,"bid_condition":50,"ask_size":230,"ask_exchange":42,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":227500,"right":"C"},"ohlc":{"ms_of_day":55970187,"open":5.77,"high":6.45,"low":0.08,"close":0.31,"volume":113145,"count":20212,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":227500,"right":"C"},"trade":{"ms_of_day":55970187,"sequence":-1411126001,"size":3,"condition":131,"price":0.31,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":217500,"right":"P"},"quote":{"ms_of_day":55970151,"bid_size":294,"bid_exchange":42,"bid":0.08,"bid_condition":50,"ask_size":594,"ask_exchange":46,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":217500,"right":"P"},"ohlc":{"ms_of_day":55970187,"open":4.92,"high":7.3,"low":0.07,"close":0.08,"volume":67272,"count":12914,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":217500,"right":"P"},"trade":{"ms_of_day":55970187,"sequence":-1411125999,"size":1,"condition":131,"price":0.08,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":232500,"right":"C"},"quote":{"ms_of_day":55970149,"bid_size":247,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":446,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":232500,"right":"C"},"ohlc":{"ms_of_day":55970187,"open":3.8,"high":4.35,"low":0.02,"close":0.02,"volume":43074,"count":3961,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":232500,"right":"C"},"trade":{"ms_of_day":55970187,"sequence":-1411125998,"size":1,"condition":131,"price":0.02,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":212500,"right":"P"},"quote":{"ms_of_day":55970014,"bid_size":433,"bid_exchange":46,"bid":0.03,"bid_condition":50,"ask_size":213,"ask_exchange":47,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":212500,"right":"P"},"ohlc":{"ms_of_day":55970187,"open":3.63,"high":5.3,"low":0.03,"close":0.03,"volume":56925,"count":8307,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":212500,"right":"P"},"trade":{"ms_of_day":55970187,"sequence":-1411125997,"size":1,"condition":131,"price":0.03,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"quote":{"ms_of_day":55970190,"bid_size":84,"bid_exchange":1,"bid":1.1,"bid_condition":50,"ask_size":5,"ask_exchange":60,"ask":1.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55970194,"bid_size":93,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":147,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":558000,"right":"P"},"quote":{"ms_of_day":55970196,"bid_size":52,"bid_exchange":5,"bid":0.04,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55970200,"bid_size":16,"bid_exchange":73,"bid":2.09,"bid_condition":50,"ask_size":103,"ask_exchange":42,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55970205,"open":18.56,"high":21.75,"low":1.28,"close":2.09,"volume":180376,"count":29347,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55970205,"sequence":599188048,"size":3,"condition":125,"price":2.09,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250404,"strike":347500,"right":"C"},"quote":{"ms_of_day":55968770,"bid_size":10,"bid_exchange":7,"bid":6.0,"bid_condition":50,"ask_size":54,"ask_exchange":42,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250404,"strike":347500,"right":"C"},"ohlc":{"ms_of_day":55970212,"open":1.78,"high":6.25,"low":1.64,"close":6.0,"volume":804,"count":123,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250404,"strike":347500,"right":"C"},"trade":{"ms_of_day":55970212,"sequence":-124639446,"size":10,"condition":18,"price":6.0,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250404,"strike":347500,"right":"C"},"quote":{"ms_of_day":55970212,"bid_size":10,"bid_exchange":7,"bid":6.0,"bid_condition":50,"ask_size":54,"ask_exchange":42,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250404,"strike":347500,"right":"C"},"quote":{"ms_of_day":55970212,"bid_size":10,"bid_exchange":7,"bid":6.0,"bid_condition":50,"ask_size":42,"ask_exchange":22,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LUNR","expiration":20250417,"strike":7500,"right":"P"},"quote":{"ms_of_day":55970204,"bid_size":15,"bid_exchange":7,"bid":0.37,"bid_condition":50,"ask_size":327,"ask_exchange":65,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LUNR","expiration":20250417,"strike":7500,"right":"P"},"ohlc":{"ms_of_day":55970204,"open":0.28,"high":0.39,"low":0.22,"close":0.37,"volume":206,"count":33,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LUNR","expiration":20250417,"strike":7500,"right":"P"},"trade":{"ms_of_day":55970204,"sequence":1417131854,"size":15,"condition":18,"price":0.37,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LUNR","expiration":20250417,"strike":7500,"right":"P"},"quote":{"ms_of_day":55970204,"bid_size":28,"bid_exchange":69,"bid":0.36,"bid_condition":50,"ask_size":327,"ask_exchange":65,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LUNR","expiration":20250417,"strike":7500,"right":"P"},"quote":{"ms_of_day":55970204,"bid_size":28,"bid_exchange":69,"bid":0.36,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":212500,"right":"P"},"quote":{"ms_of_day":55970218,"bid_size":490,"bid_exchange":46,"bid":0.03,"bid_condition":50,"ask_size":213,"ask_exchange":47,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55970227,"bid_size":15,"bid_exchange":5,"bid":10.5,"bid_condition":50,"ask_size":66,"ask_exchange":5,"ask":10.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5680000,"right":"P"},"ohlc":{"ms_of_day":55970227,"open":111.0,"high":117.2,"low":8.9,"close":10.5,"volume":3732,"count":1413,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5680000,"right":"P"},"trade":{"ms_of_day":55970227,"sequence":599189166,"size":1,"condition":18,"price":10.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55970229,"bid_size":16,"bid_exchange":73,"bid":2.09,"bid_condition":50,"ask_size":75,"ask_exchange":31,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NCLH","expiration":20250404,"strike":20500,"right":"C"},"quote":{"ms_of_day":55967401,"bid_size":1433,"bid_exchange":5,"bid":0.38,"bid_condition":50,"ask_size":97,"ask_exchange":46,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NCLH","expiration":20250404,"strike":20500,"right":"C"},"ohlc":{"ms_of_day":55970257,"open":0.81,"high":0.91,"low":0.34,"close":0.38,"volume":264,"count":66,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NCLH","expiration":20250404,"strike":20500,"right":"C"},"trade":{"ms_of_day":55970257,"sequence":841247030,"size":1,"condition":131,"price":0.38,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NCLH","expiration":20250404,"strike":20500,"right":"C"},"quote":{"ms_of_day":55967401,"bid_size":1433,"bid_exchange":5,"bid":0.38,"bid_condition":50,"ask_size":97,"ask_exchange":46,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NCLH","expiration":20250404,"strike":20500,"right":"C"},"ohlc":{"ms_of_day":55970257,"open":0.81,"high":0.91,"low":0.34,"close":0.38,"volume":265,"count":67,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NCLH","expiration":20250404,"strike":20500,"right":"C"},"trade":{"ms_of_day":55970257,"sequence":841247032,"size":1,"condition":131,"price":0.38,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NCLH","expiration":20250404,"strike":20500,"right":"C"},"quote":{"ms_of_day":55967401,"bid_size":1433,"bid_exchange":5,"bid":0.38,"bid_condition":50,"ask_size":97,"ask_exchange":46,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NCLH","expiration":20250404,"strike":20500,"right":"C"},"ohlc":{"ms_of_day":55970257,"open":0.81,"high":0.91,"low":0.34,"close":0.38,"volume":266,"count":68,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NCLH","expiration":20250404,"strike":20500,"right":"C"},"trade":{"ms_of_day":55970257,"sequence":841247034,"size":1,"condition":131,"price":0.38,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NCLH","expiration":20250404,"strike":20500,"right":"C"},"quote":{"ms_of_day":55970257,"bid_size":10,"bid_exchange":7,"bid":0.39,"bid_condition":50,"ask_size":97,"ask_exchange":46,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NCLH","expiration":20250328,"strike":20500,"right":"C"},"quote":{"ms_of_day":55968840,"bid_size":1434,"bid_exchange":46,"bid":0.05,"bid_condition":50,"ask_size":282,"ask_exchange":46,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NCLH","expiration":20250328,"strike":20500,"right":"C"},"ohlc":{"ms_of_day":55970257,"open":0.48,"high":0.73,"low":0.06,"close":0.06,"volume":2198,"count":260,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NCLH","expiration":20250328,"strike":20500,"right":"C"},"trade":{"ms_of_day":55970257,"sequence":841247031,"size":1,"condition":131,"price":0.06,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NCLH","expiration":20250404,"strike":20500,"right":"C"},"quote":{"ms_of_day":55970257,"bid_size":11,"bid_exchange":7,"bid":0.39,"bid_condition":50,"ask_size":97,"ask_exchange":46,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NCLH","expiration":20250328,"strike":20500,"right":"C"},"quote":{"ms_of_day":55968840,"bid_size":1434,"bid_exchange":46,"bid":0.05,"bid_condition":50,"ask_size":282,"ask_exchange":46,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NCLH","expiration":20250328,"strike":20500,"right":"C"},"ohlc":{"ms_of_day":55970257,"open":0.48,"high":0.73,"low":0.06,"close":0.06,"volume":2199,"count":261,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NCLH","expiration":20250328,"strike":20500,"right":"C"},"trade":{"ms_of_day":55970257,"sequence":841247033,"size":1,"condition":131,"price":0.06,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NCLH","expiration":20250328,"strike":20500,"right":"C"},"quote":{"ms_of_day":55968840,"bid_size":1434,"bid_exchange":46,"bid":0.05,"bid_condition":50,"ask_size":282,"ask_exchange":46,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NCLH","expiration":20250328,"strike":20500,"right":"C"},"ohlc":{"ms_of_day":55970257,"open":0.48,"high":0.73,"low":0.06,"close":0.06,"volume":2200,"count":262,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NCLH","expiration":20250328,"strike":20500,"right":"C"},"trade":{"ms_of_day":55970257,"sequence":841247035,"size":1,"condition":131,"price":0.06,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":227500,"right":"C"},"quote":{"ms_of_day":55970263,"bid_size":100,"bid_exchange":31,"bid":0.31,"bid_condition":50,"ask_size":230,"ask_exchange":42,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":232500,"right":"C"},"quote":{"ms_of_day":55970263,"bid_size":247,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":508,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":217500,"right":"P"},"quote":{"ms_of_day":55970263,"bid_size":294,"bid_exchange":42,"bid":0.08,"bid_condition":50,"ask_size":594,"ask_exchange":46,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55969566,"bid_size":461,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":702,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5750000,"right":"C"},"ohlc":{"ms_of_day":55970264,"open":27.46,"high":27.46,"low":0.05,"close":0.1,"volume":69077,"count":19783,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5750000,"right":"C"},"trade":{"ms_of_day":55970264,"sequence":599191024,"size":8,"condition":95,"price":0.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55969566,"bid_size":461,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":702,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5750000,"right":"C"},"ohlc":{"ms_of_day":55970264,"open":27.46,"high":27.46,"low":0.05,"close":0.1,"volume":69086,"count":19784,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5750000,"right":"C"},"trade":{"ms_of_day":55970264,"sequence":599191025,"size":9,"condition":95,"price":0.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55970264,"bid_size":461,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":685,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55970264,"bid_size":461,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":685,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5750000,"right":"C"},"ohlc":{"ms_of_day":55970264,"open":27.46,"high":27.46,"low":0.05,"close":0.1,"volume":69096,"count":19785,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5750000,"right":"C"},"trade":{"ms_of_day":55970264,"sequence":599191033,"size":10,"condition":95,"price":0.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55970264,"bid_size":461,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":675,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55970264,"bid_size":461,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":675,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5750000,"right":"C"},"ohlc":{"ms_of_day":55970264,"open":27.46,"high":27.46,"low":0.05,"close":0.1,"volume":69106,"count":19786,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5750000,"right":"C"},"trade":{"ms_of_day":55970264,"sequence":599191036,"size":10,"condition":95,"price":0.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":217500,"right":"P"},"quote":{"ms_of_day":55970263,"bid_size":294,"bid_exchange":42,"bid":0.08,"bid_condition":50,"ask_size":632,"ask_exchange":46,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55970264,"bid_size":461,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":665,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55970264,"bid_size":461,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":665,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5750000,"right":"C"},"ohlc":{"ms_of_day":55970264,"open":27.46,"high":27.46,"low":0.05,"close":0.1,"volume":69119,"count":19787,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5750000,"right":"C"},"trade":{"ms_of_day":55970264,"sequence":599191038,"size":13,"condition":95,"price":0.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55970264,"bid_size":461,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":652,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":227500,"right":"C"},"quote":{"ms_of_day":55970268,"bid_size":88,"bid_exchange":31,"bid":0.31,"bid_condition":50,"ask_size":230,"ask_exchange":42,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MP","expiration":20250417,"strike":29000,"right":"C"},"quote":{"ms_of_day":55968406,"bid_size":649,"bid_exchange":9,"bid":0.5,"bid_condition":50,"ask_size":478,"ask_exchange":9,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MP","expiration":20250417,"strike":29000,"right":"C"},"ohlc":{"ms_of_day":55970274,"open":0.8,"high":1.1,"low":0.3,"close":0.5,"volume":221,"count":73,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MP","expiration":20250417,"strike":29000,"right":"C"},"trade":{"ms_of_day":55970274,"sequence":841248057,"size":18,"condition":125,"price":0.55,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MP","expiration":20250417,"strike":29000,"right":"C"},"quote":{"ms_of_day":55970274,"bid_size":649,"bid_exchange":9,"bid":0.5,"bid_condition":50,"ask_size":519,"ask_exchange":4,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MP","expiration":20250417,"strike":29000,"right":"C"},"quote":{"ms_of_day":55970275,"bid_size":737,"bid_exchange":9,"bid":0.5,"bid_condition":50,"ask_size":566,"ask_exchange":9,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55970006,"bid_size":92,"bid_exchange":11,"bid":9.7,"bid_condition":50,"ask_size":59,"ask_exchange":73,"ask":11.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55970275,"open":8.02,"high":46.73,"low":0.1,"close":10.72,"volume":5653,"count":1187,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"trade":{"ms_of_day":55970275,"sequence":-627850977,"size":1,"condition":125,"price":10.72,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250328,"strike":360000,"right":"P"},"quote":{"ms_of_day":55970278,"bid_size":19,"bid_exchange":42,"bid":0.83,"bid_condition":50,"ask_size":54,"ask_exchange":65,"ask":0.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55970301,"bid_size":20,"bid_exchange":69,"bid":2.09,"bid_condition":50,"ask_size":75,"ask_exchange":31,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":30000,"right":"C"},"quote":{"ms_of_day":55970304,"bid_size":6,"bid_exchange":65,"bid":2.15,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":30000,"right":"C"},"ohlc":{"ms_of_day":55970304,"open":3.48,"high":4.82,"low":1.5,"close":2.2,"volume":20135,"count":3487,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":30000,"right":"C"},"trade":{"ms_of_day":55970304,"sequence":-630880429,"size":1,"condition":18,"price":2.2,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":30000,"right":"C"},"quote":{"ms_of_day":55970305,"bid_size":6,"bid_exchange":65,"bid":2.15,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":30000,"right":"C"},"quote":{"ms_of_day":55970305,"bid_size":6,"bid_exchange":65,"bid":2.15,"bid_condition":50,"ask_size":159,"ask_exchange":60,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIG","expiration":20250417,"strike":3500,"right":"C"},"quote":{"ms_of_day":55970316,"bid_size":3181,"bid_exchange":73,"bid":0.09,"bid_condition":50,"ask_size":140,"ask_exchange":46,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIG","expiration":20250417,"strike":3500,"right":"C"},"ohlc":{"ms_of_day":55970316,"open":0.08,"high":0.1,"low":0.08,"close":0.1,"volume":149,"count":5,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIG","expiration":20250417,"strike":3500,"right":"C"},"trade":{"ms_of_day":55970316,"sequence":37404046,"size":140,"condition":18,"price":0.1,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIG","expiration":20250417,"strike":3500,"right":"C"},"quote":{"ms_of_day":55970316,"bid_size":3181,"bid_exchange":73,"bid":0.09,"bid_condition":50,"ask_size":83,"ask_exchange":7,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIG","expiration":20250417,"strike":3500,"right":"C"},"quote":{"ms_of_day":55970316,"bid_size":3181,"bid_exchange":73,"bid":0.09,"bid_condition":50,"ask_size":414,"ask_exchange":7,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55970136,"bid_size":59,"bid_exchange":5,"bid":36.2,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":36.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"ohlc":{"ms_of_day":55970337,"open":107.2,"high":107.2,"low":32.2,"close":36.35,"volume":391,"count":144,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"trade":{"ms_of_day":55970337,"sequence":599196306,"size":1,"condition":130,"price":36.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"quote":{"ms_of_day":55970071,"bid_size":66,"bid_exchange":5,"bid":11.4,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":11.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"ohlc":{"ms_of_day":55970337,"open":61.31,"high":67.67,"low":10.84,"close":11.5,"volume":230,"count":58,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"trade":{"ms_of_day":55970337,"sequence":599196307,"size":1,"condition":130,"price":11.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"quote":{"ms_of_day":55970197,"bid_size":39,"bid_exchange":5,"bid":22.0,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":22.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"ohlc":{"ms_of_day":55970337,"open":85.06,"high":87.83,"low":20.05,"close":22.15,"volume":271,"count":65,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"trade":{"ms_of_day":55970337,"sequence":599196308,"size":2,"condition":130,"price":22.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55970136,"bid_size":59,"bid_exchange":5,"bid":36.2,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":36.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"ohlc":{"ms_of_day":55970337,"open":107.2,"high":107.2,"low":32.2,"close":36.35,"volume":392,"count":145,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"trade":{"ms_of_day":55970337,"sequence":599196309,"size":1,"condition":130,"price":36.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"quote":{"ms_of_day":55970071,"bid_size":66,"bid_exchange":5,"bid":11.4,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":11.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"ohlc":{"ms_of_day":55970337,"open":61.31,"high":67.67,"low":10.84,"close":11.5,"volume":231,"count":59,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"trade":{"ms_of_day":55970337,"sequence":599196310,"size":1,"condition":130,"price":11.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"quote":{"ms_of_day":55970197,"bid_size":39,"bid_exchange":5,"bid":22.0,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":22.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"ohlc":{"ms_of_day":55970337,"open":85.06,"high":87.83,"low":20.05,"close":22.15,"volume":273,"count":66,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"trade":{"ms_of_day":55970337,"sequence":599196311,"size":2,"condition":130,"price":22.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55970136,"bid_size":59,"bid_exchange":5,"bid":36.2,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":36.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"ohlc":{"ms_of_day":55970337,"open":107.2,"high":107.2,"low":32.2,"close":36.35,"volume":393,"count":146,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"trade":{"ms_of_day":55970337,"sequence":599196312,"size":1,"condition":130,"price":36.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"quote":{"ms_of_day":55970197,"bid_size":39,"bid_exchange":5,"bid":22.0,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":22.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"ohlc":{"ms_of_day":55970337,"open":85.06,"high":87.83,"low":20.05,"close":22.15,"volume":275,"count":67,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"trade":{"ms_of_day":55970337,"sequence":599196313,"size":2,"condition":130,"price":22.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"quote":{"ms_of_day":55970071,"bid_size":66,"bid_exchange":5,"bid":11.4,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":11.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"ohlc":{"ms_of_day":55970337,"open":61.31,"high":67.67,"low":10.84,"close":11.5,"volume":232,"count":60,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"trade":{"ms_of_day":55970337,"sequence":599196314,"size":1,"condition":130,"price":11.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55970136,"bid_size":59,"bid_exchange":5,"bid":36.2,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":36.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"ohlc":{"ms_of_day":55970337,"open":107.2,"high":107.2,"low":32.2,"close":36.35,"volume":394,"count":147,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"trade":{"ms_of_day":55970337,"sequence":599196315,"size":1,"condition":130,"price":36.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"quote":{"ms_of_day":55970071,"bid_size":66,"bid_exchange":5,"bid":11.4,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":11.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"ohlc":{"ms_of_day":55970337,"open":61.31,"high":67.67,"low":10.84,"close":11.5,"volume":233,"count":61,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"trade":{"ms_of_day":55970337,"sequence":599196316,"size":1,"condition":130,"price":11.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"quote":{"ms_of_day":55970197,"bid_size":39,"bid_exchange":5,"bid":22.0,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":22.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"ohlc":{"ms_of_day":55970337,"open":85.06,"high":87.83,"low":20.05,"close":22.15,"volume":277,"count":68,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"trade":{"ms_of_day":55970337,"sequence":599196317,"size":2,"condition":130,"price":22.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55970136,"bid_size":59,"bid_exchange":5,"bid":36.2,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":36.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"ohlc":{"ms_of_day":55970337,"open":107.2,"high":107.2,"low":32.2,"close":36.35,"volume":395,"count":148,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"trade":{"ms_of_day":55970337,"sequence":599196318,"size":1,"condition":130,"price":36.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"quote":{"ms_of_day":55970071,"bid_size":66,"bid_exchange":5,"bid":11.4,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":11.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"ohlc":{"ms_of_day":55970337,"open":61.31,"high":67.67,"low":10.84,"close":11.5,"volume":234,"count":62,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"trade":{"ms_of_day":55970337,"sequence":599196319,"size":1,"condition":130,"price":11.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"quote":{"ms_of_day":55970197,"bid_size":39,"bid_exchange":5,"bid":22.0,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":22.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"ohlc":{"ms_of_day":55970337,"open":85.06,"high":87.83,"low":20.05,"close":22.15,"volume":279,"count":69,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"trade":{"ms_of_day":55970337,"sequence":599196320,"size":2,"condition":130,"price":22.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"quote":{"ms_of_day":55970338,"bid_size":39,"bid_exchange":5,"bid":22.0,"bid_condition":50,"ask_size":29,"ask_exchange":5,"ask":22.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250404,"strike":397500,"right":"C"},"quote":{"ms_of_day":55970207,"bid_size":57,"bid_exchange":76,"bid":2.95,"bid_condition":50,"ask_size":31,"ask_exchange":73,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250404,"strike":397500,"right":"C"},"ohlc":{"ms_of_day":55970341,"open":5.4,"high":5.45,"low":2.1,"close":2.97,"volume":3465,"count":1236,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250404,"strike":397500,"right":"C"},"trade":{"ms_of_day":55970341,"sequence":841253450,"size":1,"condition":125,"price":2.97,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55970147,"bid_size":2,"bid_exchange":7,"bid":2.07,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":2.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"ohlc":{"ms_of_day":55970345,"open":49.35,"high":51.94,"low":0.61,"close":2.07,"volume":147603,"count":26342,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"trade":{"ms_of_day":55970345,"sequence":33705791,"size":1,"condition":18,"price":2.07,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55970345,"bid_size":1,"bid_exchange":7,"bid":2.07,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":2.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55970345,"bid_size":15,"bid_exchange":5,"bid":10.5,"bid_condition":50,"ask_size":79,"ask_exchange":5,"ask":10.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55970346,"bid_size":1,"bid_exchange":7,"bid":2.07,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":2.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"C"},"quote":{"ms_of_day":55970346,"bid_size":19,"bid_exchange":65,"bid":1.16,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":1.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"C"},"quote":{"ms_of_day":55970346,"bid_size":19,"bid_exchange":65,"bid":1.16,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":1.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55970347,"bid_size":59,"bid_exchange":5,"bid":36.2,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":36.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BIDU","expiration":20250516,"strike":105000,"right":"C"},"quote":{"ms_of_day":55970345,"bid_size":1,"bid_exchange":69,"bid":4.3,"bid_condition":50,"ask_size":496,"ask_exchange":5,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BIDU","expiration":20250516,"strike":105000,"right":"C"},"ohlc":{"ms_of_day":55970345,"open":2.34,"high":6.8,"low":2.22,"close":4.3,"volume":2784,"count":710,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BIDU","expiration":20250516,"strike":105000,"right":"C"},"trade":{"ms_of_day":55970345,"sequence":-627849466,"size":1,"condition":18,"price":4.3,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BIDU","expiration":20250516,"strike":105000,"right":"C"},"quote":{"ms_of_day":55970345,"bid_size":458,"bid_exchange":5,"bid":4.25,"bid_condition":50,"ask_size":496,"ask_exchange":5,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BIDU","expiration":20250516,"strike":105000,"right":"C"},"quote":{"ms_of_day":55970345,"bid_size":481,"bid_exchange":65,"bid":4.25,"bid_condition":50,"ask_size":496,"ask_exchange":5,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250404,"strike":397500,"right":"C"},"quote":{"ms_of_day":55970350,"bid_size":98,"bid_exchange":4,"bid":2.95,"bid_condition":50,"ask_size":31,"ask_exchange":73,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250404,"strike":397500,"right":"C"},"quote":{"ms_of_day":55970350,"bid_size":98,"bid_exchange":4,"bid":2.95,"bid_condition":50,"ask_size":31,"ask_exchange":73,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55970353,"bid_size":56,"bid_exchange":5,"bid":36.2,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":36.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55970354,"bid_size":7,"bid_exchange":5,"bid":10.5,"bid_condition":50,"ask_size":79,"ask_exchange":5,"ask":10.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DG","expiration":20250411,"strike":79000,"right":"P"},"quote":{"ms_of_day":55970352,"bid_size":290,"bid_exchange":4,"bid":0.22,"bid_condition":50,"ask_size":299,"ask_exchange":4,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DG","expiration":20250411,"strike":79000,"right":"P"},"ohlc":{"ms_of_day":55970352,"open":3.68,"high":6.11,"low":0.01,"close":0.35,"volume":72,"count":19,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DG","expiration":20250411,"strike":79000,"right":"P"},"trade":{"ms_of_day":55970352,"sequence":-927342187,"size":1,"condition":18,"price":0.35,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DG","expiration":20250411,"strike":79000,"right":"P"},"quote":{"ms_of_day":55970352,"bid_size":290,"bid_exchange":4,"bid":0.22,"bid_condition":50,"ask_size":143,"ask_exchange":73,"ask":0.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DG","expiration":20250411,"strike":79000,"right":"P"},"quote":{"ms_of_day":55970352,"bid_size":330,"bid_exchange":5,"bid":0.22,"bid_condition":50,"ask_size":143,"ask_exchange":73,"ask":0.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20270115,"strike":160000,"right":"C"},"quote":{"ms_of_day":55970161,"bid_size":81,"bid_exchange":22,"bid":66.9,"bid_condition":50,"ask_size":76,"ask_exchange":22,"ask":67.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20270115,"strike":160000,"right":"C"},"ohlc":{"ms_of_day":55970356,"open":73.78,"high":73.78,"low":59.95,"close":67.08,"volume":118,"count":61,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20270115,"strike":160000,"right":"C"},"trade":{"ms_of_day":55970356,"sequence":-1411119634,"size":1,"condition":131,"price":67.08,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20270115,"strike":200000,"right":"C"},"quote":{"ms_of_day":55970339,"bid_size":137,"bid_exchange":43,"bid":43.7,"bid_condition":50,"ask_size":213,"ask_exchange":43,"ask":44.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20270115,"strike":200000,"right":"C"},"ohlc":{"ms_of_day":55970356,"open":52.6,"high":52.6,"low":37.74,"close":43.85,"volume":2000,"count":449,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20270115,"strike":200000,"right":"C"},"trade":{"ms_of_day":55970356,"sequence":-1411119631,"size":1,"condition":131,"price":43.85,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55970346,"bid_size":1,"bid_exchange":7,"bid":2.07,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":2.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"ohlc":{"ms_of_day":55970364,"open":49.35,"high":51.94,"low":0.61,"close":2.07,"volume":147604,"count":26343,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"trade":{"ms_of_day":55970364,"sequence":33710468,"size":1,"condition":95,"price":2.07,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55970364,"bid_size":5,"bid_exchange":46,"bid":2.06,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":2.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55970367,"bid_size":171,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":153,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55970367,"open":122.0,"high":122.0,"low":0.6,"close":1.05,"volume":85537,"count":27035,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55970367,"sequence":599201552,"size":2,"condition":18,"price":1.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55970373,"bid_size":229,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":273,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55970373,"open":27.46,"high":29.1,"low":0.15,"close":0.4,"volume":58400,"count":19503,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55970373,"sequence":599202093,"size":1,"condition":18,"price":0.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55970370,"bid_size":19,"bid_exchange":42,"bid":2.05,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":2.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VTRS","expiration":20250516,"strike":8000,"right":"C"},"quote":{"ms_of_day":55944175,"bid_size":1,"bid_exchange":60,"bid":1.05,"bid_condition":50,"ask_size":115,"ask_exchange":43,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VTRS","expiration":20250516,"strike":8000,"right":"C"},"ohlc":{"ms_of_day":55970391,"open":1.02,"high":1.1,"low":1.02,"close":1.1,"volume":10,"count":9,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VTRS","expiration":20250516,"strike":8000,"right":"C"},"trade":{"ms_of_day":55970391,"sequence":-124625969,"size":1,"condition":138,"price":1.1,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VTRS","expiration":20250516,"strike":8000,"right":"C"},"quote":{"ms_of_day":55970391,"bid_size":1,"bid_exchange":60,"bid":1.05,"bid_condition":50,"ask_size":218,"ask_exchange":43,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NCLH","expiration":20250328,"strike":20500,"right":"C"},"quote":{"ms_of_day":55970401,"bid_size":1414,"bid_exchange":46,"bid":0.05,"bid_condition":50,"ask_size":282,"ask_exchange":46,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NCLH","expiration":20250328,"strike":20500,"right":"C"},"quote":{"ms_of_day":55970402,"bid_size":1414,"bid_exchange":46,"bid":0.05,"bid_condition":50,"ask_size":272,"ask_exchange":46,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55970405,"bid_size":202,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":273,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55970406,"bid_size":192,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":273,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55970406,"bid_size":192,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":273,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55970406,"open":27.46,"high":29.1,"low":0.15,"close":0.35,"volume":58410,"count":19504,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55970406,"sequence":599204198,"size":10,"condition":18,"price":0.35,"exchange":5,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LRCX","expiration":20270115,"strike":75000,"right":"C"},"quote":{"ms_of_day":55969806,"bid_size":369,"bid_exchange":22,"bid":18.05,"bid_condition":50,"ask_size":16,"ask_exchange":6,"ask":18.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LRCX","expiration":20270115,"strike":75000,"right":"C"},"ohlc":{"ms_of_day":55970399,"open":19.1,"high":20.16,"low":17.82,"close":18.35,"volume":31,"count":9,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LRCX","expiration":20270115,"strike":75000,"right":"C"},"trade":{"ms_of_day":55970399,"sequence":-1345536427,"size":10,"condition":125,"price":18.35,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"quote":{"ms_of_day":55970411,"bid_size":66,"bid_exchange":5,"bid":11.4,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":11.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":115000,"right":"P"},"quote":{"ms_of_day":55967632,"bid_size":422,"bid_exchange":31,"bid":0.73,"bid_condition":50,"ask_size":150,"ask_exchange":76,"ask":0.76,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":115000,"right":"P"},"ohlc":{"ms_of_day":55970418,"open":2.78,"high":3.1,"low":0.73,"close":0.73,"volume":48,"count":24,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":115000,"right":"P"},"trade":{"ms_of_day":55970418,"sequence":33715613,"size":2,"condition":18,"price":0.73,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":115000,"right":"P"},"quote":{"ms_of_day":55970418,"bid_size":632,"bid_exchange":73,"bid":0.74,"bid_condition":50,"ask_size":150,"ask_exchange":76,"ask":0.76,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":115000,"right":"P"},"quote":{"ms_of_day":55970418,"bid_size":632,"bid_exchange":73,"bid":0.74,"bid_condition":50,"ask_size":171,"ask_exchange":65,"ask":0.76,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250404,"strike":9000,"right":"C"},"quote":{"ms_of_day":55970429,"bid_size":139,"bid_exchange":65,"bid":0.42,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":0.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250404,"strike":9000,"right":"C"},"ohlc":{"ms_of_day":55970430,"open":1.15,"high":3.0,"low":0.35,"close":0.43,"volume":3997,"count":679,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250404,"strike":9000,"right":"C"},"trade":{"ms_of_day":55970430,"sequence":37412184,"size":3,"condition":18,"price":0.43,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250404,"strike":9000,"right":"C"},"quote":{"ms_of_day":55970430,"bid_size":139,"bid_exchange":65,"bid":0.42,"bid_condition":50,"ask_size":141,"ask_exchange":43,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250404,"strike":9000,"right":"C"},"quote":{"ms_of_day":55970430,"bid_size":1,"bid_exchange":73,"bid":0.43,"bid_condition":50,"ask_size":141,"ask_exchange":43,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55970433,"bid_size":205,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":273,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":525000,"right":"P"},"quote":{"ms_of_day":55967588,"bid_size":1031,"bid_exchange":9,"bid":0.01,"bid_condition":50,"ask_size":5572,"ask_exchange":6,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":525000,"right":"P"},"ohlc":{"ms_of_day":55970441,"open":1.92,"high":3.69,"low":0.01,"close":0.02,"volume":8833,"count":793,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":525000,"right":"P"},"trade":{"ms_of_day":55970441,"sequence":1427073815,"size":33,"condition":125,"price":0.02,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AXSM","expiration":20250417,"strike":115000,"right":"P"},"quote":{"ms_of_day":55970443,"bid_size":55,"bid_exchange":22,"bid":2.15,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":23500,"right":"C"},"quote":{"ms_of_day":55970205,"bid_size":13,"bid_exchange":11,"bid":1.01,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":23500,"right":"C"},"ohlc":{"ms_of_day":55970452,"open":2.15,"high":6.0,"low":0.82,"close":1.01,"volume":2776,"count":410,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":23500,"right":"C"},"trade":{"ms_of_day":55970452,"sequence":-630866854,"size":1,"condition":18,"price":1.01,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":23500,"right":"C"},"quote":{"ms_of_day":55970452,"bid_size":12,"bid_exchange":11,"bid":1.01,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":23500,"right":"C"},"quote":{"ms_of_day":55970452,"bid_size":183,"bid_exchange":60,"bid":1.01,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20270115,"strike":160000,"right":"C"},"quote":{"ms_of_day":55970460,"bid_size":121,"bid_exchange":43,"bid":66.9,"bid_condition":50,"ask_size":76,"ask_exchange":22,"ask":67.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20270115,"strike":160000,"right":"C"},"quote":{"ms_of_day":55970461,"bid_size":121,"bid_exchange":43,"bid":66.9,"bid_condition":50,"ask_size":77,"ask_exchange":22,"ask":67.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55970476,"bid_size":171,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":156,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55970488,"bid_size":205,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":228,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LRCX","expiration":20270115,"strike":75000,"right":"C"},"quote":{"ms_of_day":55970490,"bid_size":7,"bid_exchange":7,"bid":18.15,"bid_condition":50,"ask_size":16,"ask_exchange":6,"ask":18.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LRCX","expiration":20270115,"strike":75000,"right":"C"},"quote":{"ms_of_day":55970490,"bid_size":7,"bid_exchange":7,"bid":18.15,"bid_condition":50,"ask_size":16,"ask_exchange":6,"ask":18.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"C"},"quote":{"ms_of_day":55970501,"bid_size":44,"bid_exchange":60,"bid":9.85,"bid_condition":50,"ask_size":82,"ask_exchange":43,"ask":10.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"C"},"ohlc":{"ms_of_day":55970501,"open":4.65,"high":22.5,"low":3.65,"close":10.0,"volume":38820,"count":7637,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"C"},"trade":{"ms_of_day":55970501,"sequence":33719480,"size":1,"condition":18,"price":10.0,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"C"},"quote":{"ms_of_day":55970501,"bid_size":44,"bid_exchange":60,"bid":9.85,"bid_condition":50,"ask_size":89,"ask_exchange":65,"ask":10.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55970503,"bid_size":171,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":153,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"C"},"quote":{"ms_of_day":55970506,"bid_size":44,"bid_exchange":60,"bid":9.85,"bid_condition":50,"ask_size":89,"ask_exchange":65,"ask":10.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":292500,"right":"C"},"quote":{"ms_of_day":55970473,"bid_size":20,"bid_exchange":43,"bid":0.84,"bid_condition":50,"ask_size":10,"ask_exchange":69,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":292500,"right":"C"},"ohlc":{"ms_of_day":55970512,"open":0.72,"high":5.55,"low":0.7,"close":0.85,"volume":50194,"count":11598,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":292500,"right":"C"},"trade":{"ms_of_day":55970512,"sequence":33719937,"size":3,"condition":18,"price":0.85,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":292500,"right":"C"},"quote":{"ms_of_day":55970473,"bid_size":20,"bid_exchange":43,"bid":0.84,"bid_condition":50,"ask_size":10,"ask_exchange":69,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":292500,"right":"C"},"ohlc":{"ms_of_day":55970512,"open":0.72,"high":5.55,"low":0.7,"close":0.85,"volume":50199,"count":11599,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":292500,"right":"C"},"trade":{"ms_of_day":55970512,"sequence":33719948,"size":5,"condition":18,"price":0.85,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20260116,"strike":5000,"right":"C"},"quote":{"ms_of_day":55969645,"bid_size":2150,"bid_exchange":4,"bid":3.8,"bid_condition":50,"ask_size":679,"ask_exchange":4,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20260116,"strike":5000,"right":"C"},"ohlc":{"ms_of_day":55970508,"open":2.25,"high":7.3,"low":1.82,"close":4.0,"volume":4092,"count":766,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20260116,"strike":5000,"right":"C"},"trade":{"ms_of_day":55970508,"sequence":-1153999449,"size":10,"condition":125,"price":4.0,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20260116,"strike":5000,"right":"C"},"quote":{"ms_of_day":55970508,"bid_size":2150,"bid_exchange":4,"bid":3.8,"bid_condition":50,"ask_size":1670,"ask_exchange":4,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20260116,"strike":5000,"right":"C"},"quote":{"ms_of_day":55970508,"bid_size":2556,"bid_exchange":4,"bid":3.8,"bid_condition":50,"ask_size":1670,"ask_exchange":4,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250509,"strike":275000,"right":"P"},"quote":{"ms_of_day":55970518,"bid_size":74,"bid_exchange":73,"bid":0.35,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250509,"strike":275000,"right":"P"},"ohlc":{"ms_of_day":55970518,"open":0.35,"high":0.35,"low":0.35,"close":0.35,"volume":1,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250509,"strike":275000,"right":"P"},"trade":{"ms_of_day":55970518,"sequence":-124614944,"size":1,"condition":18,"price":0.35,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250509,"strike":275000,"right":"P"},"quote":{"ms_of_day":55970518,"bid_size":74,"bid_exchange":73,"bid":0.35,"bid_condition":50,"ask_size":24,"ask_exchange":60,"ask":2.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250509,"strike":275000,"right":"P"},"quote":{"ms_of_day":55970518,"bid_size":74,"bid_exchange":73,"bid":0.35,"bid_condition":50,"ask_size":25,"ask_exchange":60,"ask":2.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250404,"strike":9000,"right":"C"},"quote":{"ms_of_day":55970511,"bid_size":1046,"bid_exchange":73,"bid":0.43,"bid_condition":50,"ask_size":409,"ask_exchange":42,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250404,"strike":9000,"right":"C"},"ohlc":{"ms_of_day":55970530,"open":1.15,"high":3.0,"low":0.35,"close":0.43,"volume":3998,"count":680,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250404,"strike":9000,"right":"C"},"trade":{"ms_of_day":55970530,"sequence":37417255,"size":1,"condition":125,"price":0.43,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250404,"strike":9000,"right":"C"},"quote":{"ms_of_day":55970511,"bid_size":1046,"bid_exchange":73,"bid":0.43,"bid_condition":50,"ask_size":409,"ask_exchange":42,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250404,"strike":9000,"right":"C"},"ohlc":{"ms_of_day":55970530,"open":1.15,"high":3.0,"low":0.35,"close":0.43,"volume":3999,"count":681,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250404,"strike":9000,"right":"C"},"trade":{"ms_of_day":55970530,"sequence":37417290,"size":1,"condition":125,"price":0.43,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250404,"strike":9000,"right":"C"},"quote":{"ms_of_day":55970511,"bid_size":1046,"bid_exchange":73,"bid":0.43,"bid_condition":50,"ask_size":409,"ask_exchange":42,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250404,"strike":9000,"right":"C"},"ohlc":{"ms_of_day":55970531,"open":1.15,"high":3.0,"low":0.35,"close":0.43,"volume":4000,"count":682,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250404,"strike":9000,"right":"C"},"trade":{"ms_of_day":55970531,"sequence":37417331,"size":1,"condition":125,"price":0.43,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":292500,"right":"C"},"quote":{"ms_of_day":55970530,"bid_size":20,"bid_exchange":43,"bid":0.84,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":292500,"right":"C"},"quote":{"ms_of_day":55970530,"bid_size":20,"bid_exchange":43,"bid":0.84,"bid_condition":50,"ask_size":46,"ask_exchange":69,"ask":0.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250425,"strike":950000,"right":"C"},"quote":{"ms_of_day":55970550,"bid_size":18,"bid_exchange":5,"bid":19.15,"bid_condition":50,"ask_size":16,"ask_exchange":9,"ask":20.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250425,"strike":950000,"right":"C"},"ohlc":{"ms_of_day":55970550,"open":39.95,"high":41.28,"low":5.5,"close":19.7,"volume":218,"count":80,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250425,"strike":950000,"right":"C"},"trade":{"ms_of_day":55970550,"sequence":-927330334,"size":1,"condition":18,"price":19.7,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20270115,"strike":200000,"right":"C"},"quote":{"ms_of_day":55970548,"bid_size":168,"bid_exchange":43,"bid":43.7,"bid_condition":50,"ask_size":213,"ask_exchange":43,"ask":44.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250425,"strike":950000,"right":"C"},"quote":{"ms_of_day":55970550,"bid_size":18,"bid_exchange":5,"bid":19.15,"bid_condition":50,"ask_size":64,"ask_exchange":7,"ask":20.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250425,"strike":950000,"right":"C"},"quote":{"ms_of_day":55970550,"bid_size":20,"bid_exchange":4,"bid":19.15,"bid_condition":50,"ask_size":64,"ask_exchange":7,"ask":20.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55970549,"bid_size":60,"bid_exchange":73,"bid":3.21,"bid_condition":50,"ask_size":35,"ask_exchange":47,"ask":3.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55970552,"open":16.95,"high":16.97,"low":2.0,"close":3.23,"volume":78323,"count":13157,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55970552,"sequence":599211014,"size":5,"condition":125,"price":3.23,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":21000,"right":"C"},"quote":{"ms_of_day":55966289,"bid_size":12,"bid_exchange":11,"bid":3.35,"bid_condition":50,"ask_size":909,"ask_exchange":9,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":21000,"right":"C"},"ohlc":{"ms_of_day":55970552,"open":4.2,"high":9.0,"low":2.78,"close":3.45,"volume":218,"count":65,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":21000,"right":"C"},"trade":{"ms_of_day":55970552,"sequence":-630860217,"size":1,"condition":125,"price":3.45,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55970555,"bid_size":60,"bid_exchange":73,"bid":3.21,"bid_condition":50,"ask_size":31,"ask_exchange":7,"ask":3.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55970555,"bid_size":10,"bid_exchange":22,"bid":0.71,"bid_condition":50,"ask_size":5,"ask_exchange":31,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55970555,"open":9.14,"high":9.42,"low":0.32,"close":0.71,"volume":134428,"count":18583,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"trade":{"ms_of_day":55970555,"sequence":-63037794,"size":5,"condition":18,"price":0.71,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55970555,"bid_size":10,"bid_exchange":22,"bid":0.71,"bid_condition":50,"ask_size":115,"ask_exchange":22,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55970556,"bid_size":10,"bid_exchange":22,"bid":0.71,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55970559,"bid_size":80,"bid_exchange":11,"bid":3.21,"bid_condition":50,"ask_size":31,"ask_exchange":7,"ask":3.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55970556,"bid_size":206,"bid_exchange":42,"bid":0.69,"bid_condition":50,"ask_size":176,"ask_exchange":11,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55970573,"open":3.09,"high":7.97,"low":0.21,"close":0.69,"volume":441613,"count":55294,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55970573,"sequence":599215994,"size":4,"condition":18,"price":0.69,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55970556,"bid_size":206,"bid_exchange":42,"bid":0.69,"bid_condition":50,"ask_size":176,"ask_exchange":11,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55970573,"open":3.09,"high":7.97,"low":0.21,"close":0.69,"volume":441618,"count":55295,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55970573,"sequence":599215995,"size":5,"condition":18,"price":0.69,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55970573,"bid_size":413,"bid_exchange":42,"bid":0.69,"bid_condition":50,"ask_size":176,"ask_exchange":11,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55970573,"bid_size":413,"bid_exchange":42,"bid":0.69,"bid_condition":50,"ask_size":176,"ask_exchange":11,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55970573,"open":3.09,"high":7.97,"low":0.21,"close":0.69,"volume":441619,"count":55296,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55970573,"sequence":599216017,"size":1,"condition":18,"price":0.69,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55970573,"bid_size":413,"bid_exchange":42,"bid":0.69,"bid_condition":50,"ask_size":176,"ask_exchange":11,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55970006,"bid_size":92,"bid_exchange":11,"bid":9.7,"bid_condition":50,"ask_size":59,"ask_exchange":73,"ask":11.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55970575,"open":8.02,"high":46.73,"low":0.1,"close":10.6,"volume":5655,"count":1188,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"trade":{"ms_of_day":55970575,"sequence":-627841475,"size":2,"condition":125,"price":10.6,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55970006,"bid_size":92,"bid_exchange":11,"bid":9.7,"bid_condition":50,"ask_size":59,"ask_exchange":73,"ask":11.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55970575,"open":8.02,"high":46.73,"low":0.1,"close":10.6,"volume":5658,"count":1189,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"trade":{"ms_of_day":55970575,"sequence":-627841474,"size":3,"condition":125,"price":10.6,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAH","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55970592,"bid_size":376,"bid_exchange":22,"bid":0.2,"bid_condition":50,"ask_size":167,"ask_exchange":65,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250328,"strike":77000,"right":"C"},"quote":{"ms_of_day":55970401,"bid_size":15,"bid_exchange":46,"bid":1.5,"bid_condition":50,"ask_size":885,"ask_exchange":5,"ask":1.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250328,"strike":77000,"right":"C"},"ohlc":{"ms_of_day":55970601,"open":11.0,"high":11.6,"low":1.5,"close":1.5,"volume":295,"count":37,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250328,"strike":77000,"right":"C"},"trade":{"ms_of_day":55970601,"sequence":-124609314,"size":15,"condition":18,"price":1.5,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250328,"strike":77000,"right":"C"},"quote":{"ms_of_day":55970601,"bid_size":51,"bid_exchange":1,"bid":1.3,"bid_condition":50,"ask_size":885,"ask_exchange":5,"ask":1.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250328,"strike":77000,"right":"C"},"quote":{"ms_of_day":55970601,"bid_size":51,"bid_exchange":1,"bid":1.3,"bid_condition":50,"ask_size":885,"ask_exchange":5,"ask":1.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":567000,"right":"C"},"quote":{"ms_of_day":55970602,"bid_size":10,"bid_exchange":43,"bid":8.26,"bid_condition":50,"ask_size":118,"ask_exchange":42,"ask":8.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55970602,"open":18.0,"high":23.3,"low":6.57,"close":8.27,"volume":3909,"count":771,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":567000,"right":"C"},"trade":{"ms_of_day":55970602,"sequence":1427081899,"size":10,"condition":18,"price":8.27,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":567000,"right":"C"},"quote":{"ms_of_day":55970602,"bid_size":104,"bid_exchange":42,"bid":8.24,"bid_condition":50,"ask_size":118,"ask_exchange":42,"ask":8.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":567000,"right":"C"},"quote":{"ms_of_day":55970602,"bid_size":20,"bid_exchange":69,"bid":8.25,"bid_condition":50,"ask_size":118,"ask_exchange":42,"ask":8.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250620,"strike":62500,"right":"C"},"quote":{"ms_of_day":55970608,"bid_size":1,"bid_exchange":7,"bid":0.22,"bid_condition":50,"ask_size":195,"ask_exchange":31,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250620,"strike":62500,"right":"C"},"ohlc":{"ms_of_day":55970609,"open":0.56,"high":0.72,"low":0.11,"close":0.22,"volume":685,"count":54,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250620,"strike":62500,"right":"C"},"trade":{"ms_of_day":55970609,"sequence":-630854900,"size":1,"condition":18,"price":0.22,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250620,"strike":62500,"right":"C"},"quote":{"ms_of_day":55970609,"bid_size":302,"bid_exchange":11,"bid":0.19,"bid_condition":50,"ask_size":195,"ask_exchange":31,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250620,"strike":62500,"right":"C"},"quote":{"ms_of_day":55970609,"bid_size":302,"bid_exchange":11,"bid":0.19,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAVA","expiration":20270115,"strike":85000,"right":"P"},"quote":{"ms_of_day":55970612,"bid_size":17,"bid_exchange":4,"bid":20.65,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":20.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAVA","expiration":20270115,"strike":85000,"right":"P"},"ohlc":{"ms_of_day":55970613,"open":25.13,"high":25.13,"low":20.05,"close":20.85,"volume":11,"count":9,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAVA","expiration":20270115,"strike":85000,"right":"P"},"trade":{"ms_of_day":55970613,"sequence":-616060751,"size":1,"condition":18,"price":20.85,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAVA","expiration":20270115,"strike":85000,"right":"P"},"quote":{"ms_of_day":55970613,"bid_size":17,"bid_exchange":4,"bid":20.65,"bid_condition":50,"ask_size":12,"ask_exchange":60,"ask":21.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAVA","expiration":20270115,"strike":85000,"right":"P"},"quote":{"ms_of_day":55970613,"bid_size":17,"bid_exchange":4,"bid":20.65,"bid_condition":50,"ask_size":12,"ask_exchange":60,"ask":21.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":210000,"right":"C"},"quote":{"ms_of_day":55970623,"bid_size":8,"bid_exchange":31,"bid":1.05,"bid_condition":50,"ask_size":17,"ask_exchange":11,"ask":1.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":210000,"right":"C"},"ohlc":{"ms_of_day":55970623,"open":9.85,"high":10.3,"low":0.58,"close":1.05,"volume":46373,"count":7356,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":210000,"right":"C"},"trade":{"ms_of_day":55970623,"sequence":-1411110138,"size":2,"condition":18,"price":1.05,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":210000,"right":"C"},"quote":{"ms_of_day":55970623,"bid_size":199,"bid_exchange":31,"bid":1.04,"bid_condition":50,"ask_size":17,"ask_exchange":11,"ask":1.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":210000,"right":"C"},"quote":{"ms_of_day":55970623,"bid_size":252,"bid_exchange":73,"bid":1.04,"bid_condition":50,"ask_size":17,"ask_exchange":11,"ask":1.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250404,"strike":9000,"right":"C"},"quote":{"ms_of_day":55970630,"bid_size":1045,"bid_exchange":73,"bid":0.43,"bid_condition":50,"ask_size":409,"ask_exchange":42,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250404,"strike":9000,"right":"C"},"quote":{"ms_of_day":55970630,"bid_size":731,"bid_exchange":1,"bid":0.43,"bid_condition":50,"ask_size":409,"ask_exchange":42,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55970623,"bid_size":97,"bid_exchange":31,"bid":1.79,"bid_condition":50,"ask_size":99,"ask_exchange":31,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55970631,"open":8.11,"high":18.43,"low":0.78,"close":1.8,"volume":103729,"count":17615,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"trade":{"ms_of_day":55970631,"sequence":1427082591,"size":1,"condition":95,"price":1.8,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"quote":{"ms_of_day":55970632,"bid_size":25,"bid_exchange":5,"bid":22.0,"bid_condition":50,"ask_size":29,"ask_exchange":5,"ask":22.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"quote":{"ms_of_day":55970601,"bid_size":1104,"bid_exchange":42,"bid":0.37,"bid_condition":50,"ask_size":65,"ask_exchange":31,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"ohlc":{"ms_of_day":55970641,"open":12.36,"high":12.36,"low":0.3,"close":0.38,"volume":268543,"count":33904,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"trade":{"ms_of_day":55970641,"sequence":734696447,"size":1,"condition":18,"price":0.38,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"quote":{"ms_of_day":55970641,"bid_size":1302,"bid_exchange":42,"bid":0.37,"bid_condition":50,"ask_size":65,"ask_exchange":31,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":115000,"right":"C"},"quote":{"ms_of_day":55970642,"bid_size":1381,"bid_exchange":31,"bid":0.37,"bid_condition":50,"ask_size":65,"ask_exchange":31,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"C"},"quote":{"ms_of_day":55970635,"bid_size":83,"bid_exchange":46,"bid":3.67,"bid_condition":50,"ask_size":173,"ask_exchange":5,"ask":3.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55970651,"open":19.26,"high":22.31,"low":2.47,"close":3.68,"volume":44095,"count":6721,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"C"},"trade":{"ms_of_day":55970651,"sequence":599220237,"size":1,"condition":125,"price":3.68,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FUBO","expiration":20250404,"strike":4000,"right":"C"},"quote":{"ms_of_day":55923328,"bid_size":5,"bid_exchange":46,"bid":0.01,"bid_condition":50,"ask_size":22,"ask_exchange":11,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FUBO","expiration":20250404,"strike":4000,"right":"C"},"ohlc":{"ms_of_day":55970650,"open":0.09,"high":0.24,"low":0.01,"close":0.01,"volume":2057,"count":202,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FUBO","expiration":20250404,"strike":4000,"right":"C"},"trade":{"ms_of_day":55970650,"sequence":-630851871,"size":4,"condition":18,"price":0.01,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FUBO","expiration":20250404,"strike":4000,"right":"C"},"quote":{"ms_of_day":55923328,"bid_size":5,"bid_exchange":46,"bid":0.01,"bid_condition":50,"ask_size":22,"ask_exchange":11,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FUBO","expiration":20250404,"strike":4000,"right":"C"},"ohlc":{"ms_of_day":55970650,"open":0.09,"high":0.24,"low":0.01,"close":0.01,"volume":2058,"count":203,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FUBO","expiration":20250404,"strike":4000,"right":"C"},"trade":{"ms_of_day":55970650,"sequence":-630851861,"size":1,"condition":18,"price":0.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FUBO","expiration":20250404,"strike":4000,"right":"C"},"quote":{"ms_of_day":55970650,"bid_size":5,"bid_exchange":46,"bid":0.01,"bid_condition":50,"ask_size":44,"ask_exchange":4,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FUBO","expiration":20250404,"strike":4000,"right":"C"},"quote":{"ms_of_day":55970650,"bid_size":5,"bid_exchange":46,"bid":0.01,"bid_condition":50,"ask_size":44,"ask_exchange":4,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FUBO","expiration":20250404,"strike":4000,"right":"C"},"ohlc":{"ms_of_day":55970650,"open":0.09,"high":0.24,"low":0.01,"close":0.01,"volume":2063,"count":204,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FUBO","expiration":20250404,"strike":4000,"right":"C"},"trade":{"ms_of_day":55970650,"sequence":-630851853,"size":5,"condition":18,"price":0.01,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FUBO","expiration":20250404,"strike":4000,"right":"C"},"quote":{"ms_of_day":55970650,"bid_size":0,"bid_exchange":60,"bid":0.0,"bid_condition":50,"ask_size":44,"ask_exchange":4,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55970664,"bid_size":97,"bid_exchange":31,"bid":1.79,"bid_condition":50,"ask_size":78,"ask_exchange":31,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"C"},"quote":{"ms_of_day":55970664,"bid_size":83,"bid_exchange":46,"bid":3.67,"bid_condition":50,"ask_size":122,"ask_exchange":42,"ask":3.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55970561,"bid_size":37,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55970686,"open":130.0,"high":130.0,"low":1.1,"close":1.8,"volume":36647,"count":13693,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55970686,"sequence":599221300,"size":1,"condition":125,"price":1.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"C"},"quote":{"ms_of_day":55970690,"bid_size":83,"bid_exchange":46,"bid":3.67,"bid_condition":50,"ask_size":151,"ask_exchange":6,"ask":3.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55970691,"bid_size":37,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":82,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55970691,"bid_size":97,"bid_exchange":31,"bid":1.79,"bid_condition":50,"ask_size":64,"ask_exchange":31,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55970692,"bid_size":39,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":82,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":220000,"right":"P"},"quote":{"ms_of_day":55970700,"bid_size":57,"bid_exchange":60,"bid":2.48,"bid_condition":50,"ask_size":23,"ask_exchange":65,"ask":2.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":220000,"right":"P"},"ohlc":{"ms_of_day":55970700,"open":21.4,"high":24.88,"low":1.77,"close":2.5,"volume":7046,"count":1700,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":220000,"right":"P"},"trade":{"ms_of_day":55970700,"sequence":33729973,"size":25,"condition":18,"price":2.5,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":220000,"right":"P"},"quote":{"ms_of_day":55970700,"bid_size":57,"bid_exchange":60,"bid":2.48,"bid_condition":50,"ask_size":28,"ask_exchange":76,"ask":2.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":220000,"right":"P"},"quote":{"ms_of_day":55970700,"bid_size":57,"bid_exchange":60,"bid":2.48,"bid_condition":50,"ask_size":23,"ask_exchange":65,"ask":2.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55970693,"bid_size":30,"bid_exchange":69,"bid":0.31,"bid_condition":50,"ask_size":118,"ask_exchange":42,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55970706,"open":6.96,"high":7.74,"low":0.13,"close":0.32,"volume":188541,"count":24602,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"trade":{"ms_of_day":55970706,"sequence":-63032466,"size":4,"condition":125,"price":0.32,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250404,"strike":230000,"right":"P"},"quote":{"ms_of_day":55970585,"bid_size":48,"bid_exchange":69,"bid":0.26,"bid_condition":50,"ask_size":172,"ask_exchange":65,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250404,"strike":230000,"right":"P"},"ohlc":{"ms_of_day":55970705,"open":1.34,"high":2.93,"low":0.29,"close":0.29,"volume":940,"count":131,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250404,"strike":230000,"right":"P"},"trade":{"ms_of_day":55970705,"sequence":-630849494,"size":2,"condition":125,"price":0.29,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250404,"strike":230000,"right":"P"},"quote":{"ms_of_day":55970705,"bid_size":48,"bid_exchange":69,"bid":0.26,"bid_condition":50,"ask_size":172,"ask_exchange":65,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250404,"strike":230000,"right":"P"},"quote":{"ms_of_day":55970705,"bid_size":48,"bid_exchange":69,"bid":0.26,"bid_condition":50,"ask_size":193,"ask_exchange":22,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HTHT","expiration":20250620,"strike":45000,"right":"P"},"quote":{"ms_of_day":55965583,"bid_size":17,"bid_exchange":31,"bid":8.0,"bid_condition":50,"ask_size":43,"ask_exchange":7,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HTHT","expiration":20250620,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55970708,"open":8.6,"high":9.0,"low":8.11,"close":8.11,"volume":88,"count":38,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HTHT","expiration":20250620,"strike":45000,"right":"P"},"trade":{"ms_of_day":55970708,"sequence":-630849387,"size":4,"condition":125,"price":8.11,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HTHT","expiration":20250620,"strike":45000,"right":"P"},"quote":{"ms_of_day":55965583,"bid_size":17,"bid_exchange":31,"bid":8.0,"bid_condition":50,"ask_size":43,"ask_exchange":7,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HTHT","expiration":20250620,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55970708,"open":8.6,"high":9.0,"low":8.11,"close":8.13,"volume":89,"count":39,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HTHT","expiration":20250620,"strike":45000,"right":"P"},"trade":{"ms_of_day":55970708,"sequence":-630849386,"size":1,"condition":125,"price":8.13,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250417,"strike":105000,"right":"C"},"quote":{"ms_of_day":55970709,"bid_size":58,"bid_exchange":76,"bid":1.31,"bid_condition":50,"ask_size":1221,"ask_exchange":43,"ask":1.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250417,"strike":105000,"right":"C"},"ohlc":{"ms_of_day":55970709,"open":3.0,"high":3.8,"low":1.06,"close":1.44,"volume":15345,"count":2678,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250417,"strike":105000,"right":"C"},"trade":{"ms_of_day":55970709,"sequence":-1153984325,"size":3,"condition":18,"price":1.44,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250417,"strike":105000,"right":"C"},"quote":{"ms_of_day":55970709,"bid_size":268,"bid_exchange":73,"bid":1.31,"bid_condition":50,"ask_size":1221,"ask_exchange":43,"ask":1.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250417,"strike":105000,"right":"C"},"quote":{"ms_of_day":55970709,"bid_size":297,"bid_exchange":76,"bid":1.31,"bid_condition":50,"ask_size":1221,"ask_exchange":43,"ask":1.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250328,"strike":130000,"right":"C"},"quote":{"ms_of_day":55970595,"bid_size":105,"bid_exchange":69,"bid":0.08,"bid_condition":50,"ask_size":343,"ask_exchange":42,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250328,"strike":130000,"right":"C"},"ohlc":{"ms_of_day":55970715,"open":2.63,"high":6.1,"low":0.03,"close":0.09,"volume":23527,"count":3216,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250328,"strike":130000,"right":"C"},"trade":{"ms_of_day":55970715,"sequence":-1153983410,"size":3,"condition":125,"price":0.09,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250328,"strike":130000,"right":"C"},"quote":{"ms_of_day":55970715,"bid_size":30,"bid_exchange":73,"bid":0.09,"bid_condition":50,"ask_size":343,"ask_exchange":42,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250328,"strike":130000,"right":"C"},"quote":{"ms_of_day":55970715,"bid_size":30,"bid_exchange":73,"bid":0.09,"bid_condition":50,"ask_size":343,"ask_exchange":42,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":350000,"right":"C"},"quote":{"ms_of_day":55970714,"bid_size":26,"bid_exchange":42,"bid":0.31,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":350000,"right":"C"},"ohlc":{"ms_of_day":55970714,"open":12.4,"high":22.25,"low":0.21,"close":0.33,"volume":65412,"count":7912,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":350000,"right":"C"},"trade":{"ms_of_day":55970714,"sequence":841287898,"size":1,"condition":18,"price":0.33,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":350000,"right":"C"},"quote":{"ms_of_day":55970714,"bid_size":26,"bid_exchange":42,"bid":0.31,"bid_condition":50,"ask_size":5,"ask_exchange":60,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":350000,"right":"C"},"quote":{"ms_of_day":55970719,"bid_size":48,"bid_exchange":42,"bid":0.31,"bid_condition":50,"ask_size":5,"ask_exchange":60,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55970719,"bid_size":7,"bid_exchange":60,"bid":0.31,"bid_condition":50,"ask_size":118,"ask_exchange":42,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55970719,"bid_size":7,"bid_exchange":60,"bid":0.31,"bid_condition":50,"ask_size":118,"ask_exchange":42,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"quote":{"ms_of_day":55970713,"bid_size":72,"bid_exchange":60,"bid":0.91,"bid_condition":50,"ask_size":239,"ask_exchange":46,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"ohlc":{"ms_of_day":55970728,"open":13.62,"high":15.56,"low":0.54,"close":0.91,"volume":92248,"count":15084,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"trade":{"ms_of_day":55970728,"sequence":599225854,"size":1,"condition":125,"price":0.91,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"quote":{"ms_of_day":55970729,"bid_size":72,"bid_exchange":60,"bid":0.91,"bid_condition":50,"ask_size":239,"ask_exchange":46,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"quote":{"ms_of_day":55970732,"bid_size":72,"bid_exchange":60,"bid":0.91,"bid_condition":50,"ask_size":204,"ask_exchange":46,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250417,"strike":10850,"right":"P"},"quote":{"ms_of_day":55970566,"bid_size":228,"bid_exchange":42,"bid":0.94,"bid_condition":50,"ask_size":866,"ask_exchange":5,"ask":0.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250417,"strike":10850,"right":"P"},"ohlc":{"ms_of_day":55970730,"open":1.14,"high":1.51,"low":0.8,"close":0.94,"volume":777,"count":117,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250417,"strike":10850,"right":"P"},"trade":{"ms_of_day":55970730,"sequence":-630848063,"size":1,"condition":18,"price":0.94,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250417,"strike":10850,"right":"P"},"quote":{"ms_of_day":55970566,"bid_size":228,"bid_exchange":42,"bid":0.94,"bid_condition":50,"ask_size":866,"ask_exchange":5,"ask":0.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250417,"strike":10850,"right":"P"},"ohlc":{"ms_of_day":55970730,"open":1.14,"high":1.51,"low":0.8,"close":0.94,"volume":779,"count":118,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250417,"strike":10850,"right":"P"},"trade":{"ms_of_day":55970730,"sequence":-630848062,"size":2,"condition":18,"price":0.94,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250417,"strike":10850,"right":"P"},"quote":{"ms_of_day":55970731,"bid_size":2012,"bid_exchange":73,"bid":0.94,"bid_condition":50,"ask_size":866,"ask_exchange":5,"ask":0.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250417,"strike":10850,"right":"P"},"quote":{"ms_of_day":55970731,"bid_size":2313,"bid_exchange":73,"bid":0.94,"bid_condition":50,"ask_size":866,"ask_exchange":5,"ask":0.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":554000,"right":"P"},"quote":{"ms_of_day":55970181,"bid_size":1697,"bid_exchange":6,"bid":0.03,"bid_condition":50,"ask_size":2433,"ask_exchange":6,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":554000,"right":"P"},"ohlc":{"ms_of_day":55970739,"open":8.48,"high":12.04,"low":0.03,"close":0.03,"volume":20008,"count":1876,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":554000,"right":"P"},"trade":{"ms_of_day":55970739,"sequence":1427088259,"size":4,"condition":18,"price":0.03,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250328,"strike":15000,"right":"P"},"quote":{"ms_of_day":55970237,"bid_size":173,"bid_exchange":42,"bid":2.66,"bid_condition":50,"ask_size":185,"ask_exchange":42,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250328,"strike":15000,"right":"P"},"ohlc":{"ms_of_day":55970761,"open":2.39,"high":3.22,"low":1.18,"close":2.68,"volume":628,"count":171,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250328,"strike":15000,"right":"P"},"trade":{"ms_of_day":55970761,"sequence":599226538,"size":20,"condition":131,"price":2.68,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250404,"strike":15000,"right":"P"},"quote":{"ms_of_day":55938828,"bid_size":15,"bid_exchange":73,"bid":2.65,"bid_condition":50,"ask_size":59,"ask_exchange":7,"ask":2.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250404,"strike":15000,"right":"P"},"ohlc":{"ms_of_day":55970761,"open":2.42,"high":3.17,"low":1.21,"close":2.68,"volume":363,"count":109,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250404,"strike":15000,"right":"P"},"trade":{"ms_of_day":55970761,"sequence":599226537,"size":20,"condition":131,"price":2.68,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250404,"strike":15000,"right":"P"},"quote":{"ms_of_day":55970762,"bid_size":171,"bid_exchange":65,"bid":2.65,"bid_condition":50,"ask_size":59,"ask_exchange":7,"ask":2.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250404,"strike":15000,"right":"P"},"quote":{"ms_of_day":55970762,"bid_size":448,"bid_exchange":65,"bid":2.65,"bid_condition":50,"ask_size":59,"ask_exchange":7,"ask":2.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STZ","expiration":20250328,"strike":190000,"right":"C"},"quote":{"ms_of_day":55970762,"bid_size":55,"bid_exchange":60,"bid":0.05,"bid_condition":50,"ask_size":28,"ask_exchange":9,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20270115,"strike":200000,"right":"C"},"quote":{"ms_of_day":55970773,"bid_size":200,"bid_exchange":43,"bid":43.7,"bid_condition":50,"ask_size":219,"ask_exchange":43,"ask":44.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"quote":{"ms_of_day":55970775,"bid_size":66,"bid_exchange":5,"bid":11.4,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":11.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250411,"strike":130000,"right":"C"},"quote":{"ms_of_day":55970767,"bid_size":1056,"bid_exchange":42,"bid":0.23,"bid_condition":50,"ask_size":1442,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250411,"strike":130000,"right":"C"},"ohlc":{"ms_of_day":55970779,"open":6.5,"high":6.5,"low":0.2,"close":0.2,"volume":56193,"count":7616,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250411,"strike":130000,"right":"C"},"trade":{"ms_of_day":55970779,"sequence":734699204,"size":1,"condition":125,"price":0.23,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":486000,"right":"P"},"quote":{"ms_of_day":55970772,"bid_size":20,"bid_exchange":69,"bid":3.73,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":3.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":486000,"right":"P"},"ohlc":{"ms_of_day":55970781,"open":9.22,"high":21.26,"low":2.63,"close":3.71,"volume":7312,"count":1655,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":486000,"right":"P"},"trade":{"ms_of_day":55970781,"sequence":-63028352,"size":2,"condition":134,"price":3.71,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":475000,"right":"P"},"quote":{"ms_of_day":55970776,"bid_size":481,"bid_exchange":42,"bid":0.34,"bid_condition":50,"ask_size":808,"ask_exchange":65,"ask":0.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":475000,"right":"P"},"ohlc":{"ms_of_day":55970781,"open":7.03,"high":17.43,"low":0.25,"close":0.36,"volume":29738,"count":3502,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":475000,"right":"P"},"trade":{"ms_of_day":55970781,"sequence":-63028351,"size":2,"condition":134,"price":0.36,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":475000,"right":"P"},"quote":{"ms_of_day":55970781,"bid_size":481,"bid_exchange":42,"bid":0.34,"bid_condition":50,"ask_size":808,"ask_exchange":65,"ask":0.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":475000,"right":"P"},"quote":{"ms_of_day":55970781,"bid_size":481,"bid_exchange":42,"bid":0.34,"bid_condition":50,"ask_size":905,"ask_exchange":42,"ask":0.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":370000,"right":"P"},"quote":{"ms_of_day":55970783,"bid_size":116,"bid_exchange":43,"bid":4.4,"bid_condition":50,"ask_size":22,"ask_exchange":7,"ask":7.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":370000,"right":"P"},"ohlc":{"ms_of_day":55970783,"open":4.55,"high":6.95,"low":4.55,"close":6.4,"volume":16,"count":11,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":370000,"right":"P"},"trade":{"ms_of_day":55970783,"sequence":-1345520971,"size":1,"condition":18,"price":6.4,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":486000,"right":"P"},"quote":{"ms_of_day":55970784,"bid_size":2,"bid_exchange":47,"bid":3.74,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":3.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250328,"strike":44500,"right":"P"},"quote":{"ms_of_day":55970346,"bid_size":135,"bid_exchange":47,"bid":0.06,"bid_condition":50,"ask_size":818,"ask_exchange":42,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250328,"strike":44500,"right":"P"},"ohlc":{"ms_of_day":55970779,"open":2.05,"high":2.05,"low":0.04,"close":0.07,"volume":1923,"count":150,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250328,"strike":44500,"right":"P"},"trade":{"ms_of_day":55970779,"sequence":-630844852,"size":1,"condition":95,"price":0.07,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250328,"strike":44500,"right":"P"},"quote":{"ms_of_day":55970780,"bid_size":135,"bid_exchange":47,"bid":0.06,"bid_condition":50,"ask_size":1397,"ask_exchange":73,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250328,"strike":44500,"right":"P"},"quote":{"ms_of_day":55970780,"bid_size":135,"bid_exchange":47,"bid":0.06,"bid_condition":50,"ask_size":1416,"ask_exchange":73,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":486000,"right":"P"},"quote":{"ms_of_day":55970785,"bid_size":2,"bid_exchange":47,"bid":3.74,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":3.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250718,"strike":100000,"right":"C"},"quote":{"ms_of_day":55970784,"bid_size":28,"bid_exchange":69,"bid":10.75,"bid_condition":50,"ask_size":1898,"ask_exchange":43,"ask":10.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250718,"strike":100000,"right":"C"},"ohlc":{"ms_of_day":55970784,"open":10.45,"high":14.1,"low":6.05,"close":10.8,"volume":1952,"count":523,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250718,"strike":100000,"right":"C"},"trade":{"ms_of_day":55970784,"sequence":-1153975841,"size":1,"condition":18,"price":10.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":370000,"right":"P"},"quote":{"ms_of_day":55970784,"bid_size":116,"bid_exchange":43,"bid":4.4,"bid_condition":50,"ask_size":6,"ask_exchange":65,"ask":7.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":370000,"right":"P"},"quote":{"ms_of_day":55970784,"bid_size":116,"bid_exchange":43,"bid":4.4,"bid_condition":50,"ask_size":6,"ask_exchange":22,"ask":7.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250718,"strike":100000,"right":"C"},"quote":{"ms_of_day":55970784,"bid_size":28,"bid_exchange":69,"bid":10.75,"bid_condition":50,"ask_size":140,"ask_exchange":1,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250718,"strike":100000,"right":"C"},"quote":{"ms_of_day":55970784,"bid_size":28,"bid_exchange":69,"bid":10.75,"bid_condition":50,"ask_size":315,"ask_exchange":1,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":525000,"right":"P"},"quote":{"ms_of_day":55970785,"bid_size":749,"bid_exchange":69,"bid":0.01,"bid_condition":50,"ask_size":5572,"ask_exchange":6,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20260116,"strike":300000,"right":"C"},"quote":{"ms_of_day":55970786,"bid_size":101,"bid_exchange":65,"bid":2.44,"bid_condition":50,"ask_size":174,"ask_exchange":7,"ask":2.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20260116,"strike":300000,"right":"C"},"ohlc":{"ms_of_day":55970786,"open":4.7,"high":4.7,"low":1.92,"close":2.44,"volume":5680,"count":678,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20260116,"strike":300000,"right":"C"},"trade":{"ms_of_day":55970786,"sequence":-1411100900,"size":1,"condition":18,"price":2.44,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MARA","expiration":20250328,"strike":13500,"right":"C"},"quote":{"ms_of_day":55970788,"bid_size":1955,"bid_exchange":43,"bid":0.45,"bid_condition":50,"ask_size":614,"ask_exchange":43,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20260116,"strike":300000,"right":"C"},"quote":{"ms_of_day":55970786,"bid_size":151,"bid_exchange":4,"bid":2.44,"bid_condition":50,"ask_size":174,"ask_exchange":7,"ask":2.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20260116,"strike":300000,"right":"C"},"quote":{"ms_of_day":55970786,"bid_size":163,"bid_exchange":5,"bid":2.44,"bid_condition":50,"ask_size":174,"ask_exchange":7,"ask":2.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":554000,"right":"P"},"quote":{"ms_of_day":55970788,"bid_size":1696,"bid_exchange":6,"bid":0.03,"bid_condition":50,"ask_size":2433,"ask_exchange":6,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55970790,"bid_size":25,"bid_exchange":1,"bid":1.05,"bid_condition":50,"ask_size":111,"ask_exchange":60,"ask":1.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55970794,"open":11.16,"high":11.16,"low":0.54,"close":1.06,"volume":247314,"count":37680,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"trade":{"ms_of_day":55970794,"sequence":1427097587,"size":1,"condition":125,"price":1.06,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55970795,"bid_size":25,"bid_exchange":1,"bid":1.05,"bid_condition":50,"ask_size":111,"ask_exchange":60,"ask":1.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55970797,"bid_size":200,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":334,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"ohlc":{"ms_of_day":55970797,"open":11.3,"high":32.0,"low":0.3,"close":0.6,"volume":47442,"count":16915,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"trade":{"ms_of_day":55970797,"sequence":599241173,"size":1,"condition":18,"price":0.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":202000,"right":"P"},"quote":{"ms_of_day":55970794,"bid_size":521,"bid_exchange":42,"bid":0.14,"bid_condition":50,"ask_size":613,"ask_exchange":42,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GPC","expiration":20250417,"strike":120000,"right":"C"},"quote":{"ms_of_day":55970622,"bid_size":207,"bid_exchange":5,"bid":3.9,"bid_condition":50,"ask_size":47,"ask_exchange":5,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GPC","expiration":20250417,"strike":120000,"right":"C"},"ohlc":{"ms_of_day":55970802,"open":6.72,"high":10.9,"low":2.05,"close":3.99,"volume":4957,"count":1822,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GPC","expiration":20250417,"strike":120000,"right":"C"},"trade":{"ms_of_day":55970802,"sequence":-630840336,"size":3,"condition":125,"price":3.99,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GPC","expiration":20250417,"strike":120000,"right":"C"},"quote":{"ms_of_day":55970622,"bid_size":207,"bid_exchange":5,"bid":3.9,"bid_condition":50,"ask_size":47,"ask_exchange":5,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GPC","expiration":20250417,"strike":120000,"right":"C"},"ohlc":{"ms_of_day":55970802,"open":6.72,"high":10.9,"low":2.05,"close":3.99,"volume":4960,"count":1823,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GPC","expiration":20250417,"strike":120000,"right":"C"},"trade":{"ms_of_day":55970802,"sequence":-630840335,"size":3,"condition":125,"price":3.99,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GPC","expiration":20250417,"strike":120000,"right":"C"},"quote":{"ms_of_day":55970622,"bid_size":207,"bid_exchange":5,"bid":3.9,"bid_condition":50,"ask_size":47,"ask_exchange":5,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GPC","expiration":20250417,"strike":120000,"right":"C"},"ohlc":{"ms_of_day":55970802,"open":6.72,"high":10.9,"low":2.05,"close":3.98,"volume":4967,"count":1824,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GPC","expiration":20250417,"strike":120000,"right":"C"},"trade":{"ms_of_day":55970802,"sequence":-630840334,"size":7,"condition":125,"price":3.98,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GPC","expiration":20250417,"strike":120000,"right":"C"},"quote":{"ms_of_day":55970622,"bid_size":207,"bid_exchange":5,"bid":3.9,"bid_condition":50,"ask_size":47,"ask_exchange":5,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GPC","expiration":20250417,"strike":120000,"right":"C"},"ohlc":{"ms_of_day":55970802,"open":6.72,"high":10.9,"low":2.05,"close":3.98,"volume":4968,"count":1825,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GPC","expiration":20250417,"strike":120000,"right":"C"},"trade":{"ms_of_day":55970802,"sequence":-630840333,"size":1,"condition":125,"price":3.98,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":310000,"right":"C"},"quote":{"ms_of_day":55969980,"bid_size":4,"bid_exchange":9,"bid":0.5,"bid_condition":50,"ask_size":50,"ask_exchange":73,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":310000,"right":"C"},"ohlc":{"ms_of_day":55970800,"open":55.8,"high":62.0,"low":0.5,"close":0.5,"volume":6876,"count":1451,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":310000,"right":"C"},"trade":{"ms_of_day":55970800,"sequence":-627833447,"size":11,"condition":125,"price":0.54,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":525000,"right":"P"},"quote":{"ms_of_day":55970796,"bid_size":1035,"bid_exchange":9,"bid":0.01,"bid_condition":50,"ask_size":5572,"ask_exchange":6,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GPC","expiration":20250417,"strike":120000,"right":"C"},"quote":{"ms_of_day":55970803,"bid_size":207,"bid_exchange":5,"bid":3.9,"bid_condition":50,"ask_size":48,"ask_exchange":5,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GPC","expiration":20250417,"strike":120000,"right":"C"},"quote":{"ms_of_day":55970803,"bid_size":208,"bid_exchange":5,"bid":3.9,"bid_condition":50,"ask_size":48,"ask_exchange":5,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"P"},"quote":{"ms_of_day":55970804,"bid_size":18,"bid_exchange":46,"bid":2.42,"bid_condition":50,"ask_size":21,"ask_exchange":7,"ask":2.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"P"},"ohlc":{"ms_of_day":55970804,"open":2.4,"high":6.25,"low":0.26,"close":2.43,"volume":25015,"count":5305,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"P"},"trade":{"ms_of_day":55970804,"sequence":-630840189,"size":6,"condition":18,"price":2.43,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55970801,"bid_size":206,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":334,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"P"},"quote":{"ms_of_day":55970804,"bid_size":18,"bid_exchange":46,"bid":2.42,"bid_condition":50,"ask_size":37,"ask_exchange":42,"ask":2.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"P"},"quote":{"ms_of_day":55970804,"bid_size":18,"bid_exchange":46,"bid":2.42,"bid_condition":50,"ask_size":37,"ask_exchange":42,"ask":2.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55970800,"bid_size":25,"bid_exchange":1,"bid":1.05,"bid_condition":50,"ask_size":111,"ask_exchange":60,"ask":1.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250328,"strike":13000,"right":"C"},"quote":{"ms_of_day":55970038,"bid_size":575,"bid_exchange":47,"bid":0.03,"bid_condition":50,"ask_size":3162,"ask_exchange":46,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250328,"strike":13000,"right":"C"},"ohlc":{"ms_of_day":55970803,"open":1.1,"high":1.1,"low":0.03,"close":0.04,"volume":22406,"count":2431,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250328,"strike":13000,"right":"C"},"trade":{"ms_of_day":55970803,"sequence":599244240,"size":2,"condition":18,"price":0.04,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250328,"strike":13000,"right":"C"},"quote":{"ms_of_day":55970803,"bid_size":291,"bid_exchange":7,"bid":0.03,"bid_condition":50,"ask_size":3162,"ask_exchange":46,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250328,"strike":13000,"right":"C"},"quote":{"ms_of_day":55970803,"bid_size":291,"bid_exchange":7,"bid":0.03,"bid_condition":50,"ask_size":3162,"ask_exchange":46,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"quote":{"ms_of_day":55970797,"bid_size":44,"bid_exchange":69,"bid":2.43,"bid_condition":50,"ask_size":81,"ask_exchange":4,"ask":2.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"ohlc":{"ms_of_day":55970804,"open":2.1,"high":8.34,"low":1.66,"close":2.46,"volume":11266,"count":1357,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"trade":{"ms_of_day":55970804,"sequence":-1345514694,"size":2,"condition":18,"price":2.46,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"quote":{"ms_of_day":55970797,"bid_size":44,"bid_exchange":69,"bid":2.43,"bid_condition":50,"ask_size":81,"ask_exchange":4,"ask":2.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"ohlc":{"ms_of_day":55970804,"open":2.1,"high":8.34,"low":1.66,"close":2.46,"volume":11269,"count":1358,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"trade":{"ms_of_day":55970804,"sequence":-1345514693,"size":3,"condition":18,"price":2.46,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"quote":{"ms_of_day":55970804,"bid_size":116,"bid_exchange":42,"bid":2.43,"bid_condition":50,"ask_size":81,"ask_exchange":4,"ask":2.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":554000,"right":"P"},"quote":{"ms_of_day":55970800,"bid_size":1848,"bid_exchange":6,"bid":0.03,"bid_condition":50,"ask_size":2386,"ask_exchange":6,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":549000,"right":"P"},"quote":{"ms_of_day":55970800,"bid_size":4745,"bid_exchange":6,"bid":0.01,"bid_condition":50,"ask_size":2236,"ask_exchange":6,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"quote":{"ms_of_day":55970804,"bid_size":116,"bid_exchange":42,"bid":2.43,"bid_condition":50,"ask_size":81,"ask_exchange":4,"ask":2.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"ohlc":{"ms_of_day":55970809,"open":2.1,"high":8.34,"low":1.66,"close":2.46,"volume":11270,"count":1359,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"trade":{"ms_of_day":55970809,"sequence":-1345514295,"size":1,"condition":18,"price":2.46,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"quote":{"ms_of_day":55970809,"bid_size":116,"bid_exchange":42,"bid":2.43,"bid_condition":50,"ask_size":80,"ask_exchange":4,"ask":2.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":549000,"right":"P"},"quote":{"ms_of_day":55970817,"bid_size":4345,"bid_exchange":6,"bid":0.01,"bid_condition":50,"ask_size":2236,"ask_exchange":6,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55970812,"bid_size":30,"bid_exchange":7,"bid":2.67,"bid_condition":50,"ask_size":104,"ask_exchange":11,"ask":2.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55970823,"open":8.98,"high":20.6,"low":1.08,"close":2.68,"volume":157132,"count":25811,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"trade":{"ms_of_day":55970823,"sequence":1427103448,"size":1,"condition":125,"price":2.68,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55970824,"bid_size":206,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":318,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ETNB","expiration":20251219,"strike":10000,"right":"C"},"quote":{"ms_of_day":55970828,"bid_size":188,"bid_exchange":76,"bid":2.1,"bid_condition":50,"ask_size":42,"ask_exchange":65,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ETNB","expiration":20251219,"strike":10000,"right":"C"},"ohlc":{"ms_of_day":55970828,"open":2.1,"high":2.26,"low":1.43,"close":2.15,"volume":894,"count":42,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ETNB","expiration":20251219,"strike":10000,"right":"C"},"trade":{"ms_of_day":55970828,"sequence":-927312373,"size":4,"condition":18,"price":2.15,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ETNB","expiration":20251219,"strike":10000,"right":"C"},"quote":{"ms_of_day":55970828,"bid_size":1,"bid_exchange":1,"bid":2.15,"bid_condition":50,"ask_size":42,"ask_exchange":65,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ETNB","expiration":20251219,"strike":10000,"right":"C"},"quote":{"ms_of_day":55970829,"bid_size":1,"bid_exchange":1,"bid":2.15,"bid_condition":50,"ask_size":42,"ask_exchange":65,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55970828,"bid_size":879,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":1109,"ask_exchange":5,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"ohlc":{"ms_of_day":55970832,"open":8.78,"high":9.16,"low":0.04,"close":0.07,"volume":446956,"count":56392,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"trade":{"ms_of_day":55970832,"sequence":1427104746,"size":1,"condition":18,"price":0.07,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55970836,"bid_size":30,"bid_exchange":7,"bid":2.67,"bid_condition":50,"ask_size":50,"ask_exchange":11,"ask":2.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":23500,"right":"C"},"quote":{"ms_of_day":55967738,"bid_size":1189,"bid_exchange":5,"bid":0.91,"bid_condition":50,"ask_size":115,"ask_exchange":42,"ask":0.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":23500,"right":"C"},"ohlc":{"ms_of_day":55970838,"open":2.35,"high":3.05,"low":0.28,"close":0.92,"volume":4522,"count":626,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":23500,"right":"C"},"trade":{"ms_of_day":55970838,"sequence":-630836113,"size":1,"condition":131,"price":0.92,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":24500,"right":"C"},"quote":{"ms_of_day":55969472,"bid_size":876,"bid_exchange":9,"bid":0.5,"bid_condition":50,"ask_size":145,"ask_exchange":31,"ask":0.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":24500,"right":"C"},"ohlc":{"ms_of_day":55970838,"open":1.95,"high":2.3,"low":0.19,"close":0.51,"volume":16511,"count":1593,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":24500,"right":"C"},"trade":{"ms_of_day":55970838,"sequence":-630836112,"size":1,"condition":131,"price":0.51,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":24000,"right":"C"},"quote":{"ms_of_day":55970822,"bid_size":826,"bid_exchange":42,"bid":0.69,"bid_condition":50,"ask_size":2,"ask_exchange":69,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":24000,"right":"C"},"ohlc":{"ms_of_day":55970838,"open":2.2,"high":2.72,"low":0.22,"close":0.69,"volume":23158,"count":2128,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":24000,"right":"C"},"trade":{"ms_of_day":55970838,"sequence":-630836111,"size":2,"condition":131,"price":0.69,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":23500,"right":"C"},"quote":{"ms_of_day":55970838,"bid_size":1985,"bid_exchange":5,"bid":0.91,"bid_condition":50,"ask_size":115,"ask_exchange":42,"ask":0.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":24500,"right":"C"},"quote":{"ms_of_day":55970838,"bid_size":2401,"bid_exchange":5,"bid":0.5,"bid_condition":50,"ask_size":145,"ask_exchange":31,"ask":0.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":578000,"right":"C"},"quote":{"ms_of_day":55970841,"bid_size":27,"bid_exchange":69,"bid":10.44,"bid_condition":50,"ask_size":15,"ask_exchange":42,"ask":10.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":578000,"right":"C"},"ohlc":{"ms_of_day":55970841,"open":12.15,"high":14.22,"low":8.98,"close":10.45,"volume":1976,"count":363,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":578000,"right":"C"},"trade":{"ms_of_day":55970841,"sequence":599255453,"size":1,"condition":18,"price":10.45,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":578000,"right":"C"},"quote":{"ms_of_day":55970842,"bid_size":356,"bid_exchange":1,"bid":10.44,"bid_condition":50,"ask_size":15,"ask_exchange":42,"ask":10.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":578000,"right":"C"},"quote":{"ms_of_day":55970842,"bid_size":1,"bid_exchange":1,"bid":10.45,"bid_condition":50,"ask_size":15,"ask_exchange":42,"ask":10.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55970842,"bid_size":30,"bid_exchange":7,"bid":2.67,"bid_condition":50,"ask_size":5,"ask_exchange":7,"ask":2.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55970842,"bid_size":30,"bid_exchange":7,"bid":2.67,"bid_condition":50,"ask_size":5,"ask_exchange":7,"ask":2.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55970844,"open":8.98,"high":20.6,"low":1.08,"close":2.68,"volume":157151,"count":25812,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"trade":{"ms_of_day":55970844,"sequence":1427107767,"size":19,"condition":125,"price":2.68,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55970845,"bid_size":879,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":859,"ask_exchange":7,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55970846,"bid_size":40,"bid_exchange":31,"bid":2.67,"bid_condition":50,"ask_size":40,"ask_exchange":31,"ask":2.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55970848,"bid_size":829,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":859,"ask_exchange":7,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55970848,"bid_size":30,"bid_exchange":7,"bid":2.67,"bid_condition":50,"ask_size":40,"ask_exchange":6,"ask":2.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250417,"strike":52000,"right":"C"},"quote":{"ms_of_day":55970832,"bid_size":40,"bid_exchange":42,"bid":1.13,"bid_condition":50,"ask_size":68,"ask_exchange":73,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250417,"strike":52000,"right":"C"},"ohlc":{"ms_of_day":55970856,"open":4.55,"high":4.55,"low":0.91,"close":1.14,"volume":46603,"count":1661,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250417,"strike":52000,"right":"C"},"trade":{"ms_of_day":55970856,"sequence":-630834360,"size":2,"condition":131,"price":1.14,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250417,"strike":55000,"right":"C"},"quote":{"ms_of_day":55967903,"bid_size":121,"bid_exchange":65,"bid":0.45,"bid_condition":50,"ask_size":106,"ask_exchange":69,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250417,"strike":55000,"right":"C"},"ohlc":{"ms_of_day":55970856,"open":3.05,"high":3.2,"low":0.43,"close":0.46,"volume":50361,"count":3315,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250417,"strike":55000,"right":"C"},"trade":{"ms_of_day":55970856,"sequence":-630834359,"size":2,"condition":131,"price":0.46,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250417,"strike":55000,"right":"C"},"quote":{"ms_of_day":55970857,"bid_size":882,"bid_exchange":5,"bid":0.45,"bid_condition":50,"ask_size":106,"ask_exchange":69,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250417,"strike":55000,"right":"C"},"quote":{"ms_of_day":55970857,"bid_size":882,"bid_exchange":5,"bid":0.45,"bid_condition":50,"ask_size":106,"ask_exchange":69,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250417,"strike":52000,"right":"C"},"quote":{"ms_of_day":55970863,"bid_size":40,"bid_exchange":42,"bid":1.13,"bid_condition":50,"ask_size":47,"ask_exchange":7,"ask":1.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250417,"strike":52000,"right":"C"},"quote":{"ms_of_day":55970864,"bid_size":45,"bid_exchange":73,"bid":1.13,"bid_condition":50,"ask_size":47,"ask_exchange":7,"ask":1.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HTHT","expiration":20250620,"strike":45000,"right":"P"},"quote":{"ms_of_day":55970870,"bid_size":17,"bid_exchange":31,"bid":8.0,"bid_condition":50,"ask_size":62,"ask_exchange":7,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HTHT","expiration":20250620,"strike":45000,"right":"P"},"quote":{"ms_of_day":55970870,"bid_size":55,"bid_exchange":73,"bid":8.0,"bid_condition":50,"ask_size":62,"ask_exchange":7,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250404,"strike":190000,"right":"C"},"quote":{"ms_of_day":55969697,"bid_size":37,"bid_exchange":11,"bid":0.77,"bid_condition":50,"ask_size":12,"ask_exchange":76,"ask":0.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250404,"strike":190000,"right":"C"},"ohlc":{"ms_of_day":55970880,"open":0.55,"high":2.36,"low":0.11,"close":0.78,"volume":7620,"count":1855,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250404,"strike":190000,"right":"C"},"trade":{"ms_of_day":55970880,"sequence":-627831368,"size":15,"condition":131,"price":0.78,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250404,"strike":4500,"right":"P"},"quote":{"ms_of_day":55966183,"bid_size":52,"bid_exchange":47,"bid":0.01,"bid_condition":50,"ask_size":62,"ask_exchange":11,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250404,"strike":4500,"right":"P"},"ohlc":{"ms_of_day":55970882,"open":0.22,"high":0.22,"low":0.01,"close":0.02,"volume":539,"count":57,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250404,"strike":4500,"right":"P"},"trade":{"ms_of_day":55970882,"sequence":-124573624,"size":1,"condition":125,"price":0.02,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250404,"strike":190000,"right":"C"},"quote":{"ms_of_day":55969697,"bid_size":37,"bid_exchange":11,"bid":0.77,"bid_condition":50,"ask_size":12,"ask_exchange":76,"ask":0.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250404,"strike":190000,"right":"C"},"ohlc":{"ms_of_day":55970880,"open":0.55,"high":2.36,"low":0.11,"close":0.78,"volume":7635,"count":1856,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250404,"strike":190000,"right":"C"},"trade":{"ms_of_day":55970880,"sequence":-627831366,"size":15,"condition":131,"price":0.78,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250404,"strike":190000,"right":"C"},"quote":{"ms_of_day":55970880,"bid_size":160,"bid_exchange":5,"bid":0.77,"bid_condition":50,"ask_size":12,"ask_exchange":76,"ask":0.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250404,"strike":4500,"right":"P"},"quote":{"ms_of_day":55970882,"bid_size":52,"bid_exchange":47,"bid":0.01,"bid_condition":50,"ask_size":231,"ask_exchange":7,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250404,"strike":4500,"right":"P"},"quote":{"ms_of_day":55970882,"bid_size":52,"bid_exchange":47,"bid":0.01,"bid_condition":50,"ask_size":335,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250411,"strike":195000,"right":"C"},"quote":{"ms_of_day":55970701,"bid_size":37,"bid_exchange":43,"bid":0.67,"bid_condition":50,"ask_size":21,"ask_exchange":6,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250411,"strike":195000,"right":"C"},"ohlc":{"ms_of_day":55970880,"open":0.5,"high":1.76,"low":0.18,"close":0.69,"volume":1622,"count":257,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250411,"strike":195000,"right":"C"},"trade":{"ms_of_day":55970880,"sequence":-627831371,"size":15,"condition":131,"price":0.69,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250411,"strike":195000,"right":"C"},"quote":{"ms_of_day":55970701,"bid_size":37,"bid_exchange":43,"bid":0.67,"bid_condition":50,"ask_size":21,"ask_exchange":6,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250411,"strike":195000,"right":"C"},"ohlc":{"ms_of_day":55970880,"open":0.5,"high":1.76,"low":0.18,"close":0.69,"volume":1637,"count":258,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250411,"strike":195000,"right":"C"},"trade":{"ms_of_day":55970880,"sequence":-627831369,"size":15,"condition":131,"price":0.69,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":456000,"right":"C"},"quote":{"ms_of_day":55970886,"bid_size":65,"bid_exchange":60,"bid":26.72,"bid_condition":50,"ask_size":11,"ask_exchange":7,"ask":29.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":122000,"right":"C"},"quote":{"ms_of_day":55970789,"bid_size":1659,"bid_exchange":31,"bid":0.43,"bid_condition":50,"ask_size":173,"ask_exchange":60,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":122000,"right":"C"},"ohlc":{"ms_of_day":55970881,"open":9.2,"high":9.2,"low":0.39,"close":0.44,"volume":58538,"count":8311,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":122000,"right":"C"},"trade":{"ms_of_day":55970881,"sequence":734703388,"size":5,"condition":125,"price":0.44,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55970868,"bid_size":77,"bid_exchange":46,"bid":2.08,"bid_condition":50,"ask_size":75,"ask_exchange":46,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55970893,"open":18.56,"high":21.75,"low":1.28,"close":2.08,"volume":180377,"count":29348,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55970893,"sequence":599272205,"size":1,"condition":125,"price":2.08,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55970894,"bid_size":77,"bid_exchange":46,"bid":2.08,"bid_condition":50,"ask_size":100,"ask_exchange":60,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55970891,"bid_size":92,"bid_exchange":11,"bid":9.7,"bid_condition":50,"ask_size":60,"ask_exchange":73,"ask":11.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55970891,"bid_size":109,"bid_exchange":43,"bid":9.7,"bid_condition":50,"ask_size":60,"ask_exchange":73,"ask":11.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMC","expiration":20250417,"strike":3500,"right":"C"},"quote":{"ms_of_day":55970844,"bid_size":452,"bid_exchange":60,"bid":0.05,"bid_condition":50,"ask_size":102,"ask_exchange":7,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMC","expiration":20250417,"strike":3500,"right":"C"},"ohlc":{"ms_of_day":55970905,"open":0.21,"high":0.21,"low":0.05,"close":0.06,"volume":4782,"count":583,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMC","expiration":20250417,"strike":3500,"right":"C"},"trade":{"ms_of_day":55970905,"sequence":-1411095750,"size":1,"condition":18,"price":0.06,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMC","expiration":20250417,"strike":3500,"right":"C"},"quote":{"ms_of_day":55970905,"bid_size":452,"bid_exchange":60,"bid":0.05,"bid_condition":50,"ask_size":294,"ask_exchange":1,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMC","expiration":20250417,"strike":3500,"right":"C"},"quote":{"ms_of_day":55970905,"bid_size":452,"bid_exchange":60,"bid":0.05,"bid_condition":50,"ask_size":1211,"ask_exchange":73,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55970915,"bid_size":77,"bid_exchange":46,"bid":2.08,"bid_condition":50,"ask_size":100,"ask_exchange":65,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250401,"strike":456000,"right":"C"},"quote":{"ms_of_day":55970918,"bid_size":65,"bid_exchange":60,"bid":26.72,"bid_condition":50,"ask_size":61,"ask_exchange":60,"ask":29.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55970928,"bid_size":288,"bid_exchange":43,"bid":5.3,"bid_condition":50,"ask_size":1,"ask_exchange":11,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"ohlc":{"ms_of_day":55970929,"open":6.9,"high":40.5,"low":0.1,"close":6.5,"volume":4578,"count":769,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"trade":{"ms_of_day":55970929,"sequence":-627829618,"size":1,"condition":18,"price":6.5,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55970929,"bid_size":288,"bid_exchange":43,"bid":5.3,"bid_condition":50,"ask_size":42,"ask_exchange":69,"ask":6.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55970929,"bid_size":288,"bid_exchange":43,"bid":5.3,"bid_condition":50,"ask_size":42,"ask_exchange":69,"ask":6.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250411,"strike":24500,"right":"C"},"quote":{"ms_of_day":55970893,"bid_size":322,"bid_exchange":65,"bid":0.92,"bid_condition":50,"ask_size":838,"ask_exchange":4,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250411,"strike":24500,"right":"C"},"ohlc":{"ms_of_day":55970934,"open":1.05,"high":1.05,"low":0.85,"close":0.96,"volume":73,"count":6,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250411,"strike":24500,"right":"C"},"trade":{"ms_of_day":55970934,"sequence":-1153960648,"size":16,"condition":125,"price":0.96,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250411,"strike":24500,"right":"C"},"quote":{"ms_of_day":55970893,"bid_size":322,"bid_exchange":65,"bid":0.92,"bid_condition":50,"ask_size":838,"ask_exchange":4,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250411,"strike":24500,"right":"C"},"ohlc":{"ms_of_day":55970934,"open":1.05,"high":1.05,"low":0.85,"close":0.96,"volume":81,"count":7,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250411,"strike":24500,"right":"C"},"trade":{"ms_of_day":55970934,"sequence":-1153960647,"size":8,"condition":125,"price":0.96,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250411,"strike":24500,"right":"C"},"quote":{"ms_of_day":55970893,"bid_size":322,"bid_exchange":65,"bid":0.92,"bid_condition":50,"ask_size":838,"ask_exchange":4,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250411,"strike":24500,"right":"C"},"ohlc":{"ms_of_day":55970934,"open":1.05,"high":1.05,"low":0.85,"close":0.96,"volume":97,"count":8,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250411,"strike":24500,"right":"C"},"trade":{"ms_of_day":55970934,"sequence":-1153960646,"size":16,"condition":125,"price":0.96,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"quote":{"ms_of_day":55970922,"bid_size":221,"bid_exchange":76,"bid":1.85,"bid_condition":50,"ask_size":31,"ask_exchange":73,"ask":1.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"ohlc":{"ms_of_day":55970934,"open":12.34,"high":18.7,"low":1.31,"close":1.85,"volume":36431,"count":5564,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"trade":{"ms_of_day":55970934,"sequence":-63005136,"size":1,"condition":18,"price":1.85,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"quote":{"ms_of_day":55970922,"bid_size":221,"bid_exchange":76,"bid":1.85,"bid_condition":50,"ask_size":31,"ask_exchange":73,"ask":1.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"ohlc":{"ms_of_day":55970934,"open":12.34,"high":18.7,"low":1.31,"close":1.85,"volume":36435,"count":5565,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"trade":{"ms_of_day":55970934,"sequence":-63005135,"size":4,"condition":18,"price":1.85,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"quote":{"ms_of_day":55970936,"bid_size":221,"bid_exchange":76,"bid":1.85,"bid_condition":50,"ask_size":31,"ask_exchange":73,"ask":1.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250404,"strike":190000,"right":"C"},"quote":{"ms_of_day":55970935,"bid_size":160,"bid_exchange":5,"bid":0.77,"bid_condition":50,"ask_size":12,"ask_exchange":76,"ask":0.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"quote":{"ms_of_day":55970950,"bid_size":221,"bid_exchange":76,"bid":1.85,"bid_condition":50,"ask_size":31,"ask_exchange":73,"ask":1.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VOO","expiration":20250411,"strike":490000,"right":"P"},"quote":{"ms_of_day":55967799,"bid_size":7,"bid_exchange":31,"bid":0.7,"bid_condition":50,"ask_size":94,"ask_exchange":11,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VOO","expiration":20250411,"strike":490000,"right":"P"},"ohlc":{"ms_of_day":55970952,"open":6.4,"high":7.0,"low":0.7,"close":0.7,"volume":18,"count":5,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VOO","expiration":20250411,"strike":490000,"right":"P"},"trade":{"ms_of_day":55970952,"sequence":-124567146,"size":1,"condition":131,"price":0.7,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VOO","expiration":20250411,"strike":492500,"right":"P"},"quote":{"ms_of_day":55970476,"bid_size":126,"bid_exchange":11,"bid":0.8,"bid_condition":50,"ask_size":31,"ask_exchange":69,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VOO","expiration":20250411,"strike":492500,"right":"P"},"ohlc":{"ms_of_day":55970952,"open":0.68,"high":1.13,"low":0.68,"close":1.13,"volume":3,"count":3,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VOO","expiration":20250411,"strike":492500,"right":"P"},"trade":{"ms_of_day":55970952,"sequence":-124567145,"size":1,"condition":131,"price":1.13,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VOO","expiration":20250411,"strike":492500,"right":"P"},"quote":{"ms_of_day":55970953,"bid_size":126,"bid_exchange":11,"bid":0.8,"bid_condition":50,"ask_size":31,"ask_exchange":69,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55970921,"bid_size":150,"bid_exchange":7,"bid":0.68,"bid_condition":50,"ask_size":166,"ask_exchange":73,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55970955,"open":3.09,"high":7.97,"low":0.21,"close":0.68,"volume":441631,"count":55297,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55970955,"sequence":599283845,"size":12,"condition":125,"price":0.68,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55970921,"bid_size":150,"bid_exchange":7,"bid":0.68,"bid_condition":50,"ask_size":166,"ask_exchange":73,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55970955,"open":3.09,"high":7.97,"low":0.21,"close":0.68,"volume":441636,"count":55298,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55970955,"sequence":599283846,"size":5,"condition":125,"price":0.68,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55970921,"bid_size":150,"bid_exchange":7,"bid":0.68,"bid_condition":50,"ask_size":166,"ask_exchange":73,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55970955,"open":3.09,"high":7.97,"low":0.21,"close":0.68,"volume":441640,"count":55299,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55970955,"sequence":599283847,"size":4,"condition":125,"price":0.68,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55970921,"bid_size":150,"bid_exchange":7,"bid":0.68,"bid_condition":50,"ask_size":166,"ask_exchange":73,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55970955,"open":3.09,"high":7.97,"low":0.21,"close":0.68,"volume":441644,"count":55300,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55970955,"sequence":599283848,"size":4,"condition":125,"price":0.68,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55970921,"bid_size":150,"bid_exchange":7,"bid":0.68,"bid_condition":50,"ask_size":166,"ask_exchange":73,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55970955,"open":3.09,"high":7.97,"low":0.21,"close":0.68,"volume":441645,"count":55301,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55970955,"sequence":599283849,"size":1,"condition":125,"price":0.68,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55970921,"bid_size":150,"bid_exchange":7,"bid":0.68,"bid_condition":50,"ask_size":166,"ask_exchange":73,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55970955,"open":3.09,"high":7.97,"low":0.21,"close":0.68,"volume":441649,"count":55302,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55970955,"sequence":599283850,"size":4,"condition":125,"price":0.68,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VOO","expiration":20250411,"strike":490000,"right":"P"},"quote":{"ms_of_day":55970953,"bid_size":71,"bid_exchange":43,"bid":0.7,"bid_condition":50,"ask_size":94,"ask_exchange":11,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55970960,"bid_size":150,"bid_exchange":7,"bid":0.68,"bid_condition":50,"ask_size":146,"ask_exchange":73,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":310000,"right":"C"},"quote":{"ms_of_day":55970969,"bid_size":4,"bid_exchange":9,"bid":0.5,"bid_condition":50,"ask_size":8,"ask_exchange":7,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":24500,"right":"C"},"quote":{"ms_of_day":55970974,"bid_size":2597,"bid_exchange":5,"bid":0.5,"bid_condition":50,"ask_size":145,"ask_exchange":31,"ask":0.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":23500,"right":"C"},"quote":{"ms_of_day":55970974,"bid_size":2078,"bid_exchange":5,"bid":0.91,"bid_condition":50,"ask_size":115,"ask_exchange":42,"ask":0.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55970973,"bid_size":49,"bid_exchange":5,"bid":25.0,"bid_condition":50,"ask_size":27,"ask_exchange":5,"ask":25.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5680000,"right":"P"},"ohlc":{"ms_of_day":55970982,"open":113.28,"high":114.22,"low":22.3,"close":25.18,"volume":539,"count":133,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5680000,"right":"P"},"trade":{"ms_of_day":55970982,"sequence":599286041,"size":1,"condition":130,"price":25.18,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250401,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55970946,"bid_size":5,"bid_exchange":5,"bid":20.3,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":20.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250401,"strike":5640000,"right":"P"},"ohlc":{"ms_of_day":55970982,"open":95.38,"high":97.89,"low":17.59,"close":20.38,"volume":95,"count":33,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250401,"strike":5640000,"right":"P"},"trade":{"ms_of_day":55970982,"sequence":599286040,"size":1,"condition":130,"price":20.38,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMUS","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55968959,"bid_size":219,"bid_exchange":5,"bid":0.38,"bid_condition":50,"ask_size":440,"ask_exchange":9,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMUS","expiration":20250328,"strike":265000,"right":"P"},"ohlc":{"ms_of_day":55970983,"open":3.0,"high":11.2,"low":0.4,"close":0.4,"volume":226,"count":76,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMUS","expiration":20250328,"strike":265000,"right":"P"},"trade":{"ms_of_day":55970983,"sequence":33743983,"size":2,"condition":125,"price":0.44,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55970989,"bid_size":49,"bid_exchange":5,"bid":25.0,"bid_condition":50,"ask_size":18,"ask_exchange":5,"ask":25.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55970989,"bid_size":163,"bid_exchange":11,"bid":0.68,"bid_condition":50,"ask_size":146,"ask_exchange":73,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55970994,"bid_size":52,"bid_exchange":5,"bid":25.0,"bid_condition":50,"ask_size":18,"ask_exchange":5,"ask":25.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55970974,"bid_size":21,"bid_exchange":73,"bid":2.1,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55971001,"open":18.6,"high":19.3,"low":1.61,"close":2.11,"volume":47657,"count":8608,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"trade":{"ms_of_day":55971001,"sequence":-63001046,"size":1,"condition":18,"price":2.11,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":30000,"right":"C"},"quote":{"ms_of_day":55971001,"bid_size":2,"bid_exchange":46,"bid":0.6,"bid_condition":50,"ask_size":270,"ask_exchange":73,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":30000,"right":"C"},"ohlc":{"ms_of_day":55971001,"open":1.9,"high":2.4,"low":0.39,"close":0.65,"volume":38435,"count":5788,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":30000,"right":"C"},"trade":{"ms_of_day":55971001,"sequence":-630824093,"size":4,"condition":18,"price":0.65,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":30000,"right":"C"},"quote":{"ms_of_day":55971001,"bid_size":2,"bid_exchange":46,"bid":0.6,"bid_condition":50,"ask_size":270,"ask_exchange":73,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":30000,"right":"C"},"ohlc":{"ms_of_day":55971001,"open":1.9,"high":2.4,"low":0.39,"close":0.65,"volume":38440,"count":5789,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":30000,"right":"C"},"trade":{"ms_of_day":55971001,"sequence":-630824092,"size":5,"condition":18,"price":0.65,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":30000,"right":"C"},"quote":{"ms_of_day":55971001,"bid_size":2,"bid_exchange":46,"bid":0.6,"bid_condition":50,"ask_size":270,"ask_exchange":73,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":30000,"right":"C"},"ohlc":{"ms_of_day":55971002,"open":1.9,"high":2.4,"low":0.39,"close":0.65,"volume":38441,"count":5790,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":30000,"right":"C"},"trade":{"ms_of_day":55971002,"sequence":-630824071,"size":1,"condition":95,"price":0.65,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":30000,"right":"C"},"quote":{"ms_of_day":55971002,"bid_size":2,"bid_exchange":46,"bid":0.6,"bid_condition":50,"ask_size":436,"ask_exchange":1,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":30000,"right":"C"},"quote":{"ms_of_day":55971002,"bid_size":2,"bid_exchange":46,"bid":0.6,"bid_condition":50,"ask_size":436,"ask_exchange":1,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":30000,"right":"C"},"ohlc":{"ms_of_day":55971002,"open":1.9,"high":2.4,"low":0.39,"close":0.65,"volume":38449,"count":5791,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":30000,"right":"C"},"trade":{"ms_of_day":55971002,"sequence":-630824064,"size":8,"condition":95,"price":0.65,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":30000,"right":"C"},"quote":{"ms_of_day":55971002,"bid_size":2,"bid_exchange":46,"bid":0.6,"bid_condition":50,"ask_size":436,"ask_exchange":1,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":30000,"right":"C"},"ohlc":{"ms_of_day":55971002,"open":1.9,"high":2.4,"low":0.39,"close":0.65,"volume":38459,"count":5792,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":30000,"right":"C"},"trade":{"ms_of_day":55971002,"sequence":-630824063,"size":10,"condition":95,"price":0.65,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":30000,"right":"C"},"quote":{"ms_of_day":55971002,"bid_size":2,"bid_exchange":46,"bid":0.6,"bid_condition":50,"ask_size":436,"ask_exchange":1,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":30000,"right":"C"},"ohlc":{"ms_of_day":55971002,"open":1.9,"high":2.4,"low":0.39,"close":0.65,"volume":38460,"count":5793,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":30000,"right":"C"},"trade":{"ms_of_day":55971002,"sequence":-630824062,"size":1,"condition":95,"price":0.65,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":30000,"right":"C"},"quote":{"ms_of_day":55971002,"bid_size":2,"bid_exchange":46,"bid":0.6,"bid_condition":50,"ask_size":436,"ask_exchange":1,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":30000,"right":"C"},"ohlc":{"ms_of_day":55971002,"open":1.9,"high":2.4,"low":0.39,"close":0.65,"volume":38461,"count":5794,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":30000,"right":"C"},"trade":{"ms_of_day":55971002,"sequence":-630824061,"size":1,"condition":95,"price":0.65,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":30000,"right":"C"},"quote":{"ms_of_day":55971002,"bid_size":2,"bid_exchange":46,"bid":0.6,"bid_condition":50,"ask_size":436,"ask_exchange":1,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55971004,"bid_size":1153,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1708,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"ohlc":{"ms_of_day":55971004,"open":5.84,"high":6.35,"low":0.04,"close":0.05,"volume":142516,"count":21089,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"trade":{"ms_of_day":55971004,"sequence":-63000912,"size":1,"condition":18,"price":0.05,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55971004,"bid_size":1153,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1859,"ask_exchange":31,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":30000,"right":"C"},"quote":{"ms_of_day":55971002,"bid_size":2,"bid_exchange":46,"bid":0.6,"bid_condition":50,"ask_size":830,"ask_exchange":1,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":30000,"right":"C"},"ohlc":{"ms_of_day":55971006,"open":1.9,"high":2.4,"low":0.39,"close":0.65,"volume":38465,"count":5795,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":30000,"right":"C"},"trade":{"ms_of_day":55971006,"sequence":-630823745,"size":4,"condition":18,"price":0.65,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":30000,"right":"C"},"quote":{"ms_of_day":55971002,"bid_size":2,"bid_exchange":46,"bid":0.6,"bid_condition":50,"ask_size":830,"ask_exchange":1,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":30000,"right":"C"},"ohlc":{"ms_of_day":55971006,"open":1.9,"high":2.4,"low":0.39,"close":0.65,"volume":38466,"count":5796,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":30000,"right":"C"},"trade":{"ms_of_day":55971006,"sequence":-630823743,"size":1,"condition":18,"price":0.65,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":30000,"right":"C"},"quote":{"ms_of_day":55971002,"bid_size":2,"bid_exchange":46,"bid":0.6,"bid_condition":50,"ask_size":830,"ask_exchange":1,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":30000,"right":"C"},"ohlc":{"ms_of_day":55971006,"open":1.9,"high":2.4,"low":0.39,"close":0.65,"volume":38467,"count":5797,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":30000,"right":"C"},"trade":{"ms_of_day":55971006,"sequence":-630823742,"size":1,"condition":18,"price":0.65,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":30000,"right":"C"},"quote":{"ms_of_day":55971006,"bid_size":2,"bid_exchange":46,"bid":0.6,"bid_condition":50,"ask_size":750,"ask_exchange":1,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":30000,"right":"C"},"quote":{"ms_of_day":55971006,"bid_size":2,"bid_exchange":46,"bid":0.6,"bid_condition":50,"ask_size":750,"ask_exchange":1,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55971009,"bid_size":1153,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1708,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250401,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55971011,"bid_size":5,"bid_exchange":5,"bid":20.3,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":20.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":310000,"right":"C"},"quote":{"ms_of_day":55971013,"bid_size":4,"bid_exchange":9,"bid":0.5,"bid_condition":50,"ask_size":6,"ask_exchange":46,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250401,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55971014,"bid_size":27,"bid_exchange":5,"bid":20.2,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":20.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250411,"strike":130000,"right":"C"},"quote":{"ms_of_day":55971018,"bid_size":662,"bid_exchange":42,"bid":0.23,"bid_condition":50,"ask_size":1442,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55971025,"bid_size":21,"bid_exchange":73,"bid":2.1,"bid_condition":50,"ask_size":47,"ask_exchange":69,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55971025,"bid_size":21,"bid_exchange":73,"bid":2.1,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5665000,"right":"P"},"quote":{"ms_of_day":55971016,"bid_size":93,"bid_exchange":5,"bid":7.1,"bid_condition":50,"ask_size":89,"ask_exchange":5,"ask":7.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5665000,"right":"P"},"ohlc":{"ms_of_day":55971027,"open":82.59,"high":109.46,"low":6.0,"close":7.21,"volume":1517,"count":569,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5665000,"right":"P"},"trade":{"ms_of_day":55971027,"sequence":599292274,"size":10,"condition":130,"price":7.21,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5650000,"right":"P"},"quote":{"ms_of_day":55971027,"bid_size":131,"bid_exchange":5,"bid":4.6,"bid_condition":50,"ask_size":64,"ask_exchange":5,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5650000,"right":"P"},"ohlc":{"ms_of_day":55971027,"open":72.75,"high":101.57,"low":3.9,"close":4.71,"volume":7961,"count":1956,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5650000,"right":"P"},"trade":{"ms_of_day":55971027,"sequence":599292275,"size":10,"condition":130,"price":4.71,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5665000,"right":"P"},"quote":{"ms_of_day":55971029,"bid_size":93,"bid_exchange":5,"bid":7.1,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":7.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5665000,"right":"P"},"quote":{"ms_of_day":55971030,"bid_size":76,"bid_exchange":5,"bid":7.1,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":7.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250407,"strike":5300000,"right":"P"},"quote":{"ms_of_day":55970946,"bid_size":154,"bid_exchange":5,"bid":2.35,"bid_condition":50,"ask_size":102,"ask_exchange":5,"ask":2.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250407,"strike":5300000,"right":"P"},"ohlc":{"ms_of_day":55971029,"open":25.35,"high":25.35,"low":2.3,"close":2.45,"volume":388,"count":23,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250407,"strike":5300000,"right":"P"},"trade":{"ms_of_day":55971029,"sequence":599292667,"size":1,"condition":125,"price":2.45,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250417,"strike":115000,"right":"C"},"quote":{"ms_of_day":55971030,"bid_size":542,"bid_exchange":9,"bid":10.5,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":11.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250417,"strike":115000,"right":"C"},"ohlc":{"ms_of_day":55971030,"open":8.05,"high":17.8,"low":7.6,"close":11.05,"volume":1356,"count":247,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250417,"strike":115000,"right":"C"},"trade":{"ms_of_day":55971030,"sequence":-1153953508,"size":1,"condition":18,"price":11.05,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"quote":{"ms_of_day":55971025,"bid_size":211,"bid_exchange":76,"bid":1.85,"bid_condition":50,"ask_size":47,"ask_exchange":69,"ask":1.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"ohlc":{"ms_of_day":55971033,"open":12.34,"high":18.7,"low":1.31,"close":1.85,"volume":36436,"count":5566,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"trade":{"ms_of_day":55971033,"sequence":-62999206,"size":1,"condition":125,"price":1.85,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250417,"strike":115000,"right":"C"},"quote":{"ms_of_day":55971030,"bid_size":542,"bid_exchange":9,"bid":10.5,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":11.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"quote":{"ms_of_day":55971025,"bid_size":211,"bid_exchange":76,"bid":1.85,"bid_condition":50,"ask_size":47,"ask_exchange":69,"ask":1.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"ohlc":{"ms_of_day":55971033,"open":12.34,"high":18.7,"low":1.31,"close":1.85,"volume":36437,"count":5567,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"trade":{"ms_of_day":55971033,"sequence":-62999204,"size":1,"condition":125,"price":1.85,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"quote":{"ms_of_day":55971025,"bid_size":211,"bid_exchange":76,"bid":1.85,"bid_condition":50,"ask_size":47,"ask_exchange":69,"ask":1.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"ohlc":{"ms_of_day":55971033,"open":12.34,"high":18.7,"low":1.31,"close":1.85,"volume":36438,"count":5568,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"trade":{"ms_of_day":55971033,"sequence":-62999203,"size":1,"condition":125,"price":1.85,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"quote":{"ms_of_day":55971025,"bid_size":211,"bid_exchange":76,"bid":1.85,"bid_condition":50,"ask_size":47,"ask_exchange":69,"ask":1.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"ohlc":{"ms_of_day":55971033,"open":12.34,"high":18.7,"low":1.31,"close":1.85,"volume":36439,"count":5569,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"trade":{"ms_of_day":55971033,"sequence":-62999202,"size":1,"condition":125,"price":1.85,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"quote":{"ms_of_day":55971025,"bid_size":211,"bid_exchange":76,"bid":1.85,"bid_condition":50,"ask_size":47,"ask_exchange":69,"ask":1.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"ohlc":{"ms_of_day":55971035,"open":12.34,"high":18.7,"low":1.31,"close":1.85,"volume":36440,"count":5570,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"trade":{"ms_of_day":55971035,"sequence":-62999140,"size":1,"condition":125,"price":1.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"quote":{"ms_of_day":55971035,"bid_size":211,"bid_exchange":76,"bid":1.85,"bid_condition":50,"ask_size":47,"ask_exchange":69,"ask":1.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VIX","expiration":20250416,"strike":18500,"right":"C"},"quote":{"ms_of_day":55971047,"bid_size":6206,"bid_exchange":5,"bid":1.46,"bid_condition":50,"ask_size":14512,"ask_exchange":5,"ask":1.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VIX","expiration":20250416,"strike":18500,"right":"C"},"ohlc":{"ms_of_day":55971047,"open":4.1,"high":4.7,"low":1.47,"close":1.5,"volume":2027,"count":71,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VIX","expiration":20250416,"strike":18500,"right":"C"},"trade":{"ms_of_day":55971047,"sequence":-124556387,"size":4,"condition":18,"price":1.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VIX","expiration":20250416,"strike":18500,"right":"C"},"quote":{"ms_of_day":55971047,"bid_size":6206,"bid_exchange":5,"bid":1.46,"bid_condition":50,"ask_size":13363,"ask_exchange":5,"ask":1.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VIX","expiration":20250416,"strike":18500,"right":"C"},"quote":{"ms_of_day":55971048,"bid_size":5456,"bid_exchange":5,"bid":1.46,"bid_condition":50,"ask_size":13363,"ask_exchange":5,"ask":1.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5650000,"right":"P"},"quote":{"ms_of_day":55971059,"bid_size":130,"bid_exchange":5,"bid":4.6,"bid_condition":50,"ask_size":64,"ask_exchange":5,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5650000,"right":"P"},"quote":{"ms_of_day":55971059,"bid_size":130,"bid_exchange":5,"bid":4.6,"bid_condition":50,"ask_size":63,"ask_exchange":5,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"quote":{"ms_of_day":55971060,"bid_size":127,"bid_exchange":1,"bid":1.85,"bid_condition":50,"ask_size":47,"ask_exchange":69,"ask":1.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250328,"strike":155000,"right":"C"},"quote":{"ms_of_day":55971049,"bid_size":106,"bid_exchange":31,"bid":0.7,"bid_condition":50,"ask_size":11,"ask_exchange":73,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250328,"strike":155000,"right":"C"},"ohlc":{"ms_of_day":55971066,"open":4.25,"high":5.3,"low":0.1,"close":0.8,"volume":1480,"count":294,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250328,"strike":155000,"right":"C"},"trade":{"ms_of_day":55971066,"sequence":-1153949338,"size":4,"condition":18,"price":0.8,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250328,"strike":155000,"right":"C"},"quote":{"ms_of_day":55971067,"bid_size":147,"bid_exchange":1,"bid":0.75,"bid_condition":50,"ask_size":11,"ask_exchange":73,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250328,"strike":155000,"right":"C"},"quote":{"ms_of_day":55971067,"bid_size":147,"bid_exchange":1,"bid":0.75,"bid_condition":50,"ask_size":11,"ask_exchange":73,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250328,"strike":155000,"right":"C"},"ohlc":{"ms_of_day":55971067,"open":4.25,"high":5.3,"low":0.1,"close":0.8,"volume":1481,"count":295,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250328,"strike":155000,"right":"C"},"trade":{"ms_of_day":55971067,"sequence":-1153949326,"size":1,"condition":18,"price":0.8,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250328,"strike":155000,"right":"C"},"quote":{"ms_of_day":55971067,"bid_size":147,"bid_exchange":1,"bid":0.75,"bid_condition":50,"ask_size":11,"ask_exchange":73,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250328,"strike":155000,"right":"C"},"ohlc":{"ms_of_day":55971067,"open":4.25,"high":5.3,"low":0.1,"close":0.8,"volume":1486,"count":296,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250328,"strike":155000,"right":"C"},"trade":{"ms_of_day":55971067,"sequence":-1153949317,"size":5,"condition":18,"price":0.8,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250328,"strike":155000,"right":"C"},"quote":{"ms_of_day":55971067,"bid_size":147,"bid_exchange":1,"bid":0.75,"bid_condition":50,"ask_size":11,"ask_exchange":73,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250328,"strike":155000,"right":"C"},"ohlc":{"ms_of_day":55971067,"open":4.25,"high":5.3,"low":0.1,"close":0.8,"volume":1487,"count":297,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250328,"strike":155000,"right":"C"},"trade":{"ms_of_day":55971067,"sequence":-1153949309,"size":1,"condition":18,"price":0.8,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250328,"strike":155000,"right":"C"},"quote":{"ms_of_day":55971067,"bid_size":147,"bid_exchange":1,"bid":0.75,"bid_condition":50,"ask_size":11,"ask_exchange":73,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250328,"strike":155000,"right":"C"},"ohlc":{"ms_of_day":55971067,"open":4.25,"high":5.3,"low":0.1,"close":0.8,"volume":1496,"count":298,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250328,"strike":155000,"right":"C"},"trade":{"ms_of_day":55971067,"sequence":-1153949307,"size":9,"condition":18,"price":0.8,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250328,"strike":155000,"right":"C"},"quote":{"ms_of_day":55971067,"bid_size":147,"bid_exchange":4,"bid":0.75,"bid_condition":50,"ask_size":11,"ask_exchange":73,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250328,"strike":155000,"right":"C"},"quote":{"ms_of_day":55971067,"bid_size":147,"bid_exchange":4,"bid":0.75,"bid_condition":50,"ask_size":11,"ask_exchange":73,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250328,"strike":155000,"right":"C"},"ohlc":{"ms_of_day":55971067,"open":4.25,"high":5.3,"low":0.1,"close":0.8,"volume":1497,"count":299,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250328,"strike":155000,"right":"C"},"trade":{"ms_of_day":55971067,"sequence":-1153949082,"size":1,"condition":18,"price":0.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250328,"strike":155000,"right":"C"},"quote":{"ms_of_day":55971067,"bid_size":147,"bid_exchange":1,"bid":0.75,"bid_condition":50,"ask_size":11,"ask_exchange":73,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250328,"strike":155000,"right":"C"},"quote":{"ms_of_day":55971067,"bid_size":294,"bid_exchange":1,"bid":0.75,"bid_condition":50,"ask_size":11,"ask_exchange":73,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250328,"strike":155000,"right":"C"},"quote":{"ms_of_day":55971068,"bid_size":295,"bid_exchange":1,"bid":0.75,"bid_condition":50,"ask_size":62,"ask_exchange":11,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250328,"strike":155000,"right":"C"},"ohlc":{"ms_of_day":55971068,"open":4.25,"high":5.3,"low":0.1,"close":0.8,"volume":1507,"count":300,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250328,"strike":155000,"right":"C"},"trade":{"ms_of_day":55971068,"sequence":-1153948566,"size":10,"condition":18,"price":0.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250328,"strike":155000,"right":"C"},"quote":{"ms_of_day":55971068,"bid_size":295,"bid_exchange":1,"bid":0.75,"bid_condition":50,"ask_size":62,"ask_exchange":11,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250328,"strike":155000,"right":"C"},"ohlc":{"ms_of_day":55971068,"open":4.25,"high":5.3,"low":0.1,"close":0.8,"volume":1508,"count":301,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250328,"strike":155000,"right":"C"},"trade":{"ms_of_day":55971068,"sequence":-1153948565,"size":1,"condition":18,"price":0.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":220000,"right":"P"},"quote":{"ms_of_day":55971011,"bid_size":407,"bid_exchange":42,"bid":0.19,"bid_condition":50,"ask_size":119,"ask_exchange":42,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":220000,"right":"P"},"ohlc":{"ms_of_day":55971058,"open":2.3,"high":9.1,"low":0.16,"close":0.2,"volume":123397,"count":21296,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":220000,"right":"P"},"trade":{"ms_of_day":55971058,"sequence":-1411089757,"size":1,"condition":18,"price":0.2,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":220000,"right":"P"},"quote":{"ms_of_day":55971059,"bid_size":407,"bid_exchange":42,"bid":0.19,"bid_condition":50,"ask_size":68,"ask_exchange":69,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":220000,"right":"P"},"quote":{"ms_of_day":55971059,"bid_size":407,"bid_exchange":42,"bid":0.19,"bid_condition":50,"ask_size":233,"ask_exchange":1,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250328,"strike":155000,"right":"C"},"quote":{"ms_of_day":55971069,"bid_size":295,"bid_exchange":1,"bid":0.75,"bid_condition":50,"ask_size":36,"ask_exchange":73,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250328,"strike":155000,"right":"C"},"quote":{"ms_of_day":55971069,"bid_size":294,"bid_exchange":1,"bid":0.75,"bid_condition":50,"ask_size":36,"ask_exchange":73,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGT","expiration":20250328,"strike":106000,"right":"P"},"quote":{"ms_of_day":55971083,"bid_size":101,"bid_exchange":65,"bid":0.35,"bid_condition":50,"ask_size":121,"ask_exchange":43,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGT","expiration":20250328,"strike":106000,"right":"P"},"quote":{"ms_of_day":55971084,"bid_size":101,"bid_exchange":65,"bid":0.35,"bid_condition":50,"ask_size":121,"ask_exchange":43,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250328,"strike":44500,"right":"P"},"quote":{"ms_of_day":55971083,"bid_size":363,"bid_exchange":47,"bid":0.06,"bid_condition":50,"ask_size":2395,"ask_exchange":42,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250328,"strike":44500,"right":"P"},"ohlc":{"ms_of_day":55971089,"open":2.05,"high":2.05,"low":0.04,"close":0.07,"volume":1941,"count":151,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250328,"strike":44500,"right":"P"},"trade":{"ms_of_day":55971089,"sequence":-630818350,"size":18,"condition":18,"price":0.07,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250328,"strike":44500,"right":"P"},"quote":{"ms_of_day":55971089,"bid_size":363,"bid_exchange":47,"bid":0.06,"bid_condition":50,"ask_size":2395,"ask_exchange":42,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250328,"strike":44500,"right":"P"},"quote":{"ms_of_day":55971089,"bid_size":363,"bid_exchange":47,"bid":0.06,"bid_condition":50,"ask_size":2395,"ask_exchange":42,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250328,"strike":44500,"right":"P"},"quote":{"ms_of_day":55971091,"bid_size":32,"bid_exchange":11,"bid":0.06,"bid_condition":50,"ask_size":2528,"ask_exchange":1,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250328,"strike":44500,"right":"P"},"ohlc":{"ms_of_day":55971092,"open":2.05,"high":2.05,"low":0.04,"close":0.07,"volume":1942,"count":152,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250328,"strike":44500,"right":"P"},"trade":{"ms_of_day":55971092,"sequence":-630817994,"size":1,"condition":95,"price":0.07,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250328,"strike":44500,"right":"P"},"quote":{"ms_of_day":55971092,"bid_size":32,"bid_exchange":11,"bid":0.06,"bid_condition":50,"ask_size":2528,"ask_exchange":1,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250328,"strike":44500,"right":"P"},"quote":{"ms_of_day":55971092,"bid_size":32,"bid_exchange":11,"bid":0.06,"bid_condition":50,"ask_size":2528,"ask_exchange":1,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUN","expiration":20250417,"strike":6000,"right":"C"},"quote":{"ms_of_day":55971033,"bid_size":177,"bid_exchange":65,"bid":0.52,"bid_condition":50,"ask_size":93,"ask_exchange":65,"ask":0.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUN","expiration":20250417,"strike":6000,"right":"C"},"ohlc":{"ms_of_day":55971094,"open":0.9,"high":1.54,"low":0.48,"close":0.54,"volume":809,"count":156,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUN","expiration":20250417,"strike":6000,"right":"C"},"trade":{"ms_of_day":55971094,"sequence":37464798,"size":3,"condition":125,"price":0.54,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUN","expiration":20250417,"strike":6000,"right":"C"},"quote":{"ms_of_day":55971033,"bid_size":177,"bid_exchange":65,"bid":0.52,"bid_condition":50,"ask_size":93,"ask_exchange":65,"ask":0.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUN","expiration":20250417,"strike":6000,"right":"C"},"ohlc":{"ms_of_day":55971094,"open":0.9,"high":1.54,"low":0.48,"close":0.54,"volume":811,"count":157,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUN","expiration":20250417,"strike":6000,"right":"C"},"trade":{"ms_of_day":55971094,"sequence":37464799,"size":2,"condition":125,"price":0.54,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250411,"strike":24500,"right":"C"},"quote":{"ms_of_day":55971102,"bid_size":322,"bid_exchange":65,"bid":0.92,"bid_condition":50,"ask_size":838,"ask_exchange":4,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250411,"strike":24500,"right":"C"},"quote":{"ms_of_day":55971102,"bid_size":322,"bid_exchange":65,"bid":0.92,"bid_condition":50,"ask_size":838,"ask_exchange":4,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55971104,"bid_size":1,"bid_exchange":7,"bid":0.69,"bid_condition":50,"ask_size":147,"ask_exchange":46,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55971106,"open":3.09,"high":7.97,"low":0.21,"close":0.7,"volume":441650,"count":55303,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55971106,"sequence":599306293,"size":1,"condition":125,"price":0.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250417,"strike":115000,"right":"C"},"quote":{"ms_of_day":55971124,"bid_size":542,"bid_exchange":9,"bid":10.5,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":11.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55971139,"bid_size":17,"bid_exchange":69,"bid":0.69,"bid_condition":50,"ask_size":147,"ask_exchange":46,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55971139,"bid_size":37,"bid_exchange":69,"bid":0.69,"bid_condition":50,"ask_size":147,"ask_exchange":46,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":22000,"right":"C"},"quote":{"ms_of_day":55971139,"bid_size":11,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":990,"ask_exchange":9,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250328,"strike":9850,"right":"P"},"quote":{"ms_of_day":55970569,"bid_size":1187,"bid_exchange":31,"bid":0.07,"bid_condition":50,"ask_size":70,"ask_exchange":11,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250328,"strike":9850,"right":"P"},"ohlc":{"ms_of_day":55971140,"open":0.34,"high":0.64,"low":0.01,"close":0.08,"volume":32706,"count":1694,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250328,"strike":9850,"right":"P"},"trade":{"ms_of_day":55971140,"sequence":-630814535,"size":1,"condition":18,"price":0.08,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250328,"strike":9850,"right":"P"},"quote":{"ms_of_day":55971140,"bid_size":1187,"bid_exchange":31,"bid":0.07,"bid_condition":50,"ask_size":69,"ask_exchange":11,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250328,"strike":9850,"right":"P"},"quote":{"ms_of_day":55971141,"bid_size":1187,"bid_exchange":31,"bid":0.07,"bid_condition":50,"ask_size":99,"ask_exchange":31,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":302500,"right":"C"},"quote":{"ms_of_day":55970892,"bid_size":162,"bid_exchange":43,"bid":0.95,"bid_condition":50,"ask_size":670,"ask_exchange":43,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":302500,"right":"C"},"ohlc":{"ms_of_day":55971142,"open":15.9,"high":33.18,"low":1.16,"close":1.16,"volume":624,"count":145,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":302500,"right":"C"},"trade":{"ms_of_day":55971142,"sequence":-627818368,"size":4,"condition":125,"price":1.16,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250411,"strike":195000,"right":"C"},"quote":{"ms_of_day":55971146,"bid_size":37,"bid_exchange":43,"bid":0.67,"bid_condition":50,"ask_size":20,"ask_exchange":31,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":605000,"right":"P"},"quote":{"ms_of_day":55970116,"bid_size":9,"bid_exchange":76,"bid":4.25,"bid_condition":50,"ask_size":307,"ask_exchange":43,"ask":4.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":605000,"right":"P"},"ohlc":{"ms_of_day":55971149,"open":14.12,"high":30.26,"low":1.17,"close":4.4,"volume":24356,"count":7297,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":605000,"right":"P"},"trade":{"ms_of_day":55971149,"sequence":1417152126,"size":15,"condition":18,"price":4.4,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":605000,"right":"P"},"quote":{"ms_of_day":55971150,"bid_size":9,"bid_exchange":76,"bid":4.25,"bid_condition":50,"ask_size":462,"ask_exchange":43,"ask":4.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":605000,"right":"P"},"quote":{"ms_of_day":55971150,"bid_size":9,"bid_exchange":47,"bid":4.25,"bid_condition":50,"ask_size":462,"ask_exchange":43,"ask":4.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":302500,"right":"C"},"quote":{"ms_of_day":55971155,"bid_size":215,"bid_exchange":43,"bid":0.95,"bid_condition":50,"ask_size":670,"ask_exchange":43,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"quote":{"ms_of_day":55965946,"bid_size":21,"bid_exchange":69,"bid":0.01,"bid_condition":50,"ask_size":612,"ask_exchange":65,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"ohlc":{"ms_of_day":55971162,"open":0.05,"high":0.1,"low":0.01,"close":0.01,"volume":587,"count":37,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"trade":{"ms_of_day":55971162,"sequence":-630813606,"size":3,"condition":18,"price":0.01,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"quote":{"ms_of_day":55965946,"bid_size":21,"bid_exchange":69,"bid":0.01,"bid_condition":50,"ask_size":612,"ask_exchange":65,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"ohlc":{"ms_of_day":55971162,"open":0.05,"high":0.1,"low":0.01,"close":0.01,"volume":590,"count":38,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"trade":{"ms_of_day":55971162,"sequence":-630813605,"size":3,"condition":18,"price":0.01,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"quote":{"ms_of_day":55971162,"bid_size":21,"bid_exchange":69,"bid":0.01,"bid_condition":50,"ask_size":612,"ask_exchange":65,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"quote":{"ms_of_day":55971162,"bid_size":21,"bid_exchange":69,"bid":0.01,"bid_condition":50,"ask_size":612,"ask_exchange":65,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"quote":{"ms_of_day":55971162,"bid_size":21,"bid_exchange":69,"bid":0.01,"bid_condition":50,"ask_size":612,"ask_exchange":65,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"ohlc":{"ms_of_day":55971162,"open":0.05,"high":0.1,"low":0.01,"close":0.01,"volume":591,"count":39,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"trade":{"ms_of_day":55971162,"sequence":-630813602,"size":1,"condition":18,"price":0.01,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"quote":{"ms_of_day":55971162,"bid_size":21,"bid_exchange":69,"bid":0.01,"bid_condition":50,"ask_size":612,"ask_exchange":65,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"ohlc":{"ms_of_day":55971162,"open":0.05,"high":0.1,"low":0.01,"close":0.01,"volume":596,"count":40,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"trade":{"ms_of_day":55971162,"sequence":-630813600,"size":5,"condition":18,"price":0.01,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"quote":{"ms_of_day":55971162,"bid_size":21,"bid_exchange":69,"bid":0.01,"bid_condition":50,"ask_size":612,"ask_exchange":65,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"ohlc":{"ms_of_day":55971162,"open":0.05,"high":0.1,"low":0.01,"close":0.01,"volume":605,"count":41,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"trade":{"ms_of_day":55971162,"sequence":-630813599,"size":9,"condition":18,"price":0.01,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"quote":{"ms_of_day":55971162,"bid_size":21,"bid_exchange":69,"bid":0.01,"bid_condition":50,"ask_size":612,"ask_exchange":65,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"ohlc":{"ms_of_day":55971162,"open":0.05,"high":0.1,"low":0.01,"close":0.01,"volume":606,"count":42,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"trade":{"ms_of_day":55971162,"sequence":-630813595,"size":1,"condition":18,"price":0.01,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"quote":{"ms_of_day":55971162,"bid_size":21,"bid_exchange":69,"bid":0.01,"bid_condition":50,"ask_size":612,"ask_exchange":65,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"ohlc":{"ms_of_day":55971162,"open":0.05,"high":0.1,"low":0.01,"close":0.01,"volume":607,"count":43,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"trade":{"ms_of_day":55971162,"sequence":-630813594,"size":1,"condition":18,"price":0.01,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"quote":{"ms_of_day":55971162,"bid_size":21,"bid_exchange":69,"bid":0.01,"bid_condition":50,"ask_size":612,"ask_exchange":65,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"ohlc":{"ms_of_day":55971162,"open":0.05,"high":0.1,"low":0.01,"close":0.01,"volume":612,"count":44,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"trade":{"ms_of_day":55971162,"sequence":-630813593,"size":5,"condition":18,"price":0.01,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"quote":{"ms_of_day":55971162,"bid_size":21,"bid_exchange":69,"bid":0.01,"bid_condition":50,"ask_size":612,"ask_exchange":65,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"ohlc":{"ms_of_day":55971162,"open":0.05,"high":0.1,"low":0.01,"close":0.01,"volume":620,"count":45,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"trade":{"ms_of_day":55971162,"sequence":-630813591,"size":8,"condition":18,"price":0.01,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"quote":{"ms_of_day":55971162,"bid_size":41,"bid_exchange":60,"bid":0.01,"bid_condition":50,"ask_size":612,"ask_exchange":65,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"quote":{"ms_of_day":55971162,"bid_size":41,"bid_exchange":60,"bid":0.01,"bid_condition":50,"ask_size":612,"ask_exchange":65,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"quote":{"ms_of_day":55971162,"bid_size":41,"bid_exchange":60,"bid":0.01,"bid_condition":50,"ask_size":612,"ask_exchange":65,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"ohlc":{"ms_of_day":55971162,"open":0.05,"high":0.1,"low":0.01,"close":0.01,"volume":621,"count":46,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"trade":{"ms_of_day":55971162,"sequence":-630813587,"size":1,"condition":18,"price":0.01,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"quote":{"ms_of_day":55971162,"bid_size":41,"bid_exchange":60,"bid":0.01,"bid_condition":50,"ask_size":612,"ask_exchange":65,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"ohlc":{"ms_of_day":55971162,"open":0.05,"high":0.1,"low":0.01,"close":0.01,"volume":630,"count":47,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"trade":{"ms_of_day":55971162,"sequence":-630813581,"size":9,"condition":18,"price":0.01,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"quote":{"ms_of_day":55971162,"bid_size":41,"bid_exchange":60,"bid":0.01,"bid_condition":50,"ask_size":612,"ask_exchange":65,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"ohlc":{"ms_of_day":55971162,"open":0.05,"high":0.1,"low":0.01,"close":0.01,"volume":631,"count":48,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"trade":{"ms_of_day":55971162,"sequence":-630813576,"size":1,"condition":18,"price":0.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"quote":{"ms_of_day":55971162,"bid_size":41,"bid_exchange":60,"bid":0.01,"bid_condition":50,"ask_size":612,"ask_exchange":65,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"ohlc":{"ms_of_day":55971162,"open":0.05,"high":0.1,"low":0.01,"close":0.01,"volume":632,"count":49,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"trade":{"ms_of_day":55971162,"sequence":-630813574,"size":1,"condition":18,"price":0.01,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"quote":{"ms_of_day":55971162,"bid_size":21,"bid_exchange":69,"bid":0.01,"bid_condition":50,"ask_size":612,"ask_exchange":65,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"quote":{"ms_of_day":55971162,"bid_size":21,"bid_exchange":69,"bid":0.01,"bid_condition":50,"ask_size":612,"ask_exchange":65,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"ohlc":{"ms_of_day":55971162,"open":0.05,"high":0.1,"low":0.01,"close":0.01,"volume":633,"count":50,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"trade":{"ms_of_day":55971162,"sequence":-630813572,"size":1,"condition":18,"price":0.01,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"quote":{"ms_of_day":55971162,"bid_size":21,"bid_exchange":69,"bid":0.01,"bid_condition":50,"ask_size":612,"ask_exchange":65,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"ohlc":{"ms_of_day":55971162,"open":0.05,"high":0.1,"low":0.01,"close":0.01,"volume":653,"count":51,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"trade":{"ms_of_day":55971162,"sequence":-630813569,"size":20,"condition":18,"price":0.01,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"quote":{"ms_of_day":55971162,"bid_size":12,"bid_exchange":60,"bid":0.01,"bid_condition":50,"ask_size":612,"ask_exchange":65,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"quote":{"ms_of_day":55971162,"bid_size":12,"bid_exchange":60,"bid":0.01,"bid_condition":50,"ask_size":612,"ask_exchange":65,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"ohlc":{"ms_of_day":55971162,"open":0.05,"high":0.1,"low":0.01,"close":0.01,"volume":658,"count":52,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"trade":{"ms_of_day":55971162,"sequence":-630813543,"size":5,"condition":18,"price":0.01,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"quote":{"ms_of_day":55971162,"bid_size":12,"bid_exchange":60,"bid":0.01,"bid_condition":50,"ask_size":612,"ask_exchange":65,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"ohlc":{"ms_of_day":55971162,"open":0.05,"high":0.1,"low":0.01,"close":0.01,"volume":661,"count":53,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"trade":{"ms_of_day":55971162,"sequence":-630813542,"size":3,"condition":18,"price":0.01,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"quote":{"ms_of_day":55971162,"bid_size":12,"bid_exchange":60,"bid":0.01,"bid_condition":50,"ask_size":612,"ask_exchange":65,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"ohlc":{"ms_of_day":55971162,"open":0.05,"high":0.1,"low":0.01,"close":0.01,"volume":662,"count":54,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"trade":{"ms_of_day":55971162,"sequence":-630813534,"size":1,"condition":18,"price":0.01,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"quote":{"ms_of_day":55971162,"bid_size":12,"bid_exchange":60,"bid":0.01,"bid_condition":50,"ask_size":444,"ask_exchange":11,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"quote":{"ms_of_day":55971162,"bid_size":941,"bid_exchange":1,"bid":0.01,"bid_condition":50,"ask_size":444,"ask_exchange":11,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":302500,"right":"C"},"quote":{"ms_of_day":55971165,"bid_size":176,"bid_exchange":43,"bid":0.95,"bid_condition":50,"ask_size":670,"ask_exchange":43,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"quote":{"ms_of_day":55971162,"bid_size":925,"bid_exchange":1,"bid":0.01,"bid_condition":50,"ask_size":444,"ask_exchange":11,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"ohlc":{"ms_of_day":55971164,"open":0.05,"high":0.1,"low":0.01,"close":0.01,"volume":663,"count":55,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"trade":{"ms_of_day":55971164,"sequence":-630812894,"size":1,"condition":18,"price":0.01,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"quote":{"ms_of_day":55971162,"bid_size":925,"bid_exchange":1,"bid":0.01,"bid_condition":50,"ask_size":444,"ask_exchange":11,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"ohlc":{"ms_of_day":55971164,"open":0.05,"high":0.1,"low":0.01,"close":0.01,"volume":667,"count":56,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"trade":{"ms_of_day":55971164,"sequence":-630812893,"size":4,"condition":18,"price":0.01,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"quote":{"ms_of_day":55971165,"bid_size":924,"bid_exchange":1,"bid":0.01,"bid_condition":50,"ask_size":444,"ask_exchange":11,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"quote":{"ms_of_day":55971165,"bid_size":925,"bid_exchange":1,"bid":0.01,"bid_condition":50,"ask_size":444,"ask_exchange":11,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"quote":{"ms_of_day":55971165,"bid_size":924,"bid_exchange":1,"bid":0.01,"bid_condition":50,"ask_size":444,"ask_exchange":11,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"ohlc":{"ms_of_day":55971182,"open":0.05,"high":0.1,"low":0.01,"close":0.01,"volume":685,"count":57,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"trade":{"ms_of_day":55971182,"sequence":-630812016,"size":18,"condition":18,"price":0.01,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"quote":{"ms_of_day":55971182,"bid_size":0,"bid_exchange":76,"bid":0.0,"bid_condition":50,"ask_size":444,"ask_exchange":11,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":45500,"right":"C"},"quote":{"ms_of_day":55971185,"bid_size":0,"bid_exchange":76,"bid":0.0,"bid_condition":50,"ask_size":277,"ask_exchange":11,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250620,"strike":135000,"right":"C"},"quote":{"ms_of_day":55971191,"bid_size":2,"bid_exchange":4,"bid":4.75,"bid_condition":50,"ask_size":265,"ask_exchange":5,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250620,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55971191,"open":9.55,"high":9.65,"low":1.8,"close":4.75,"volume":1381,"count":352,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250620,"strike":135000,"right":"C"},"trade":{"ms_of_day":55971191,"sequence":-1411085448,"size":2,"condition":18,"price":4.75,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250620,"strike":135000,"right":"C"},"quote":{"ms_of_day":55971191,"bid_size":248,"bid_exchange":5,"bid":4.65,"bid_condition":50,"ask_size":265,"ask_exchange":5,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250620,"strike":135000,"right":"C"},"quote":{"ms_of_day":55971191,"bid_size":248,"bid_exchange":5,"bid":4.65,"bid_condition":50,"ask_size":2,"ask_exchange":4,"ask":4.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55971204,"bid_size":99,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":51,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55971204,"open":40.1,"high":40.1,"low":0.44,"close":1.55,"volume":71385,"count":27343,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55971204,"sequence":599318115,"size":2,"condition":18,"price":1.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250516,"strike":210000,"right":"P"},"quote":{"ms_of_day":55968125,"bid_size":88,"bid_exchange":43,"bid":37.15,"bid_condition":50,"ask_size":49,"ask_exchange":42,"ask":37.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250516,"strike":210000,"right":"P"},"ohlc":{"ms_of_day":55971202,"open":22.5,"high":38.82,"low":22.5,"close":37.26,"volume":627,"count":265,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250516,"strike":210000,"right":"P"},"trade":{"ms_of_day":55971202,"sequence":-627813450,"size":2,"condition":130,"price":37.26,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250620,"strike":188000,"right":"P"},"quote":{"ms_of_day":55970691,"bid_size":136,"bid_exchange":43,"bid":22.8,"bid_condition":50,"ask_size":140,"ask_exchange":43,"ask":23.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250620,"strike":188000,"right":"P"},"ohlc":{"ms_of_day":55971202,"open":16.7,"high":23.5,"low":15.9,"close":22.9,"volume":424,"count":86,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250620,"strike":188000,"right":"P"},"trade":{"ms_of_day":55971202,"sequence":-627813448,"size":4,"condition":130,"price":22.9,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250516,"strike":200000,"right":"P"},"quote":{"ms_of_day":55969452,"bid_size":724,"bid_exchange":43,"bid":28.25,"bid_condition":50,"ask_size":310,"ask_exchange":43,"ask":28.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250516,"strike":200000,"right":"P"},"ohlc":{"ms_of_day":55971202,"open":15.73,"high":30.1,"low":15.73,"close":28.37,"volume":721,"count":263,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250516,"strike":200000,"right":"P"},"trade":{"ms_of_day":55971202,"sequence":-627813447,"size":3,"condition":130,"price":28.37,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250620,"strike":198000,"right":"P"},"quote":{"ms_of_day":55969888,"bid_size":659,"bid_exchange":43,"bid":29.6,"bid_condition":50,"ask_size":63,"ask_exchange":43,"ask":29.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250620,"strike":198000,"right":"P"},"ohlc":{"ms_of_day":55971202,"open":21.05,"high":29.72,"low":21.05,"close":29.72,"volume":742,"count":79,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250620,"strike":198000,"right":"P"},"trade":{"ms_of_day":55971202,"sequence":-627813446,"size":4,"condition":130,"price":29.72,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250516,"strike":210000,"right":"P"},"quote":{"ms_of_day":55968125,"bid_size":88,"bid_exchange":43,"bid":37.15,"bid_condition":50,"ask_size":49,"ask_exchange":42,"ask":37.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250516,"strike":210000,"right":"P"},"ohlc":{"ms_of_day":55971202,"open":22.5,"high":38.82,"low":22.5,"close":37.26,"volume":630,"count":266,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250516,"strike":210000,"right":"P"},"trade":{"ms_of_day":55971202,"sequence":-627813445,"size":3,"condition":130,"price":37.26,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250516,"strike":210000,"right":"P"},"quote":{"ms_of_day":55968125,"bid_size":88,"bid_exchange":43,"bid":37.15,"bid_condition":50,"ask_size":49,"ask_exchange":42,"ask":37.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250516,"strike":210000,"right":"P"},"ohlc":{"ms_of_day":55971202,"open":22.5,"high":38.82,"low":22.5,"close":37.25,"volume":631,"count":267,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250516,"strike":210000,"right":"P"},"trade":{"ms_of_day":55971202,"sequence":-627813442,"size":1,"condition":130,"price":37.25,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250620,"strike":188000,"right":"P"},"quote":{"ms_of_day":55970691,"bid_size":136,"bid_exchange":43,"bid":22.8,"bid_condition":50,"ask_size":140,"ask_exchange":43,"ask":23.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250620,"strike":188000,"right":"P"},"ohlc":{"ms_of_day":55971202,"open":16.7,"high":23.5,"low":15.9,"close":22.9,"volume":428,"count":87,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250620,"strike":188000,"right":"P"},"trade":{"ms_of_day":55971202,"sequence":-627813444,"size":4,"condition":130,"price":22.9,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250516,"strike":200000,"right":"P"},"quote":{"ms_of_day":55969452,"bid_size":724,"bid_exchange":43,"bid":28.25,"bid_condition":50,"ask_size":310,"ask_exchange":43,"ask":28.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250516,"strike":200000,"right":"P"},"ohlc":{"ms_of_day":55971202,"open":15.73,"high":30.1,"low":15.73,"close":28.37,"volume":724,"count":264,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250516,"strike":200000,"right":"P"},"trade":{"ms_of_day":55971202,"sequence":-627813441,"size":3,"condition":130,"price":28.37,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250620,"strike":198000,"right":"P"},"quote":{"ms_of_day":55969888,"bid_size":659,"bid_exchange":43,"bid":29.6,"bid_condition":50,"ask_size":63,"ask_exchange":43,"ask":29.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250620,"strike":198000,"right":"P"},"ohlc":{"ms_of_day":55971202,"open":21.05,"high":29.72,"low":21.05,"close":29.72,"volume":746,"count":80,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250620,"strike":198000,"right":"P"},"trade":{"ms_of_day":55971202,"sequence":-627813440,"size":4,"condition":130,"price":29.72,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250620,"strike":188000,"right":"P"},"quote":{"ms_of_day":55971203,"bid_size":136,"bid_exchange":43,"bid":22.8,"bid_condition":50,"ask_size":229,"ask_exchange":42,"ask":23.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55971208,"bid_size":101,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":51,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55971208,"bid_size":105,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":51,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FTDR","expiration":20250516,"strike":30000,"right":"P"},"quote":{"ms_of_day":55971209,"bid_size":36,"bid_exchange":65,"bid":0.15,"bid_condition":50,"ask_size":15,"ask_exchange":69,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FTDR","expiration":20250516,"strike":30000,"right":"P"},"ohlc":{"ms_of_day":55971209,"open":0.4,"high":0.4,"low":0.3,"close":0.3,"volume":55,"count":3,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FTDR","expiration":20250516,"strike":30000,"right":"P"},"trade":{"ms_of_day":55971209,"sequence":-630810319,"size":10,"condition":18,"price":0.3,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FTDR","expiration":20250516,"strike":30000,"right":"P"},"quote":{"ms_of_day":55971209,"bid_size":1,"bid_exchange":1,"bid":0.25,"bid_condition":50,"ask_size":15,"ask_exchange":69,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FTDR","expiration":20250516,"strike":30000,"right":"P"},"quote":{"ms_of_day":55971209,"bid_size":1,"bid_exchange":1,"bid":0.25,"bid_condition":50,"ask_size":15,"ask_exchange":69,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WULF","expiration":20250404,"strike":3500,"right":"P"},"quote":{"ms_of_day":55917946,"bid_size":102,"bid_exchange":76,"bid":0.55,"bid_condition":50,"ask_size":40,"ask_exchange":47,"ask":0.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WULF","expiration":20250404,"strike":3500,"right":"P"},"ohlc":{"ms_of_day":55971225,"open":0.47,"high":0.71,"low":0.39,"close":0.56,"volume":199,"count":19,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WULF","expiration":20250404,"strike":3500,"right":"P"},"trade":{"ms_of_day":55971225,"sequence":-124540548,"size":1,"condition":125,"price":0.56,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WULF","expiration":20250404,"strike":3500,"right":"P"},"quote":{"ms_of_day":55971225,"bid_size":179,"bid_exchange":73,"bid":0.56,"bid_condition":50,"ask_size":40,"ask_exchange":47,"ask":0.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WULF","expiration":20250404,"strike":3500,"right":"P"},"quote":{"ms_of_day":55971225,"bid_size":179,"bid_exchange":73,"bid":0.56,"bid_condition":50,"ask_size":92,"ask_exchange":7,"ask":0.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250620,"strike":188000,"right":"P"},"quote":{"ms_of_day":55971222,"bid_size":136,"bid_exchange":43,"bid":22.8,"bid_condition":50,"ask_size":758,"ask_exchange":43,"ask":23.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250411,"strike":130000,"right":"C"},"quote":{"ms_of_day":55971258,"bid_size":1006,"bid_exchange":46,"bid":0.23,"bid_condition":50,"ask_size":1442,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUN","expiration":20250417,"strike":6000,"right":"C"},"quote":{"ms_of_day":55971268,"bid_size":150,"bid_exchange":65,"bid":0.52,"bid_condition":50,"ask_size":90,"ask_exchange":46,"ask":0.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUN","expiration":20250417,"strike":6000,"right":"C"},"quote":{"ms_of_day":55971272,"bid_size":150,"bid_exchange":65,"bid":0.52,"bid_condition":50,"ask_size":106,"ask_exchange":76,"ask":0.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":122000,"right":"C"},"quote":{"ms_of_day":55971269,"bid_size":1506,"bid_exchange":31,"bid":0.43,"bid_condition":50,"ask_size":173,"ask_exchange":60,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55971289,"bid_size":14,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":46,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55971289,"open":30.02,"high":33.0,"low":0.79,"close":2.9,"volume":79914,"count":31406,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55971289,"sequence":599324944,"size":1,"condition":18,"price":2.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55971297,"bid_size":14,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":44,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55971300,"bid_size":26,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":44,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":200000,"right":"P"},"quote":{"ms_of_day":55971304,"bid_size":4,"bid_exchange":7,"bid":0.65,"bid_condition":50,"ask_size":33,"ask_exchange":31,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":200000,"right":"P"},"ohlc":{"ms_of_day":55971304,"open":2.5,"high":12.65,"low":0.41,"close":0.65,"volume":59721,"count":12615,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":200000,"right":"P"},"trade":{"ms_of_day":55971304,"sequence":-1411081675,"size":4,"condition":18,"price":0.65,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":200000,"right":"P"},"quote":{"ms_of_day":55971304,"bid_size":164,"bid_exchange":1,"bid":0.64,"bid_condition":50,"ask_size":33,"ask_exchange":31,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":200000,"right":"P"},"quote":{"ms_of_day":55971305,"bid_size":164,"bid_exchange":1,"bid":0.64,"bid_condition":50,"ask_size":66,"ask_exchange":4,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":295000,"right":"P"},"quote":{"ms_of_day":55971317,"bid_size":1,"bid_exchange":4,"bid":1.13,"bid_condition":50,"ask_size":32,"ask_exchange":11,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":295000,"right":"P"},"quote":{"ms_of_day":55971318,"bid_size":2,"bid_exchange":7,"bid":1.13,"bid_condition":50,"ask_size":32,"ask_exchange":11,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DXCM","expiration":20250404,"strike":68000,"right":"P"},"quote":{"ms_of_day":55971321,"bid_size":450,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":480,"ask_exchange":4,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DXCM","expiration":20250404,"strike":68000,"right":"P"},"ohlc":{"ms_of_day":55971321,"open":0.24,"high":1.1,"low":0.24,"close":1.1,"volume":10,"count":5,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DXCM","expiration":20250404,"strike":68000,"right":"P"},"trade":{"ms_of_day":55971321,"sequence":-927287165,"size":1,"condition":18,"price":1.1,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DXCM","expiration":20250404,"strike":68000,"right":"P"},"quote":{"ms_of_day":55971322,"bid_size":450,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":543,"ask_exchange":4,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DXCM","expiration":20250404,"strike":68000,"right":"P"},"quote":{"ms_of_day":55971322,"bid_size":450,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":543,"ask_exchange":4,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":292500,"right":"C"},"quote":{"ms_of_day":55971330,"bid_size":20,"bid_exchange":43,"bid":0.84,"bid_condition":50,"ask_size":42,"ask_exchange":47,"ask":0.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":292500,"right":"C"},"ohlc":{"ms_of_day":55971330,"open":0.72,"high":5.55,"low":0.7,"close":0.85,"volume":50200,"count":11600,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":292500,"right":"C"},"trade":{"ms_of_day":55971330,"sequence":33759211,"size":1,"condition":18,"price":0.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55971301,"bid_size":5,"bid_exchange":47,"bid":6.0,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":6.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55971330,"open":59.2,"high":61.51,"low":1.82,"close":6.0,"volume":101297,"count":21941,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"trade":{"ms_of_day":55971330,"sequence":33759232,"size":1,"condition":18,"price":6.0,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55971330,"bid_size":4,"bid_exchange":47,"bid":6.0,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":6.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55971330,"bid_size":4,"bid_exchange":47,"bid":6.0,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":6.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55971330,"open":59.2,"high":61.51,"low":1.82,"close":6.0,"volume":101298,"count":21942,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"trade":{"ms_of_day":55971330,"sequence":33759247,"size":1,"condition":18,"price":6.0,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55971330,"bid_size":4,"bid_exchange":47,"bid":6.0,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":6.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55971330,"bid_size":4,"bid_exchange":47,"bid":6.0,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":6.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55971330,"open":59.2,"high":61.51,"low":1.82,"close":6.0,"volume":101300,"count":21943,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"trade":{"ms_of_day":55971330,"sequence":33759300,"size":2,"condition":18,"price":6.0,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55971330,"bid_size":4,"bid_exchange":47,"bid":6.0,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":6.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55971330,"open":59.2,"high":61.51,"low":1.82,"close":6.0,"volume":101301,"count":21944,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"trade":{"ms_of_day":55971330,"sequence":33759302,"size":1,"condition":18,"price":6.0,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55971330,"bid_size":2,"bid_exchange":47,"bid":6.0,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":6.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55971330,"bid_size":81,"bid_exchange":11,"bid":5.95,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":6.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55971330,"bid_size":81,"bid_exchange":11,"bid":5.95,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":6.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55971330,"open":59.2,"high":61.51,"low":1.82,"close":6.0,"volume":101303,"count":21945,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"trade":{"ms_of_day":55971330,"sequence":33759354,"size":2,"condition":18,"price":6.0,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":292500,"right":"C"},"quote":{"ms_of_day":55971330,"bid_size":1,"bid_exchange":1,"bid":0.85,"bid_condition":50,"ask_size":42,"ask_exchange":47,"ask":0.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":287500,"right":"P"},"quote":{"ms_of_day":55971193,"bid_size":52,"bid_exchange":11,"bid":18.55,"bid_condition":50,"ask_size":5,"ask_exchange":73,"ask":18.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":287500,"right":"P"},"ohlc":{"ms_of_day":55971331,"open":22.25,"high":22.25,"low":12.0,"close":18.55,"volume":2982,"count":981,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":287500,"right":"P"},"trade":{"ms_of_day":55971331,"sequence":33759521,"size":2,"condition":18,"price":18.55,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"quote":{"ms_of_day":55970786,"bid_size":10,"bid_exchange":69,"bid":2.74,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":2.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"ohlc":{"ms_of_day":55971330,"open":51.63,"high":52.3,"low":0.79,"close":2.74,"volume":55417,"count":12016,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"trade":{"ms_of_day":55971330,"sequence":33759424,"size":5,"condition":18,"price":2.74,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55971330,"bid_size":20,"bid_exchange":73,"bid":3.85,"bid_condition":50,"ask_size":31,"ask_exchange":69,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55971330,"open":3.32,"high":13.69,"low":2.55,"close":3.9,"volume":203315,"count":43821,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55971330,"sequence":33759433,"size":5,"condition":18,"price":3.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"quote":{"ms_of_day":55970786,"bid_size":10,"bid_exchange":69,"bid":2.74,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":2.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"ohlc":{"ms_of_day":55971330,"open":51.63,"high":52.3,"low":0.79,"close":2.74,"volume":55422,"count":12017,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"trade":{"ms_of_day":55971330,"sequence":33759435,"size":5,"condition":18,"price":2.74,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"quote":{"ms_of_day":55970786,"bid_size":10,"bid_exchange":69,"bid":2.74,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":2.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"ohlc":{"ms_of_day":55971330,"open":51.63,"high":52.3,"low":0.79,"close":2.74,"volume":55432,"count":12018,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"trade":{"ms_of_day":55971330,"sequence":33759443,"size":10,"condition":18,"price":2.74,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"quote":{"ms_of_day":55971330,"bid_size":7,"bid_exchange":60,"bid":2.74,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":2.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"quote":{"ms_of_day":55971330,"bid_size":7,"bid_exchange":60,"bid":2.74,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":2.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"ohlc":{"ms_of_day":55971330,"open":51.63,"high":52.3,"low":0.79,"close":2.74,"volume":55439,"count":12019,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"trade":{"ms_of_day":55971330,"sequence":33759455,"size":7,"condition":95,"price":2.74,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55971330,"bid_size":20,"bid_exchange":73,"bid":3.85,"bid_condition":50,"ask_size":26,"ask_exchange":73,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55971330,"bid_size":20,"bid_exchange":73,"bid":3.85,"bid_condition":50,"ask_size":26,"ask_exchange":73,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55971330,"open":3.32,"high":13.69,"low":2.55,"close":3.9,"volume":203317,"count":43822,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55971330,"sequence":33759484,"size":2,"condition":18,"price":3.9,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":292500,"right":"C"},"quote":{"ms_of_day":55971330,"bid_size":1,"bid_exchange":1,"bid":0.85,"bid_condition":50,"ask_size":42,"ask_exchange":47,"ask":0.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55971331,"bid_size":94,"bid_exchange":1,"bid":5.95,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":6.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55971330,"bid_size":1104,"bid_exchange":43,"bid":5.0,"bid_condition":50,"ask_size":155,"ask_exchange":11,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55971330,"open":4.0,"high":15.66,"low":3.05,"close":5.1,"volume":78616,"count":18475,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55971330,"sequence":33759601,"size":1,"condition":18,"price":5.1,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55971330,"bid_size":50,"bid_exchange":73,"bid":3.6,"bid_condition":50,"ask_size":32,"ask_exchange":65,"ask":3.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"ohlc":{"ms_of_day":55971331,"open":54.0,"high":57.4,"low":0.95,"close":3.6,"volume":134512,"count":26167,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"trade":{"ms_of_day":55971331,"sequence":33759614,"size":3,"condition":18,"price":3.6,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55971331,"bid_size":40,"bid_exchange":1,"bid":3.85,"bid_condition":50,"ask_size":26,"ask_exchange":73,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55971331,"bid_size":50,"bid_exchange":73,"bid":3.6,"bid_condition":50,"ask_size":32,"ask_exchange":65,"ask":3.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55971331,"bid_size":94,"bid_exchange":1,"bid":5.95,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":6.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"P"},"quote":{"ms_of_day":55971331,"bid_size":20,"bid_exchange":69,"bid":6.01,"bid_condition":50,"ask_size":105,"ask_exchange":4,"ask":6.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"P"},"ohlc":{"ms_of_day":55971331,"open":10.59,"high":23.61,"low":2.41,"close":6.04,"volume":60090,"count":10352,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"P"},"trade":{"ms_of_day":55971331,"sequence":1427142253,"size":5,"condition":18,"price":6.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250516,"strike":17000,"right":"C"},"quote":{"ms_of_day":55970863,"bid_size":2252,"bid_exchange":5,"bid":0.43,"bid_condition":50,"ask_size":318,"ask_exchange":46,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250516,"strike":17000,"right":"C"},"ohlc":{"ms_of_day":55971333,"open":0.21,"high":0.46,"low":0.12,"close":0.45,"volume":9536,"count":292,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250516,"strike":17000,"right":"C"},"trade":{"ms_of_day":55971333,"sequence":37492724,"size":1,"condition":125,"price":0.45,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"P"},"quote":{"ms_of_day":55971331,"bid_size":20,"bid_exchange":1,"bid":6.01,"bid_condition":50,"ask_size":105,"ask_exchange":4,"ask":6.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"quote":{"ms_of_day":55971331,"bid_size":6,"bid_exchange":60,"bid":2.74,"bid_condition":50,"ask_size":9,"ask_exchange":1,"ask":2.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"quote":{"ms_of_day":55971331,"bid_size":6,"bid_exchange":60,"bid":2.74,"bid_condition":50,"ask_size":9,"ask_exchange":1,"ask":2.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"ohlc":{"ms_of_day":55971331,"open":51.63,"high":52.3,"low":0.79,"close":2.74,"volume":55440,"count":12020,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"trade":{"ms_of_day":55971331,"sequence":33760064,"size":1,"condition":18,"price":2.74,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":287500,"right":"P"},"quote":{"ms_of_day":55971193,"bid_size":52,"bid_exchange":11,"bid":18.55,"bid_condition":50,"ask_size":5,"ask_exchange":73,"ask":18.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":287500,"right":"P"},"ohlc":{"ms_of_day":55971331,"open":22.25,"high":22.25,"low":12.0,"close":18.55,"volume":2985,"count":982,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":287500,"right":"P"},"trade":{"ms_of_day":55971331,"sequence":33760043,"size":3,"condition":18,"price":18.55,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"P"},"quote":{"ms_of_day":55971332,"bid_size":20,"bid_exchange":1,"bid":6.01,"bid_condition":50,"ask_size":105,"ask_exchange":4,"ask":6.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":287500,"right":"P"},"quote":{"ms_of_day":55971193,"bid_size":52,"bid_exchange":11,"bid":18.55,"bid_condition":50,"ask_size":5,"ask_exchange":73,"ask":18.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":287500,"right":"P"},"ohlc":{"ms_of_day":55971332,"open":22.25,"high":22.25,"low":12.0,"close":18.55,"volume":2986,"count":983,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":287500,"right":"P"},"trade":{"ms_of_day":55971332,"sequence":33760173,"size":1,"condition":18,"price":18.55,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"quote":{"ms_of_day":55971332,"bid_size":6,"bid_exchange":60,"bid":2.74,"bid_condition":50,"ask_size":27,"ask_exchange":47,"ask":2.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"quote":{"ms_of_day":55971332,"bid_size":6,"bid_exchange":60,"bid":2.74,"bid_condition":50,"ask_size":9,"ask_exchange":1,"ask":2.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":212500,"right":"P"},"quote":{"ms_of_day":55971326,"bid_size":612,"bid_exchange":46,"bid":0.03,"bid_condition":50,"ask_size":213,"ask_exchange":47,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55971333,"bid_size":1104,"bid_exchange":43,"bid":5.0,"bid_condition":50,"ask_size":155,"ask_exchange":11,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55971331,"bid_size":50,"bid_exchange":73,"bid":3.6,"bid_condition":50,"ask_size":32,"ask_exchange":65,"ask":3.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"ohlc":{"ms_of_day":55971334,"open":54.0,"high":57.4,"low":0.95,"close":3.6,"volume":134515,"count":26168,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"trade":{"ms_of_day":55971334,"sequence":33761406,"size":3,"condition":18,"price":3.6,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55971334,"bid_size":50,"bid_exchange":73,"bid":3.6,"bid_condition":50,"ask_size":99,"ask_exchange":47,"ask":3.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55971334,"bid_size":50,"bid_exchange":73,"bid":3.6,"bid_condition":50,"ask_size":99,"ask_exchange":47,"ask":3.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"ohlc":{"ms_of_day":55971334,"open":54.0,"high":57.4,"low":0.95,"close":3.6,"volume":134518,"count":26169,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"trade":{"ms_of_day":55971334,"sequence":33761888,"size":3,"condition":18,"price":3.6,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55971334,"bid_size":50,"bid_exchange":73,"bid":3.6,"bid_condition":50,"ask_size":99,"ask_exchange":47,"ask":3.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55971335,"bid_size":50,"bid_exchange":73,"bid":3.6,"bid_condition":50,"ask_size":99,"ask_exchange":47,"ask":3.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":287500,"right":"P"},"quote":{"ms_of_day":55971335,"bid_size":52,"bid_exchange":11,"bid":18.55,"bid_condition":50,"ask_size":9,"ask_exchange":73,"ask":18.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55971335,"bid_size":917,"bid_exchange":43,"bid":5.0,"bid_condition":50,"ask_size":155,"ask_exchange":11,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"quote":{"ms_of_day":55971334,"bid_size":6,"bid_exchange":60,"bid":2.74,"bid_condition":50,"ask_size":24,"ask_exchange":69,"ask":2.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"ohlc":{"ms_of_day":55971336,"open":51.63,"high":52.3,"low":0.79,"close":2.74,"volume":55445,"count":12021,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"trade":{"ms_of_day":55971336,"sequence":33763772,"size":5,"condition":18,"price":2.74,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":287500,"right":"P"},"quote":{"ms_of_day":55971337,"bid_size":52,"bid_exchange":11,"bid":18.55,"bid_condition":50,"ask_size":11,"ask_exchange":7,"ask":18.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"quote":{"ms_of_day":55971338,"bid_size":23,"bid_exchange":11,"bid":2.73,"bid_condition":50,"ask_size":24,"ask_exchange":69,"ask":2.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250328,"strike":15000,"right":"P"},"quote":{"ms_of_day":55971338,"bid_size":29,"bid_exchange":11,"bid":2.66,"bid_condition":50,"ask_size":185,"ask_exchange":42,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250407,"strike":5300000,"right":"P"},"quote":{"ms_of_day":55971342,"bid_size":104,"bid_exchange":5,"bid":2.35,"bid_condition":50,"ask_size":102,"ask_exchange":5,"ask":2.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250407,"strike":5300000,"right":"P"},"quote":{"ms_of_day":55971344,"bid_size":67,"bid_exchange":5,"bid":2.35,"bid_condition":50,"ask_size":102,"ask_exchange":5,"ask":2.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VOO","expiration":20250411,"strike":490000,"right":"P"},"quote":{"ms_of_day":55971349,"bid_size":83,"bid_exchange":43,"bid":0.7,"bid_condition":50,"ask_size":94,"ask_exchange":11,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":122000,"right":"C"},"quote":{"ms_of_day":55971360,"bid_size":1506,"bid_exchange":31,"bid":0.43,"bid_condition":50,"ask_size":173,"ask_exchange":60,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":117000,"right":"P"},"quote":{"ms_of_day":55971361,"bid_size":65,"bid_exchange":11,"bid":4.55,"bid_condition":50,"ask_size":72,"ask_exchange":22,"ask":4.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":117000,"right":"P"},"ohlc":{"ms_of_day":55971362,"open":4.65,"high":13.85,"low":0.46,"close":4.59,"volume":110452,"count":18235,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":117000,"right":"P"},"trade":{"ms_of_day":55971362,"sequence":-1153919407,"size":1,"condition":130,"price":4.59,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":117000,"right":"P"},"quote":{"ms_of_day":55971361,"bid_size":3686,"bid_exchange":43,"bid":5.7,"bid_condition":50,"ask_size":2827,"ask_exchange":43,"ask":5.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":117000,"right":"P"},"ohlc":{"ms_of_day":55971362,"open":5.05,"high":14.45,"low":1.48,"close":5.76,"volume":15755,"count":3113,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":117000,"right":"P"},"trade":{"ms_of_day":55971362,"sequence":-1153919324,"size":1,"condition":130,"price":5.76,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":125000,"right":"P"},"quote":{"ms_of_day":55971362,"bid_size":5,"bid_exchange":46,"bid":12.5,"bid_condition":50,"ask_size":77,"ask_exchange":43,"ask":12.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":125000,"right":"P"},"ohlc":{"ms_of_day":55971363,"open":8.2,"high":20.89,"low":3.7,"close":12.5,"volume":40163,"count":3979,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":125000,"right":"P"},"trade":{"ms_of_day":55971363,"sequence":-1153918883,"size":1,"condition":18,"price":12.5,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":117000,"right":"P"},"quote":{"ms_of_day":55971364,"bid_size":65,"bid_exchange":11,"bid":4.55,"bid_condition":50,"ask_size":88,"ask_exchange":4,"ask":4.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":117000,"right":"P"},"quote":{"ms_of_day":55971364,"bid_size":65,"bid_exchange":11,"bid":4.55,"bid_condition":50,"ask_size":88,"ask_exchange":4,"ask":4.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":125000,"right":"P"},"quote":{"ms_of_day":55971364,"bid_size":5,"bid_exchange":46,"bid":12.5,"bid_condition":50,"ask_size":131,"ask_exchange":7,"ask":12.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":486000,"right":"C"},"quote":{"ms_of_day":55971349,"bid_size":127,"bid_exchange":4,"bid":6.23,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":6.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":486000,"right":"C"},"ohlc":{"ms_of_day":55971364,"open":22.32,"high":22.32,"low":5.22,"close":6.24,"volume":956,"count":225,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":486000,"right":"C"},"trade":{"ms_of_day":55971364,"sequence":-62975291,"size":4,"condition":125,"price":6.24,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":486000,"right":"C"},"quote":{"ms_of_day":55971364,"bid_size":125,"bid_exchange":73,"bid":6.24,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":6.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":125000,"right":"P"},"quote":{"ms_of_day":55971364,"bid_size":5,"bid_exchange":46,"bid":12.5,"bid_condition":50,"ask_size":131,"ask_exchange":7,"ask":12.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":240000,"right":"P"},"quote":{"ms_of_day":55971372,"bid_size":28,"bid_exchange":42,"bid":39.8,"bid_condition":50,"ask_size":2,"ask_exchange":6,"ask":40.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":240000,"right":"P"},"ohlc":{"ms_of_day":55971372,"open":48.0,"high":52.65,"low":27.2,"close":40.6,"volume":38,"count":8,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":240000,"right":"P"},"trade":{"ms_of_day":55971372,"sequence":-627795553,"size":1,"condition":18,"price":40.6,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":240000,"right":"P"},"quote":{"ms_of_day":55971372,"bid_size":28,"bid_exchange":42,"bid":39.8,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":40.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":240000,"right":"P"},"quote":{"ms_of_day":55971372,"bid_size":28,"bid_exchange":42,"bid":39.8,"bid_condition":50,"ask_size":45,"ask_exchange":73,"ask":40.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"quote":{"ms_of_day":55971354,"bid_size":23,"bid_exchange":11,"bid":2.73,"bid_condition":50,"ask_size":4,"ask_exchange":73,"ask":2.76,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":70000,"right":"P"},"quote":{"ms_of_day":55971358,"bid_size":282,"bid_exchange":5,"bid":3.8,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":70000,"right":"P"},"ohlc":{"ms_of_day":55971373,"open":10.7,"high":11.6,"low":3.8,"close":3.8,"volume":645,"count":131,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":70000,"right":"P"},"trade":{"ms_of_day":55971373,"sequence":-927285112,"size":2,"condition":125,"price":3.85,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":70000,"right":"P"},"quote":{"ms_of_day":55971358,"bid_size":282,"bid_exchange":5,"bid":3.8,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":70000,"right":"P"},"ohlc":{"ms_of_day":55971373,"open":10.7,"high":11.6,"low":3.8,"close":3.8,"volume":646,"count":132,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":70000,"right":"P"},"trade":{"ms_of_day":55971373,"sequence":-927285111,"size":1,"condition":125,"price":3.85,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":70000,"right":"P"},"quote":{"ms_of_day":55971358,"bid_size":282,"bid_exchange":5,"bid":3.8,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":70000,"right":"P"},"ohlc":{"ms_of_day":55971373,"open":10.7,"high":11.6,"low":3.8,"close":3.8,"volume":647,"count":133,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":70000,"right":"P"},"trade":{"ms_of_day":55971373,"sequence":-927285110,"size":1,"condition":125,"price":3.85,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":70000,"right":"P"},"quote":{"ms_of_day":55971358,"bid_size":282,"bid_exchange":5,"bid":3.8,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":70000,"right":"P"},"ohlc":{"ms_of_day":55971373,"open":10.7,"high":11.6,"low":3.8,"close":3.8,"volume":648,"count":134,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":70000,"right":"P"},"trade":{"ms_of_day":55971373,"sequence":-927285109,"size":1,"condition":125,"price":3.85,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55971343,"bid_size":872,"bid_exchange":43,"bid":5.0,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55971351,"open":4.0,"high":15.66,"low":3.05,"close":5.1,"volume":78617,"count":18476,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55971351,"sequence":33774146,"size":1,"condition":18,"price":5.1,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55971343,"bid_size":872,"bid_exchange":43,"bid":5.0,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55971351,"open":4.0,"high":15.66,"low":3.05,"close":5.1,"volume":78618,"count":18477,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55971351,"sequence":33774242,"size":1,"condition":18,"price":5.1,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55971343,"bid_size":872,"bid_exchange":43,"bid":5.0,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55971351,"open":4.0,"high":15.66,"low":3.05,"close":5.1,"volume":78619,"count":18478,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55971351,"sequence":33774260,"size":1,"condition":18,"price":5.1,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55971343,"bid_size":872,"bid_exchange":43,"bid":5.0,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55971351,"open":4.0,"high":15.66,"low":3.05,"close":5.1,"volume":78620,"count":18479,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55971351,"sequence":33774299,"size":1,"condition":18,"price":5.1,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55971343,"bid_size":872,"bid_exchange":43,"bid":5.0,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55971351,"open":4.0,"high":15.66,"low":3.05,"close":5.1,"volume":78621,"count":18480,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55971351,"sequence":33774434,"size":1,"condition":18,"price":5.1,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55971352,"bid_size":213,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55971352,"bid_size":213,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55971354,"open":4.0,"high":15.66,"low":3.05,"close":5.1,"volume":78626,"count":18481,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55971354,"sequence":33775882,"size":5,"condition":18,"price":5.1,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55971355,"bid_size":2,"bid_exchange":60,"bid":5.05,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":486000,"right":"C"},"quote":{"ms_of_day":55971385,"bid_size":125,"bid_exchange":73,"bid":6.24,"bid_condition":50,"ask_size":70,"ask_exchange":47,"ask":6.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":287500,"right":"P"},"quote":{"ms_of_day":55971362,"bid_size":52,"bid_exchange":11,"bid":18.55,"bid_condition":50,"ask_size":84,"ask_exchange":42,"ask":18.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":287500,"right":"P"},"ohlc":{"ms_of_day":55971366,"open":22.25,"high":22.25,"low":12.0,"close":18.55,"volume":2987,"count":984,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":287500,"right":"P"},"trade":{"ms_of_day":55971366,"sequence":33777376,"size":1,"condition":18,"price":18.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55971356,"bid_size":6,"bid_exchange":60,"bid":2.16,"bid_condition":50,"ask_size":32,"ask_exchange":11,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"ohlc":{"ms_of_day":55971361,"open":2.89,"high":9.95,"low":1.58,"close":2.17,"volume":160032,"count":36341,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"trade":{"ms_of_day":55971361,"sequence":33777547,"size":3,"condition":125,"price":2.17,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55971356,"bid_size":6,"bid_exchange":60,"bid":2.16,"bid_condition":50,"ask_size":32,"ask_exchange":11,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"ohlc":{"ms_of_day":55971361,"open":2.89,"high":9.95,"low":1.58,"close":2.17,"volume":160036,"count":36342,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"trade":{"ms_of_day":55971361,"sequence":33777548,"size":4,"condition":125,"price":2.17,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250516,"strike":24000,"right":"P"},"quote":{"ms_of_day":55971375,"bid_size":314,"bid_exchange":42,"bid":0.6,"bid_condition":50,"ask_size":196,"ask_exchange":31,"ask":0.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250516,"strike":24000,"right":"P"},"ohlc":{"ms_of_day":55971394,"open":0.49,"high":0.69,"low":0.29,"close":0.6,"volume":8364,"count":762,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250516,"strike":24000,"right":"P"},"trade":{"ms_of_day":55971394,"sequence":-1153915316,"size":11,"condition":18,"price":0.6,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":287500,"right":"P"},"quote":{"ms_of_day":55971372,"bid_size":52,"bid_exchange":11,"bid":18.55,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":18.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250516,"strike":24000,"right":"P"},"quote":{"ms_of_day":55971394,"bid_size":1008,"bid_exchange":73,"bid":0.6,"bid_condition":50,"ask_size":196,"ask_exchange":31,"ask":0.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250516,"strike":24000,"right":"P"},"quote":{"ms_of_day":55971394,"bid_size":1008,"bid_exchange":73,"bid":0.6,"bid_condition":50,"ask_size":196,"ask_exchange":31,"ask":0.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55971366,"bid_size":20,"bid_exchange":42,"bid":2.16,"bid_condition":50,"ask_size":32,"ask_exchange":11,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55971367,"bid_size":28,"bid_exchange":42,"bid":2.16,"bid_condition":50,"ask_size":32,"ask_exchange":11,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250417,"strike":45000,"right":"P"},"quote":{"ms_of_day":55971286,"bid_size":1363,"bid_exchange":4,"bid":0.81,"bid_condition":50,"ask_size":1460,"ask_exchange":5,"ask":0.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250417,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55971396,"open":0.65,"high":2.66,"low":0.17,"close":0.84,"volume":5530,"count":592,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250417,"strike":45000,"right":"P"},"trade":{"ms_of_day":55971396,"sequence":-630786322,"size":1,"condition":125,"price":0.84,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":287500,"right":"P"},"quote":{"ms_of_day":55971373,"bid_size":52,"bid_exchange":11,"bid":18.55,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":18.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250516,"strike":17000,"right":"C"},"quote":{"ms_of_day":55971405,"bid_size":2252,"bid_exchange":5,"bid":0.43,"bid_condition":50,"ask_size":340,"ask_exchange":42,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250417,"strike":45000,"right":"P"},"quote":{"ms_of_day":55971404,"bid_size":1363,"bid_exchange":4,"bid":0.81,"bid_condition":50,"ask_size":1500,"ask_exchange":4,"ask":0.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250417,"strike":45000,"right":"P"},"quote":{"ms_of_day":55971404,"bid_size":1419,"bid_exchange":4,"bid":0.81,"bid_condition":50,"ask_size":1688,"ask_exchange":4,"ask":0.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1005000,"right":"C"},"quote":{"ms_of_day":55971287,"bid_size":20,"bid_exchange":42,"bid":1.01,"bid_condition":50,"ask_size":20,"ask_exchange":42,"ask":1.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1005000,"right":"C"},"ohlc":{"ms_of_day":55971408,"open":20.5,"high":22.0,"low":0.64,"close":1.05,"volume":7377,"count":2911,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1005000,"right":"C"},"trade":{"ms_of_day":55971408,"sequence":841383966,"size":2,"condition":131,"price":1.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1010000,"right":"C"},"quote":{"ms_of_day":55970023,"bid_size":20,"bid_exchange":42,"bid":0.62,"bid_condition":50,"ask_size":25,"ask_exchange":42,"ask":0.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1010000,"right":"C"},"ohlc":{"ms_of_day":55971408,"open":18.6,"high":23.6,"low":0.46,"close":0.65,"volume":10856,"count":4163,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1010000,"right":"C"},"trade":{"ms_of_day":55971408,"sequence":841383967,"size":2,"condition":131,"price":0.65,"exchange":5,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VOO","expiration":20250411,"strike":492500,"right":"P"},"quote":{"ms_of_day":55971416,"bid_size":126,"bid_exchange":11,"bid":0.8,"bid_condition":50,"ask_size":42,"ask_exchange":69,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIOT","expiration":20250328,"strike":8500,"right":"C"},"quote":{"ms_of_day":55971418,"bid_size":298,"bid_exchange":47,"bid":0.03,"bid_condition":50,"ask_size":500,"ask_exchange":46,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIOT","expiration":20250328,"strike":8500,"right":"C"},"ohlc":{"ms_of_day":55971418,"open":0.88,"high":1.07,"low":0.03,"close":0.03,"volume":26144,"count":1657,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIOT","expiration":20250328,"strike":8500,"right":"C"},"trade":{"ms_of_day":55971418,"sequence":37502041,"size":3,"condition":18,"price":0.03,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIOT","expiration":20250328,"strike":8500,"right":"C"},"quote":{"ms_of_day":55971418,"bid_size":298,"bid_exchange":47,"bid":0.03,"bid_condition":50,"ask_size":500,"ask_exchange":46,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIOT","expiration":20250328,"strike":8500,"right":"C"},"quote":{"ms_of_day":55971418,"bid_size":298,"bid_exchange":47,"bid":0.03,"bid_condition":50,"ask_size":636,"ask_exchange":31,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250516,"strike":17000,"right":"C"},"quote":{"ms_of_day":55971418,"bid_size":2252,"bid_exchange":5,"bid":0.43,"bid_condition":50,"ask_size":421,"ask_exchange":46,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250516,"strike":200000,"right":"P"},"quote":{"ms_of_day":55971430,"bid_size":169,"bid_exchange":43,"bid":28.25,"bid_condition":50,"ask_size":322,"ask_exchange":43,"ask":28.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":20500,"right":"P"},"quote":{"ms_of_day":55971448,"bid_size":1,"bid_exchange":7,"bid":1.27,"bid_condition":50,"ask_size":779,"ask_exchange":9,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":20500,"right":"P"},"ohlc":{"ms_of_day":55971448,"open":0.17,"high":1.6,"low":0.1,"close":1.27,"volume":178,"count":37,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":20500,"right":"P"},"trade":{"ms_of_day":55971448,"sequence":-630782625,"size":1,"condition":18,"price":1.27,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":20500,"right":"P"},"quote":{"ms_of_day":55971448,"bid_size":283,"bid_exchange":11,"bid":1.2,"bid_condition":50,"ask_size":779,"ask_exchange":9,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":20500,"right":"P"},"quote":{"ms_of_day":55971449,"bid_size":282,"bid_exchange":11,"bid":1.2,"bid_condition":50,"ask_size":779,"ask_exchange":9,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLRY","expiration":20250417,"strike":1000,"right":"C"},"quote":{"ms_of_day":55971339,"bid_size":523,"bid_exchange":4,"bid":0.02,"bid_condition":50,"ask_size":424,"ask_exchange":46,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLRY","expiration":20250417,"strike":1000,"right":"C"},"ohlc":{"ms_of_day":55971453,"open":0.06,"high":0.06,"low":0.01,"close":0.02,"volume":11238,"count":577,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLRY","expiration":20250417,"strike":1000,"right":"C"},"trade":{"ms_of_day":55971453,"sequence":33791403,"size":5,"condition":18,"price":0.02,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250328,"strike":15000,"right":"P"},"quote":{"ms_of_day":55971455,"bid_size":29,"bid_exchange":11,"bid":2.66,"bid_condition":50,"ask_size":185,"ask_exchange":42,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLRY","expiration":20250417,"strike":1000,"right":"C"},"quote":{"ms_of_day":55971454,"bid_size":523,"bid_exchange":4,"bid":0.02,"bid_condition":50,"ask_size":424,"ask_exchange":46,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADM","expiration":20250425,"strike":51000,"right":"C"},"quote":{"ms_of_day":55971473,"bid_size":52,"bid_exchange":11,"bid":0.3,"bid_condition":50,"ask_size":29,"ask_exchange":60,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADM","expiration":20250425,"strike":51000,"right":"C"},"ohlc":{"ms_of_day":55971473,"open":1.8,"high":3.06,"low":0.25,"close":0.41,"volume":125,"count":15,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADM","expiration":20250425,"strike":51000,"right":"C"},"trade":{"ms_of_day":55971473,"sequence":-1411069868,"size":1,"condition":18,"price":0.41,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADM","expiration":20250425,"strike":51000,"right":"C"},"quote":{"ms_of_day":55971473,"bid_size":52,"bid_exchange":11,"bid":0.3,"bid_condition":50,"ask_size":26,"ask_exchange":60,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADM","expiration":20250425,"strike":51000,"right":"C"},"quote":{"ms_of_day":55971473,"bid_size":1,"bid_exchange":73,"bid":0.35,"bid_condition":50,"ask_size":26,"ask_exchange":60,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADM","expiration":20250425,"strike":50000,"right":"C"},"quote":{"ms_of_day":55956110,"bid_size":43,"bid_exchange":11,"bid":0.6,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADM","expiration":20250425,"strike":50000,"right":"C"},"ohlc":{"ms_of_day":55971476,"open":1.55,"high":3.8,"low":0.23,"close":0.74,"volume":117,"count":33,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADM","expiration":20250425,"strike":50000,"right":"C"},"trade":{"ms_of_day":55971476,"sequence":-1411069766,"size":1,"condition":18,"price":0.74,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADM","expiration":20250425,"strike":50000,"right":"C"},"quote":{"ms_of_day":55971476,"bid_size":43,"bid_exchange":11,"bid":0.6,"bid_condition":50,"ask_size":5,"ask_exchange":60,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADM","expiration":20250425,"strike":50000,"right":"C"},"quote":{"ms_of_day":55971476,"bid_size":43,"bid_exchange":11,"bid":0.6,"bid_condition":50,"ask_size":18,"ask_exchange":69,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":280000,"right":"C"},"quote":{"ms_of_day":55971474,"bid_size":90,"bid_exchange":42,"bid":34.95,"bid_condition":50,"ask_size":20,"ask_exchange":7,"ask":35.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55971474,"open":16.91,"high":43.6,"low":15.1,"close":35.05,"volume":3093,"count":557,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":280000,"right":"C"},"trade":{"ms_of_day":55971474,"sequence":33798658,"size":11,"condition":18,"price":35.05,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":280000,"right":"C"},"quote":{"ms_of_day":55971474,"bid_size":90,"bid_exchange":42,"bid":34.95,"bid_condition":50,"ask_size":9,"ask_exchange":7,"ask":35.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":280000,"right":"C"},"quote":{"ms_of_day":55971474,"bid_size":90,"bid_exchange":42,"bid":34.95,"bid_condition":50,"ask_size":9,"ask_exchange":7,"ask":35.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":280000,"right":"C"},"quote":{"ms_of_day":55971474,"bid_size":90,"bid_exchange":42,"bid":34.95,"bid_condition":50,"ask_size":9,"ask_exchange":7,"ask":35.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55971475,"open":16.91,"high":43.6,"low":15.1,"close":35.05,"volume":3102,"count":558,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":280000,"right":"C"},"trade":{"ms_of_day":55971475,"sequence":33798929,"size":9,"condition":18,"price":35.05,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":280000,"right":"C"},"quote":{"ms_of_day":55971475,"bid_size":90,"bid_exchange":42,"bid":34.95,"bid_condition":50,"ask_size":15,"ask_exchange":60,"ask":35.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":280000,"right":"C"},"quote":{"ms_of_day":55971475,"bid_size":90,"bid_exchange":42,"bid":34.95,"bid_condition":50,"ask_size":15,"ask_exchange":60,"ask":35.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55971451,"bid_size":152,"bid_exchange":5,"bid":3.85,"bid_condition":50,"ask_size":30,"ask_exchange":7,"ask":3.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55971484,"open":17.32,"high":17.47,"low":2.44,"close":3.89,"volume":40918,"count":7008,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"trade":{"ms_of_day":55971484,"sequence":599361621,"size":1,"condition":125,"price":3.89,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":117000,"right":"P"},"quote":{"ms_of_day":55971486,"bid_size":3686,"bid_exchange":43,"bid":5.7,"bid_condition":50,"ask_size":673,"ask_exchange":5,"ask":5.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55971487,"bid_size":152,"bid_exchange":5,"bid":3.85,"bid_condition":50,"ask_size":51,"ask_exchange":47,"ask":3.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55971488,"bid_size":71,"bid_exchange":6,"bid":3.85,"bid_condition":50,"ask_size":51,"ask_exchange":47,"ask":3.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTY","expiration":20250718,"strike":40000,"right":"C"},"quote":{"ms_of_day":43091148,"bid_size":7,"bid_exchange":73,"bid":0.1,"bid_condition":50,"ask_size":14,"ask_exchange":6,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTY","expiration":20250718,"strike":40000,"right":"C"},"ohlc":{"ms_of_day":55971489,"open":0.2,"high":0.4,"low":0.1,"close":0.1,"volume":94,"count":31,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTY","expiration":20250718,"strike":40000,"right":"C"},"trade":{"ms_of_day":55971489,"sequence":841391156,"size":1,"condition":135,"price":0.14,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55971437,"bid_size":915,"bid_exchange":6,"bid":0.07,"bid_condition":50,"ask_size":426,"ask_exchange":7,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55971490,"open":2.72,"high":6.34,"low":0.03,"close":0.08,"volume":298067,"count":43447,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"trade":{"ms_of_day":55971490,"sequence":599363265,"size":1,"condition":18,"price":0.08,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55971490,"bid_size":915,"bid_exchange":6,"bid":0.07,"bid_condition":50,"ask_size":426,"ask_exchange":7,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55971493,"bid_size":915,"bid_exchange":6,"bid":0.07,"bid_condition":50,"ask_size":687,"ask_exchange":31,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":117000,"right":"P"},"quote":{"ms_of_day":55971491,"bid_size":3888,"bid_exchange":43,"bid":5.7,"bid_condition":50,"ask_size":673,"ask_exchange":5,"ask":5.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLRY","expiration":20250417,"strike":1000,"right":"C"},"quote":{"ms_of_day":55971501,"bid_size":402,"bid_exchange":76,"bid":0.02,"bid_condition":50,"ask_size":424,"ask_exchange":46,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250516,"strike":200000,"right":"P"},"quote":{"ms_of_day":55971508,"bid_size":130,"bid_exchange":43,"bid":28.25,"bid_condition":50,"ask_size":322,"ask_exchange":43,"ask":28.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1005000,"right":"C"},"quote":{"ms_of_day":55971522,"bid_size":20,"bid_exchange":42,"bid":1.01,"bid_condition":50,"ask_size":22,"ask_exchange":42,"ask":1.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":24000,"right":"C"},"quote":{"ms_of_day":55971525,"bid_size":869,"bid_exchange":42,"bid":0.69,"bid_condition":50,"ask_size":2,"ask_exchange":69,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":290000,"right":"C"},"quote":{"ms_of_day":55971535,"bid_size":151,"bid_exchange":42,"bid":8.25,"bid_condition":50,"ask_size":133,"ask_exchange":9,"ask":8.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":290000,"right":"C"},"ohlc":{"ms_of_day":55971535,"open":4.0,"high":15.2,"low":3.0,"close":8.3,"volume":21248,"count":4748,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":290000,"right":"C"},"trade":{"ms_of_day":55971535,"sequence":33810537,"size":1,"condition":18,"price":8.3,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"C"},"quote":{"ms_of_day":55971534,"bid_size":8,"bid_exchange":11,"bid":0.76,"bid_condition":50,"ask_size":142,"ask_exchange":73,"ask":0.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"C"},"ohlc":{"ms_of_day":55971534,"open":3.8,"high":7.41,"low":0.61,"close":0.81,"volume":21999,"count":2573,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"C"},"trade":{"ms_of_day":55971534,"sequence":-630773951,"size":1,"condition":18,"price":0.81,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"C"},"quote":{"ms_of_day":55971534,"bid_size":8,"bid_exchange":11,"bid":0.76,"bid_condition":50,"ask_size":142,"ask_exchange":73,"ask":0.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"C"},"ohlc":{"ms_of_day":55971534,"open":3.8,"high":7.41,"low":0.61,"close":0.81,"volume":22000,"count":2574,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"C"},"trade":{"ms_of_day":55971534,"sequence":-630773950,"size":1,"condition":18,"price":0.81,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"C"},"quote":{"ms_of_day":55971534,"bid_size":8,"bid_exchange":11,"bid":0.76,"bid_condition":50,"ask_size":143,"ask_exchange":73,"ask":0.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"C"},"quote":{"ms_of_day":55971535,"bid_size":6,"bid_exchange":60,"bid":0.76,"bid_condition":50,"ask_size":143,"ask_exchange":73,"ask":0.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":290000,"right":"C"},"quote":{"ms_of_day":55971536,"bid_size":151,"bid_exchange":42,"bid":8.25,"bid_condition":50,"ask_size":147,"ask_exchange":65,"ask":8.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":290000,"right":"C"},"quote":{"ms_of_day":55971536,"bid_size":151,"bid_exchange":42,"bid":8.25,"bid_condition":50,"ask_size":147,"ask_exchange":65,"ask":8.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55971537,"bid_size":12,"bid_exchange":76,"bid":6.35,"bid_condition":50,"ask_size":73,"ask_exchange":7,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"ohlc":{"ms_of_day":55971541,"open":10.94,"high":26.21,"low":2.59,"close":6.35,"volume":6020,"count":1304,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"trade":{"ms_of_day":55971541,"sequence":1417182122,"size":1,"condition":18,"price":6.35,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55971537,"bid_size":12,"bid_exchange":76,"bid":6.35,"bid_condition":50,"ask_size":73,"ask_exchange":7,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"ohlc":{"ms_of_day":55971541,"open":10.94,"high":26.21,"low":2.59,"close":6.35,"volume":6023,"count":1305,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"trade":{"ms_of_day":55971541,"sequence":1417182123,"size":3,"condition":18,"price":6.35,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55971541,"bid_size":12,"bid_exchange":76,"bid":6.35,"bid_condition":50,"ask_size":73,"ask_exchange":47,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55971541,"bid_size":24,"bid_exchange":73,"bid":6.35,"bid_condition":50,"ask_size":73,"ask_exchange":47,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55971541,"bid_size":25,"bid_exchange":73,"bid":6.35,"bid_condition":50,"ask_size":73,"ask_exchange":47,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"ohlc":{"ms_of_day":55971541,"open":10.94,"high":26.21,"low":2.59,"close":6.35,"volume":6024,"count":1306,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"trade":{"ms_of_day":55971541,"sequence":1417182129,"size":1,"condition":18,"price":6.35,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55971541,"bid_size":24,"bid_exchange":73,"bid":6.35,"bid_condition":50,"ask_size":73,"ask_exchange":47,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55971541,"bid_size":24,"bid_exchange":73,"bid":6.35,"bid_condition":50,"ask_size":73,"ask_exchange":47,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"ohlc":{"ms_of_day":55971541,"open":10.94,"high":26.21,"low":2.59,"close":6.35,"volume":6025,"count":1307,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"trade":{"ms_of_day":55971541,"sequence":1417182131,"size":1,"condition":18,"price":6.35,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55971541,"bid_size":24,"bid_exchange":73,"bid":6.35,"bid_condition":50,"ask_size":73,"ask_exchange":47,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"ohlc":{"ms_of_day":55971541,"open":10.94,"high":26.21,"low":2.59,"close":6.35,"volume":6036,"count":1308,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"trade":{"ms_of_day":55971541,"sequence":1417182138,"size":11,"condition":18,"price":6.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55971541,"bid_size":24,"bid_exchange":73,"bid":6.35,"bid_condition":50,"ask_size":73,"ask_exchange":47,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"ohlc":{"ms_of_day":55971541,"open":10.94,"high":26.21,"low":2.59,"close":6.35,"volume":6041,"count":1309,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"trade":{"ms_of_day":55971541,"sequence":1417182139,"size":5,"condition":18,"price":6.35,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55971541,"bid_size":24,"bid_exchange":73,"bid":6.35,"bid_condition":50,"ask_size":73,"ask_exchange":47,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55971541,"bid_size":24,"bid_exchange":73,"bid":6.35,"bid_condition":50,"ask_size":73,"ask_exchange":47,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"ohlc":{"ms_of_day":55971541,"open":10.94,"high":26.21,"low":2.59,"close":6.35,"volume":6046,"count":1310,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"trade":{"ms_of_day":55971541,"sequence":1417182148,"size":5,"condition":18,"price":6.35,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55971541,"bid_size":24,"bid_exchange":73,"bid":6.35,"bid_condition":50,"ask_size":73,"ask_exchange":47,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"ohlc":{"ms_of_day":55971541,"open":10.94,"high":26.21,"low":2.59,"close":6.35,"volume":6048,"count":1311,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"trade":{"ms_of_day":55971541,"sequence":1417182149,"size":2,"condition":18,"price":6.35,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55971541,"bid_size":24,"bid_exchange":73,"bid":6.35,"bid_condition":50,"ask_size":73,"ask_exchange":47,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"ohlc":{"ms_of_day":55971541,"open":10.94,"high":26.21,"low":2.59,"close":6.35,"volume":6049,"count":1312,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"trade":{"ms_of_day":55971541,"sequence":1417182153,"size":1,"condition":18,"price":6.35,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55971541,"bid_size":24,"bid_exchange":73,"bid":6.35,"bid_condition":50,"ask_size":73,"ask_exchange":47,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55971541,"bid_size":24,"bid_exchange":73,"bid":6.35,"bid_condition":50,"ask_size":73,"ask_exchange":47,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"ohlc":{"ms_of_day":55971541,"open":10.94,"high":26.21,"low":2.59,"close":6.35,"volume":6054,"count":1313,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"trade":{"ms_of_day":55971541,"sequence":1417182155,"size":5,"condition":18,"price":6.35,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55971541,"bid_size":24,"bid_exchange":73,"bid":6.35,"bid_condition":50,"ask_size":41,"ask_exchange":11,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55971541,"bid_size":24,"bid_exchange":73,"bid":6.35,"bid_condition":50,"ask_size":41,"ask_exchange":11,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"ohlc":{"ms_of_day":55971541,"open":10.94,"high":26.21,"low":2.59,"close":6.35,"volume":6065,"count":1314,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"trade":{"ms_of_day":55971541,"sequence":1417182158,"size":11,"condition":18,"price":6.35,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55971541,"bid_size":24,"bid_exchange":73,"bid":6.35,"bid_condition":50,"ask_size":41,"ask_exchange":11,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"ohlc":{"ms_of_day":55971541,"open":10.94,"high":26.21,"low":2.59,"close":6.35,"volume":6066,"count":1315,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"trade":{"ms_of_day":55971541,"sequence":1417182160,"size":1,"condition":18,"price":6.35,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55971541,"bid_size":24,"bid_exchange":73,"bid":6.35,"bid_condition":50,"ask_size":41,"ask_exchange":11,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55971541,"bid_size":24,"bid_exchange":73,"bid":6.35,"bid_condition":50,"ask_size":41,"ask_exchange":11,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55971541,"bid_size":24,"bid_exchange":73,"bid":6.35,"bid_condition":50,"ask_size":41,"ask_exchange":11,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"ohlc":{"ms_of_day":55971541,"open":10.94,"high":26.21,"low":2.59,"close":6.35,"volume":6067,"count":1316,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"trade":{"ms_of_day":55971541,"sequence":1417182164,"size":1,"condition":18,"price":6.35,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55971541,"bid_size":24,"bid_exchange":73,"bid":6.35,"bid_condition":50,"ask_size":60,"ask_exchange":11,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55971541,"bid_size":24,"bid_exchange":73,"bid":6.35,"bid_condition":50,"ask_size":39,"ask_exchange":11,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55971541,"bid_size":23,"bid_exchange":73,"bid":6.35,"bid_condition":50,"ask_size":39,"ask_exchange":11,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"ohlc":{"ms_of_day":55971542,"open":10.94,"high":26.21,"low":2.59,"close":6.35,"volume":6075,"count":1317,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"trade":{"ms_of_day":55971542,"sequence":1417182195,"size":8,"condition":18,"price":6.35,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55971542,"bid_size":15,"bid_exchange":73,"bid":6.35,"bid_condition":50,"ask_size":39,"ask_exchange":11,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55971542,"bid_size":8,"bid_exchange":1,"bid":6.35,"bid_condition":50,"ask_size":39,"ask_exchange":11,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55971542,"bid_size":8,"bid_exchange":1,"bid":6.35,"bid_condition":50,"ask_size":39,"ask_exchange":11,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"ohlc":{"ms_of_day":55971542,"open":10.94,"high":26.21,"low":2.59,"close":6.35,"volume":6090,"count":1318,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"trade":{"ms_of_day":55971542,"sequence":1417182198,"size":15,"condition":18,"price":6.35,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55971542,"bid_size":8,"bid_exchange":1,"bid":6.35,"bid_condition":50,"ask_size":39,"ask_exchange":11,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"ohlc":{"ms_of_day":55971542,"open":10.94,"high":26.21,"low":2.59,"close":6.35,"volume":6097,"count":1319,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"trade":{"ms_of_day":55971542,"sequence":1417182202,"size":7,"condition":18,"price":6.35,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55971542,"bid_size":8,"bid_exchange":1,"bid":6.35,"bid_condition":50,"ask_size":39,"ask_exchange":11,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"ohlc":{"ms_of_day":55971542,"open":10.94,"high":26.21,"low":2.59,"close":6.35,"volume":6099,"count":1320,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"trade":{"ms_of_day":55971542,"sequence":1417182204,"size":2,"condition":18,"price":6.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55971542,"bid_size":6,"bid_exchange":1,"bid":6.35,"bid_condition":50,"ask_size":39,"ask_exchange":11,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55971542,"bid_size":1,"bid_exchange":1,"bid":6.35,"bid_condition":50,"ask_size":39,"ask_exchange":11,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55971542,"bid_size":37,"bid_exchange":69,"bid":6.3,"bid_condition":50,"ask_size":39,"ask_exchange":11,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"ohlc":{"ms_of_day":55971542,"open":10.94,"high":26.21,"low":2.59,"close":6.35,"volume":6100,"count":1321,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"trade":{"ms_of_day":55971542,"sequence":1417182218,"size":1,"condition":18,"price":6.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":600000,"right":"P"},"quote":{"ms_of_day":55971402,"bid_size":29,"bid_exchange":11,"bid":9.7,"bid_condition":50,"ask_size":25,"ask_exchange":11,"ask":9.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":600000,"right":"P"},"ohlc":{"ms_of_day":55971542,"open":13.65,"high":31.31,"low":3.8,"close":9.7,"volume":11775,"count":2826,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":600000,"right":"P"},"trade":{"ms_of_day":55971542,"sequence":1417182222,"size":2,"condition":18,"price":9.7,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55971542,"bid_size":37,"bid_exchange":69,"bid":6.3,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":6.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":600000,"right":"P"},"quote":{"ms_of_day":55971402,"bid_size":29,"bid_exchange":11,"bid":9.7,"bid_condition":50,"ask_size":25,"ask_exchange":11,"ask":9.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":600000,"right":"P"},"ohlc":{"ms_of_day":55971542,"open":13.65,"high":31.31,"low":3.8,"close":9.7,"volume":11776,"count":2827,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":600000,"right":"P"},"trade":{"ms_of_day":55971542,"sequence":1417182244,"size":1,"condition":18,"price":9.7,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55971542,"bid_size":37,"bid_exchange":69,"bid":6.3,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":6.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":600000,"right":"P"},"quote":{"ms_of_day":55971543,"bid_size":29,"bid_exchange":11,"bid":9.7,"bid_condition":50,"ask_size":44,"ask_exchange":42,"ask":9.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55971543,"bid_size":32,"bid_exchange":31,"bid":6.3,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":6.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"ohlc":{"ms_of_day":55971543,"open":10.94,"high":26.21,"low":2.59,"close":6.35,"volume":6101,"count":1322,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"trade":{"ms_of_day":55971543,"sequence":1417182300,"size":1,"condition":18,"price":6.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55971543,"bid_size":32,"bid_exchange":31,"bid":6.3,"bid_condition":50,"ask_size":39,"ask_exchange":11,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55971543,"bid_size":1,"bid_exchange":1,"bid":6.35,"bid_condition":50,"ask_size":39,"ask_exchange":11,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55971543,"bid_size":1,"bid_exchange":1,"bid":6.35,"bid_condition":50,"ask_size":39,"ask_exchange":11,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"ohlc":{"ms_of_day":55971543,"open":10.94,"high":26.21,"low":2.59,"close":6.35,"volume":6102,"count":1323,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"trade":{"ms_of_day":55971543,"sequence":1417182310,"size":1,"condition":18,"price":6.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55971543,"bid_size":32,"bid_exchange":31,"bid":6.3,"bid_condition":50,"ask_size":39,"ask_exchange":11,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55971543,"bid_size":9,"bid_exchange":1,"bid":6.35,"bid_condition":50,"ask_size":39,"ask_exchange":11,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250404,"strike":415000,"right":"C"},"quote":{"ms_of_day":55969252,"bid_size":60,"bid_exchange":73,"bid":0.18,"bid_condition":50,"ask_size":81,"ask_exchange":42,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250404,"strike":415000,"right":"C"},"ohlc":{"ms_of_day":55971545,"open":4.98,"high":6.08,"low":0.15,"close":0.18,"volume":4704,"count":1168,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250404,"strike":415000,"right":"C"},"trade":{"ms_of_day":55971545,"sequence":841396258,"size":1,"condition":95,"price":0.18,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250404,"strike":415000,"right":"C"},"quote":{"ms_of_day":55971546,"bid_size":60,"bid_exchange":73,"bid":0.18,"bid_condition":50,"ask_size":81,"ask_exchange":42,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250404,"strike":415000,"right":"C"},"quote":{"ms_of_day":55971546,"bid_size":60,"bid_exchange":73,"bid":0.18,"bid_condition":50,"ask_size":67,"ask_exchange":46,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":492000,"right":"C"},"quote":{"ms_of_day":55971390,"bid_size":206,"bid_exchange":42,"bid":0.27,"bid_condition":50,"ask_size":955,"ask_exchange":42,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":492000,"right":"C"},"ohlc":{"ms_of_day":55971544,"open":13.96,"high":14.84,"low":0.23,"close":0.27,"volume":13279,"count":1429,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":492000,"right":"C"},"trade":{"ms_of_day":55971544,"sequence":-62967045,"size":1,"condition":95,"price":0.27,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":492000,"right":"C"},"quote":{"ms_of_day":55971544,"bid_size":271,"bid_exchange":31,"bid":0.27,"bid_condition":50,"ask_size":955,"ask_exchange":42,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":492000,"right":"C"},"quote":{"ms_of_day":55971545,"bid_size":413,"bid_exchange":42,"bid":0.27,"bid_condition":50,"ask_size":955,"ask_exchange":42,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55971508,"bid_size":1,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":45,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55971545,"open":30.02,"high":33.0,"low":0.79,"close":2.9,"volume":79915,"count":31407,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55971545,"sequence":599369801,"size":1,"condition":18,"price":2.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55971545,"bid_size":1,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":45,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":70000,"right":"P"},"quote":{"ms_of_day":55971548,"bid_size":314,"bid_exchange":5,"bid":3.8,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":600000,"right":"P"},"quote":{"ms_of_day":55971549,"bid_size":29,"bid_exchange":11,"bid":9.7,"bid_condition":50,"ask_size":55,"ask_exchange":60,"ask":9.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55971548,"bid_size":1,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":64,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250620,"strike":198000,"right":"P"},"quote":{"ms_of_day":55971555,"bid_size":811,"bid_exchange":43,"bid":29.6,"bid_condition":50,"ask_size":63,"ask_exchange":43,"ask":29.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55971556,"bid_size":1,"bid_exchange":5,"bid":24.4,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":24.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55971556,"open":37.14,"high":38.73,"low":15.2,"close":24.5,"volume":2471,"count":994,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55971556,"sequence":599375829,"size":3,"condition":18,"price":24.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55971564,"bid_size":40,"bid_exchange":5,"bid":24.3,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":24.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250411,"strike":910000,"right":"P"},"quote":{"ms_of_day":55971564,"bid_size":30,"bid_exchange":73,"bid":5.3,"bid_condition":50,"ask_size":71,"ask_exchange":11,"ask":5.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250411,"strike":910000,"right":"P"},"ohlc":{"ms_of_day":55971570,"open":23.3,"high":45.58,"low":3.82,"close":5.6,"volume":519,"count":164,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250411,"strike":910000,"right":"P"},"trade":{"ms_of_day":55971570,"sequence":734721933,"size":1,"condition":18,"price":5.6,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250411,"strike":910000,"right":"P"},"quote":{"ms_of_day":55971570,"bid_size":30,"bid_exchange":73,"bid":5.3,"bid_condition":50,"ask_size":83,"ask_exchange":4,"ask":5.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250411,"strike":910000,"right":"P"},"quote":{"ms_of_day":55971570,"bid_size":30,"bid_exchange":73,"bid":5.3,"bid_condition":50,"ask_size":101,"ask_exchange":65,"ask":5.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":250000,"right":"C"},"quote":{"ms_of_day":55933730,"bid_size":0,"bid_exchange":4,"bid":0.0,"bid_condition":50,"ask_size":630,"ask_exchange":11,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55971570,"open":1.6,"high":3.15,"low":0.01,"close":0.01,"volume":6660,"count":1066,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":250000,"right":"C"},"trade":{"ms_of_day":55971570,"sequence":-1411060536,"size":2,"condition":18,"price":0.01,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":250000,"right":"C"},"quote":{"ms_of_day":55971570,"bid_size":0,"bid_exchange":4,"bid":0.0,"bid_condition":50,"ask_size":628,"ask_exchange":11,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55971574,"bid_size":99,"bid_exchange":5,"bid":9.4,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":9.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"C"},"ohlc":{"ms_of_day":55971574,"open":37.0,"high":42.9,"low":5.5,"close":9.5,"volume":13263,"count":2847,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"C"},"trade":{"ms_of_day":55971574,"sequence":599380792,"size":1,"condition":18,"price":9.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55971575,"bid_size":39,"bid_exchange":5,"bid":24.3,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":24.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55971575,"bid_size":98,"bid_exchange":5,"bid":9.4,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":9.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RKLB","expiration":20250328,"strike":19500,"right":"C"},"quote":{"ms_of_day":55971449,"bid_size":452,"bid_exchange":65,"bid":0.06,"bid_condition":50,"ask_size":756,"ask_exchange":43,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RKLB","expiration":20250328,"strike":19500,"right":"C"},"ohlc":{"ms_of_day":55971581,"open":0.83,"high":1.43,"low":0.07,"close":0.07,"volume":1679,"count":344,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RKLB","expiration":20250328,"strike":19500,"right":"C"},"trade":{"ms_of_day":55971581,"sequence":37520426,"size":1,"condition":125,"price":0.07,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RKLB","expiration":20250328,"strike":19500,"right":"C"},"quote":{"ms_of_day":55971583,"bid_size":452,"bid_exchange":65,"bid":0.06,"bid_condition":50,"ask_size":756,"ask_exchange":43,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RKLB","expiration":20250328,"strike":19500,"right":"C"},"quote":{"ms_of_day":55971583,"bid_size":452,"bid_exchange":65,"bid":0.06,"bid_condition":50,"ask_size":905,"ask_exchange":43,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55971590,"bid_size":98,"bid_exchange":5,"bid":9.4,"bid_condition":50,"ask_size":28,"ask_exchange":5,"ask":9.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":70000,"right":"P"},"quote":{"ms_of_day":55971599,"bid_size":373,"bid_exchange":5,"bid":3.8,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55971628,"bid_size":18,"bid_exchange":6,"bid":6.3,"bid_condition":50,"ask_size":50,"ask_exchange":11,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"ohlc":{"ms_of_day":55971628,"open":10.94,"high":26.21,"low":2.59,"close":6.35,"volume":6111,"count":1324,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"trade":{"ms_of_day":55971628,"sequence":1417188022,"size":9,"condition":18,"price":6.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55971629,"bid_size":33,"bid_exchange":4,"bid":6.3,"bid_condition":50,"ask_size":50,"ask_exchange":11,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55971629,"bid_size":33,"bid_exchange":4,"bid":6.3,"bid_condition":50,"ask_size":9,"ask_exchange":1,"ask":6.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55971631,"bid_size":18,"bid_exchange":6,"bid":6.3,"bid_condition":50,"ask_size":51,"ask_exchange":73,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"ohlc":{"ms_of_day":55971631,"open":10.94,"high":26.21,"low":2.59,"close":6.35,"volume":6118,"count":1325,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"trade":{"ms_of_day":55971631,"sequence":1417188152,"size":7,"condition":18,"price":6.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55971609,"bid_size":905,"bid_exchange":6,"bid":0.07,"bid_condition":50,"ask_size":489,"ask_exchange":7,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55971630,"open":2.72,"high":6.34,"low":0.03,"close":0.08,"volume":298107,"count":43448,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"trade":{"ms_of_day":55971630,"sequence":599389268,"size":40,"condition":125,"price":0.08,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55971609,"bid_size":905,"bid_exchange":6,"bid":0.07,"bid_condition":50,"ask_size":489,"ask_exchange":7,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55971630,"open":2.72,"high":6.34,"low":0.03,"close":0.08,"volume":298160,"count":43449,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"trade":{"ms_of_day":55971630,"sequence":599389269,"size":53,"condition":125,"price":0.08,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55971609,"bid_size":905,"bid_exchange":6,"bid":0.07,"bid_condition":50,"ask_size":489,"ask_exchange":7,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55971630,"open":2.72,"high":6.34,"low":0.03,"close":0.08,"volume":298167,"count":43450,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"trade":{"ms_of_day":55971630,"sequence":599389270,"size":7,"condition":125,"price":0.08,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55971631,"bid_size":905,"bid_exchange":6,"bid":0.07,"bid_condition":50,"ask_size":579,"ask_exchange":1,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55971641,"bid_size":44,"bid_exchange":11,"bid":6.3,"bid_condition":50,"ask_size":51,"ask_exchange":73,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":590000,"right":"P"},"quote":{"ms_of_day":55971643,"bid_size":44,"bid_exchange":11,"bid":6.3,"bid_condition":50,"ask_size":51,"ask_exchange":73,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250411,"strike":195000,"right":"C"},"quote":{"ms_of_day":55971639,"bid_size":37,"bid_exchange":43,"bid":0.67,"bid_condition":50,"ask_size":37,"ask_exchange":46,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55971607,"bid_size":7,"bid_exchange":5,"bid":8.0,"bid_condition":50,"ask_size":27,"ask_exchange":5,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"ohlc":{"ms_of_day":55971640,"open":19.9,"high":51.0,"low":4.8,"close":8.15,"volume":21986,"count":7593,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"trade":{"ms_of_day":55971640,"sequence":599389588,"size":1,"condition":130,"price":8.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55971626,"bid_size":5,"bid_exchange":5,"bid":5.2,"bid_condition":50,"ask_size":70,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55971640,"open":124.4,"high":138.2,"low":3.0,"close":5.3,"volume":20442,"count":7713,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55971640,"sequence":599389589,"size":1,"condition":130,"price":5.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55971641,"bid_size":5,"bid_exchange":5,"bid":5.2,"bid_condition":50,"ask_size":82,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55971640,"bid_size":915,"bid_exchange":6,"bid":0.07,"bid_condition":50,"ask_size":724,"ask_exchange":6,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CADL","expiration":20250718,"strike":9000,"right":"C"},"quote":{"ms_of_day":55971664,"bid_size":1,"bid_exchange":1,"bid":1.05,"bid_condition":50,"ask_size":1,"ask_exchange":22,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CADL","expiration":20250718,"strike":9000,"right":"C"},"ohlc":{"ms_of_day":55971664,"open":2.1,"high":2.1,"low":1.03,"close":1.05,"volume":121,"count":7,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CADL","expiration":20250718,"strike":9000,"right":"C"},"trade":{"ms_of_day":55971664,"sequence":-616019058,"size":1,"condition":18,"price":1.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CADL","expiration":20250718,"strike":9000,"right":"C"},"quote":{"ms_of_day":55971664,"bid_size":1,"bid_exchange":1,"bid":1.05,"bid_condition":50,"ask_size":1,"ask_exchange":22,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CADL","expiration":20250718,"strike":9000,"right":"C"},"quote":{"ms_of_day":55971664,"bid_size":1,"bid_exchange":1,"bid":1.05,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55971666,"bid_size":7,"bid_exchange":5,"bid":8.0,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55971667,"bid_size":5,"bid_exchange":5,"bid":5.2,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250516,"strike":800000,"right":"P"},"quote":{"ms_of_day":55971641,"bid_size":35,"bid_exchange":43,"bid":8.9,"bid_condition":50,"ask_size":15,"ask_exchange":43,"ask":9.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250516,"strike":800000,"right":"P"},"ohlc":{"ms_of_day":55971668,"open":15.27,"high":27.35,"low":7.6,"close":8.94,"volume":758,"count":292,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250516,"strike":800000,"right":"P"},"trade":{"ms_of_day":55971668,"sequence":734724369,"size":1,"condition":130,"price":8.94,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250516,"strike":1200000,"right":"C"},"quote":{"ms_of_day":55971634,"bid_size":20,"bid_exchange":42,"bid":5.9,"bid_condition":50,"ask_size":28,"ask_exchange":65,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250516,"strike":1200000,"right":"C"},"ohlc":{"ms_of_day":55971668,"open":9.45,"high":10.9,"low":3.05,"close":5.96,"volume":461,"count":152,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250516,"strike":1200000,"right":"C"},"trade":{"ms_of_day":55971668,"sequence":841410177,"size":1,"condition":130,"price":5.96,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250516,"strike":800000,"right":"P"},"quote":{"ms_of_day":55971669,"bid_size":135,"bid_exchange":5,"bid":8.9,"bid_condition":50,"ask_size":15,"ask_exchange":43,"ask":9.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55971674,"bid_size":35,"bid_exchange":5,"bid":1.05,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55971674,"open":122.0,"high":122.0,"low":0.6,"close":1.05,"volume":85538,"count":27036,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55971674,"sequence":599392798,"size":1,"condition":18,"price":1.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250516,"strike":800000,"right":"P"},"quote":{"ms_of_day":55971686,"bid_size":135,"bid_exchange":5,"bid":8.9,"bid_condition":50,"ask_size":15,"ask_exchange":43,"ask":9.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55971699,"bid_size":83,"bid_exchange":7,"bid":0.45,"bid_condition":50,"ask_size":972,"ask_exchange":65,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"ohlc":{"ms_of_day":55971699,"open":15.2,"high":18.16,"low":0.27,"close":0.46,"volume":200505,"count":30715,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"trade":{"ms_of_day":55971699,"sequence":599394364,"size":3,"condition":18,"price":0.46,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20260618,"strike":440000,"right":"P"},"quote":{"ms_of_day":55970919,"bid_size":167,"bid_exchange":42,"bid":8.42,"bid_condition":50,"ask_size":101,"ask_exchange":46,"ask":8.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20260618,"strike":440000,"right":"P"},"ohlc":{"ms_of_day":55971700,"open":10.07,"high":11.29,"low":7.96,"close":8.42,"volume":146,"count":10,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20260618,"strike":440000,"right":"P"},"trade":{"ms_of_day":55971700,"sequence":1427176283,"size":3,"condition":18,"price":8.42,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20260618,"strike":440000,"right":"P"},"quote":{"ms_of_day":55971700,"bid_size":335,"bid_exchange":42,"bid":8.42,"bid_condition":50,"ask_size":101,"ask_exchange":46,"ask":8.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20260618,"strike":440000,"right":"P"},"quote":{"ms_of_day":55971700,"bid_size":515,"bid_exchange":73,"bid":8.42,"bid_condition":50,"ask_size":101,"ask_exchange":46,"ask":8.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55971704,"bid_size":83,"bid_exchange":7,"bid":0.45,"bid_condition":50,"ask_size":518,"ask_exchange":65,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55971719,"bid_size":83,"bid_exchange":7,"bid":0.45,"bid_condition":50,"ask_size":518,"ask_exchange":65,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55971720,"bid_size":35,"bid_exchange":5,"bid":1.05,"bid_condition":50,"ask_size":24,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55971721,"bid_size":24,"bid_exchange":5,"bid":1.05,"bid_condition":50,"ask_size":24,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BIDU","expiration":20250411,"strike":102000,"right":"C"},"quote":{"ms_of_day":55971714,"bid_size":12,"bid_exchange":60,"bid":2.12,"bid_condition":50,"ask_size":3,"ask_exchange":46,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BIDU","expiration":20250411,"strike":102000,"right":"C"},"ohlc":{"ms_of_day":55971714,"open":2.0,"high":3.7,"low":1.34,"close":2.15,"volume":1362,"count":123,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BIDU","expiration":20250411,"strike":102000,"right":"C"},"trade":{"ms_of_day":55971714,"sequence":-627768052,"size":3,"condition":18,"price":2.15,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BIDU","expiration":20250411,"strike":102000,"right":"C"},"quote":{"ms_of_day":55971714,"bid_size":2,"bid_exchange":73,"bid":2.12,"bid_condition":50,"ask_size":3,"ask_exchange":46,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BIDU","expiration":20250411,"strike":102000,"right":"C"},"quote":{"ms_of_day":55971714,"bid_size":2,"bid_exchange":73,"bid":2.12,"bid_condition":50,"ask_size":82,"ask_exchange":65,"ask":2.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55971722,"bid_size":1,"bid_exchange":5,"bid":8.0,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250630,"strike":526000,"right":"C"},"quote":{"ms_of_day":55971732,"bid_size":167,"bid_exchange":46,"bid":5.07,"bid_condition":50,"ask_size":5,"ask_exchange":7,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250630,"strike":526000,"right":"C"},"ohlc":{"ms_of_day":55971732,"open":10.74,"high":10.74,"low":5.1,"close":5.1,"volume":163,"count":8,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250630,"strike":526000,"right":"C"},"trade":{"ms_of_day":55971732,"sequence":-62958944,"size":5,"condition":18,"price":5.1,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250630,"strike":526000,"right":"C"},"quote":{"ms_of_day":55971732,"bid_size":167,"bid_exchange":46,"bid":5.07,"bid_condition":50,"ask_size":42,"ask_exchange":42,"ask":5.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250630,"strike":526000,"right":"C"},"quote":{"ms_of_day":55971732,"bid_size":23,"bid_exchange":1,"bid":5.1,"bid_condition":50,"ask_size":42,"ask_exchange":42,"ask":5.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":355000,"right":"C"},"quote":{"ms_of_day":55968995,"bid_size":12,"bid_exchange":65,"bid":8.75,"bid_condition":50,"ask_size":21,"ask_exchange":42,"ask":9.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":355000,"right":"C"},"ohlc":{"ms_of_day":55971737,"open":19.26,"high":19.26,"low":6.0,"close":8.92,"volume":732,"count":233,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":355000,"right":"C"},"trade":{"ms_of_day":55971737,"sequence":1417195086,"size":1,"condition":125,"price":8.92,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20250411,"strike":66000,"right":"P"},"quote":{"ms_of_day":55970236,"bid_size":342,"bid_exchange":46,"bid":0.26,"bid_condition":50,"ask_size":579,"ask_exchange":42,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20250411,"strike":66000,"right":"P"},"ohlc":{"ms_of_day":55971740,"open":1.53,"high":2.81,"low":0.18,"close":0.26,"volume":99,"count":43,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20250411,"strike":66000,"right":"P"},"trade":{"ms_of_day":55971740,"sequence":-616015909,"size":1,"condition":18,"price":0.26,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20250411,"strike":66000,"right":"P"},"quote":{"ms_of_day":55971740,"bid_size":703,"bid_exchange":42,"bid":0.26,"bid_condition":50,"ask_size":579,"ask_exchange":42,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20250411,"strike":66000,"right":"P"},"quote":{"ms_of_day":55971741,"bid_size":703,"bid_exchange":42,"bid":0.26,"bid_condition":50,"ask_size":631,"ask_exchange":47,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55971754,"bid_size":125,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":67,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55971754,"open":130.0,"high":130.0,"low":1.1,"close":1.85,"volume":36648,"count":13694,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55971754,"sequence":599403757,"size":1,"condition":18,"price":1.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55971755,"bid_size":130,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":67,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250516,"strike":45000,"right":"C"},"quote":{"ms_of_day":55971763,"bid_size":1,"bid_exchange":7,"bid":4.85,"bid_condition":50,"ask_size":3380,"ask_exchange":43,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250516,"strike":45000,"right":"C"},"ohlc":{"ms_of_day":55971763,"open":4.15,"high":6.8,"low":2.12,"close":4.85,"volume":13555,"count":1652,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250516,"strike":45000,"right":"C"},"trade":{"ms_of_day":55971763,"sequence":-630755219,"size":1,"condition":18,"price":4.85,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250516,"strike":45000,"right":"C"},"quote":{"ms_of_day":55971763,"bid_size":339,"bid_exchange":43,"bid":4.8,"bid_condition":50,"ask_size":3380,"ask_exchange":43,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250516,"strike":45000,"right":"C"},"quote":{"ms_of_day":55971763,"bid_size":339,"bid_exchange":43,"bid":4.8,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":4.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":160000,"right":"P"},"quote":{"ms_of_day":55971801,"bid_size":45,"bid_exchange":11,"bid":0.27,"bid_condition":50,"ask_size":501,"ask_exchange":42,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":160000,"right":"P"},"ohlc":{"ms_of_day":55971801,"open":1.58,"high":4.2,"low":0.05,"close":0.28,"volume":19047,"count":3844,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":160000,"right":"P"},"trade":{"ms_of_day":55971801,"sequence":-630752439,"size":2,"condition":18,"price":0.28,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":160000,"right":"P"},"quote":{"ms_of_day":55971802,"bid_size":45,"bid_exchange":11,"bid":0.27,"bid_condition":50,"ask_size":501,"ask_exchange":42,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":160000,"right":"P"},"quote":{"ms_of_day":55971805,"bid_size":45,"bid_exchange":11,"bid":0.27,"bid_condition":50,"ask_size":308,"ask_exchange":42,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":133000,"right":"C"},"quote":{"ms_of_day":55971800,"bid_size":866,"bid_exchange":46,"bid":0.05,"bid_condition":50,"ask_size":2144,"ask_exchange":42,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":133000,"right":"C"},"ohlc":{"ms_of_day":55971800,"open":4.45,"high":4.45,"low":0.05,"close":0.06,"volume":10923,"count":2012,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":133000,"right":"C"},"trade":{"ms_of_day":55971800,"sequence":734727427,"size":10,"condition":18,"price":0.06,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":133000,"right":"C"},"quote":{"ms_of_day":55971800,"bid_size":866,"bid_exchange":46,"bid":0.05,"bid_condition":50,"ask_size":2143,"ask_exchange":42,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":133000,"right":"C"},"quote":{"ms_of_day":55971800,"bid_size":866,"bid_exchange":46,"bid":0.05,"bid_condition":50,"ask_size":2731,"ask_exchange":31,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55971805,"bid_size":130,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":73,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250516,"strike":1200000,"right":"C"},"quote":{"ms_of_day":55971805,"bid_size":21,"bid_exchange":42,"bid":5.9,"bid_condition":50,"ask_size":28,"ask_exchange":65,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"URA","expiration":20250417,"strike":24000,"right":"C"},"quote":{"ms_of_day":55971816,"bid_size":24,"bid_exchange":69,"bid":0.75,"bid_condition":50,"ask_size":429,"ask_exchange":65,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"URA","expiration":20250417,"strike":24000,"right":"C"},"ohlc":{"ms_of_day":55971816,"open":1.59,"high":1.8,"low":0.65,"close":0.8,"volume":199,"count":65,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"URA","expiration":20250417,"strike":24000,"right":"C"},"trade":{"ms_of_day":55971816,"sequence":-124487001,"size":1,"condition":18,"price":0.8,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"URA","expiration":20250417,"strike":24000,"right":"C"},"quote":{"ms_of_day":55971816,"bid_size":24,"bid_exchange":69,"bid":0.75,"bid_condition":50,"ask_size":435,"ask_exchange":65,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"URA","expiration":20250417,"strike":24000,"right":"C"},"quote":{"ms_of_day":55971816,"bid_size":24,"bid_exchange":69,"bid":0.75,"bid_condition":50,"ask_size":435,"ask_exchange":65,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"URA","expiration":20250417,"strike":24000,"right":"C"},"ohlc":{"ms_of_day":55971816,"open":1.59,"high":1.8,"low":0.65,"close":0.8,"volume":200,"count":66,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"URA","expiration":20250417,"strike":24000,"right":"C"},"trade":{"ms_of_day":55971816,"sequence":-124486994,"size":1,"condition":18,"price":0.8,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"URA","expiration":20250417,"strike":24000,"right":"C"},"quote":{"ms_of_day":55971816,"bid_size":24,"bid_exchange":69,"bid":0.75,"bid_condition":50,"ask_size":493,"ask_exchange":65,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"URA","expiration":20250417,"strike":24000,"right":"C"},"quote":{"ms_of_day":55971816,"bid_size":30,"bid_exchange":1,"bid":0.75,"bid_condition":50,"ask_size":493,"ask_exchange":65,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"URA","expiration":20250417,"strike":24000,"right":"C"},"ohlc":{"ms_of_day":55971817,"open":1.59,"high":1.8,"low":0.65,"close":0.8,"volume":201,"count":67,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"URA","expiration":20250417,"strike":24000,"right":"C"},"trade":{"ms_of_day":55971817,"sequence":-124486945,"size":1,"condition":18,"price":0.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"URA","expiration":20250417,"strike":24000,"right":"C"},"quote":{"ms_of_day":55971816,"bid_size":30,"bid_exchange":1,"bid":0.75,"bid_condition":50,"ask_size":493,"ask_exchange":65,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"URA","expiration":20250417,"strike":24000,"right":"C"},"ohlc":{"ms_of_day":55971817,"open":1.59,"high":1.8,"low":0.65,"close":0.8,"volume":204,"count":68,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"URA","expiration":20250417,"strike":24000,"right":"C"},"trade":{"ms_of_day":55971817,"sequence":-124486944,"size":3,"condition":18,"price":0.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"URA","expiration":20250417,"strike":24000,"right":"C"},"quote":{"ms_of_day":55971817,"bid_size":30,"bid_exchange":1,"bid":0.75,"bid_condition":50,"ask_size":731,"ask_exchange":73,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"URA","expiration":20250417,"strike":24000,"right":"C"},"quote":{"ms_of_day":55971817,"bid_size":30,"bid_exchange":1,"bid":0.75,"bid_condition":50,"ask_size":732,"ask_exchange":73,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55971530,"bid_size":290,"bid_exchange":42,"bid":0.16,"bid_condition":50,"ask_size":387,"ask_exchange":42,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":250000,"right":"P"},"ohlc":{"ms_of_day":55971828,"open":33.25,"high":38.39,"low":0.1,"close":0.16,"volume":32943,"count":5695,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":250000,"right":"P"},"trade":{"ms_of_day":55971828,"sequence":33839942,"size":1,"condition":18,"price":0.16,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55971828,"bid_size":581,"bid_exchange":42,"bid":0.16,"bid_condition":50,"ask_size":387,"ask_exchange":42,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55971829,"bid_size":532,"bid_exchange":42,"bid":0.16,"bid_condition":50,"ask_size":387,"ask_exchange":42,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55971817,"bid_size":6,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":42,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55971833,"open":128.4,"high":135.0,"low":1.7,"close":3.1,"volume":37109,"count":13781,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55971833,"sequence":599412391,"size":1,"condition":130,"price":3.11,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55971822,"bid_size":110,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":73,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55971833,"open":130.0,"high":130.0,"low":1.1,"close":1.86,"volume":36649,"count":13695,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55971833,"sequence":599412392,"size":1,"condition":130,"price":1.86,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55971835,"bid_size":8,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":42,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55971837,"bid_size":4,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":42,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55971841,"bid_size":110,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":67,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VTRS","expiration":20250516,"strike":10000,"right":"C"},"quote":{"ms_of_day":55968303,"bid_size":1739,"bid_exchange":1,"bid":0.1,"bid_condition":50,"ask_size":30,"ask_exchange":73,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VTRS","expiration":20250516,"strike":10000,"right":"C"},"ohlc":{"ms_of_day":55971838,"open":0.65,"high":0.65,"low":0.13,"close":0.15,"volume":481,"count":25,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VTRS","expiration":20250516,"strike":10000,"right":"C"},"trade":{"ms_of_day":55971838,"sequence":-124485823,"size":10,"condition":18,"price":0.15,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VTRS","expiration":20250516,"strike":10000,"right":"C"},"quote":{"ms_of_day":55971839,"bid_size":1739,"bid_exchange":1,"bid":0.1,"bid_condition":50,"ask_size":5,"ask_exchange":46,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VTRS","expiration":20250516,"strike":10000,"right":"C"},"quote":{"ms_of_day":55971839,"bid_size":1739,"bid_exchange":1,"bid":0.1,"bid_condition":50,"ask_size":5,"ask_exchange":46,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VTRS","expiration":20250516,"strike":10000,"right":"C"},"ohlc":{"ms_of_day":55971839,"open":0.65,"high":0.65,"low":0.13,"close":0.15,"volume":511,"count":26,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VTRS","expiration":20250516,"strike":10000,"right":"C"},"trade":{"ms_of_day":55971839,"sequence":-124485815,"size":30,"condition":18,"price":0.15,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VTRS","expiration":20250516,"strike":8000,"right":"C"},"quote":{"ms_of_day":55971839,"bid_size":1,"bid_exchange":60,"bid":1.05,"bid_condition":50,"ask_size":162,"ask_exchange":43,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VTRS","expiration":20250516,"strike":10000,"right":"C"},"quote":{"ms_of_day":55971839,"bid_size":1739,"bid_exchange":1,"bid":0.1,"bid_condition":50,"ask_size":5,"ask_exchange":46,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VTRS","expiration":20250516,"strike":10000,"right":"C"},"quote":{"ms_of_day":55971839,"bid_size":1740,"bid_exchange":1,"bid":0.1,"bid_condition":50,"ask_size":288,"ask_exchange":76,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VTRS","expiration":20250516,"strike":10000,"right":"C"},"ohlc":{"ms_of_day":55971839,"open":0.65,"high":0.65,"low":0.13,"close":0.13,"volume":512,"count":27,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VTRS","expiration":20250516,"strike":10000,"right":"C"},"trade":{"ms_of_day":55971839,"sequence":-124485784,"size":1,"condition":18,"price":0.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VTRS","expiration":20250516,"strike":10000,"right":"C"},"quote":{"ms_of_day":55971840,"bid_size":1741,"bid_exchange":1,"bid":0.1,"bid_condition":50,"ask_size":516,"ask_exchange":1,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VTRS","expiration":20250516,"strike":10000,"right":"C"},"quote":{"ms_of_day":55971840,"bid_size":1940,"bid_exchange":1,"bid":0.1,"bid_condition":50,"ask_size":516,"ask_exchange":1,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":280000,"right":"C"},"quote":{"ms_of_day":55971554,"bid_size":182,"bid_exchange":43,"bid":15.6,"bid_condition":50,"ask_size":945,"ask_exchange":43,"ask":19.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55971873,"open":31.5,"high":53.0,"low":9.7,"close":16.75,"volume":180,"count":89,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":280000,"right":"C"},"trade":{"ms_of_day":55971873,"sequence":-627763323,"size":2,"condition":125,"price":16.75,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55971460,"bid_size":83,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":122,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55971876,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":5953,"count":763,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55971876,"sequence":-627763272,"size":2,"condition":18,"price":0.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55971460,"bid_size":83,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":122,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55971876,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":5956,"count":764,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55971876,"sequence":-627763271,"size":3,"condition":18,"price":0.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55971876,"bid_size":55,"bid_exchange":7,"bid":0.12,"bid_condition":50,"ask_size":122,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20271217,"strike":135000,"right":"C"},"quote":{"ms_of_day":55971804,"bid_size":87,"bid_exchange":11,"bid":55.45,"bid_condition":50,"ask_size":2,"ask_exchange":43,"ask":58.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20271217,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55971884,"open":60.21,"high":61.1,"low":55.35,"close":57.16,"volume":42,"count":13,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20271217,"strike":135000,"right":"C"},"trade":{"ms_of_day":55971884,"sequence":-630746002,"size":1,"condition":131,"price":57.16,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20261218,"strike":125000,"right":"C"},"quote":{"ms_of_day":55971566,"bid_size":91,"bid_exchange":65,"bid":55.45,"bid_condition":50,"ask_size":83,"ask_exchange":7,"ask":55.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20261218,"strike":125000,"right":"C"},"ohlc":{"ms_of_day":55971884,"open":59.71,"high":59.71,"low":52.94,"close":55.65,"volume":9,"count":6,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20261218,"strike":125000,"right":"C"},"trade":{"ms_of_day":55971884,"sequence":-630746001,"size":1,"condition":131,"price":55.65,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55971877,"bid_size":96,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":122,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":280000,"right":"C"},"quote":{"ms_of_day":55971889,"bid_size":228,"bid_exchange":43,"bid":15.6,"bid_condition":50,"ask_size":945,"ask_exchange":43,"ask":19.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55971906,"bid_size":167,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":296,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55971906,"open":48.1,"high":48.1,"low":0.25,"close":0.75,"volume":76872,"count":28077,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55971906,"sequence":599415098,"size":1,"condition":125,"price":0.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"URA","expiration":20250417,"strike":24000,"right":"C"},"quote":{"ms_of_day":55971916,"bid_size":38,"bid_exchange":7,"bid":0.75,"bid_condition":50,"ask_size":773,"ask_exchange":73,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"URA","expiration":20250417,"strike":24000,"right":"C"},"ohlc":{"ms_of_day":55971916,"open":1.59,"high":1.8,"low":0.65,"close":0.78,"volume":205,"count":69,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"URA","expiration":20250417,"strike":24000,"right":"C"},"trade":{"ms_of_day":55971916,"sequence":-124479556,"size":1,"condition":125,"price":0.78,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"URA","expiration":20250417,"strike":24000,"right":"C"},"quote":{"ms_of_day":55971916,"bid_size":38,"bid_exchange":7,"bid":0.75,"bid_condition":50,"ask_size":773,"ask_exchange":73,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"URA","expiration":20250417,"strike":24000,"right":"C"},"ohlc":{"ms_of_day":55971917,"open":1.59,"high":1.8,"low":0.65,"close":0.78,"volume":206,"count":70,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"URA","expiration":20250417,"strike":24000,"right":"C"},"trade":{"ms_of_day":55971917,"sequence":-124479404,"size":1,"condition":125,"price":0.78,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"URA","expiration":20250417,"strike":24000,"right":"C"},"quote":{"ms_of_day":55971916,"bid_size":38,"bid_exchange":7,"bid":0.75,"bid_condition":50,"ask_size":773,"ask_exchange":73,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"URA","expiration":20250417,"strike":24000,"right":"C"},"ohlc":{"ms_of_day":55971917,"open":1.59,"high":1.8,"low":0.65,"close":0.78,"volume":207,"count":71,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"URA","expiration":20250417,"strike":24000,"right":"C"},"trade":{"ms_of_day":55971917,"sequence":-124479341,"size":1,"condition":125,"price":0.78,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"URA","expiration":20250417,"strike":24000,"right":"C"},"quote":{"ms_of_day":55971916,"bid_size":38,"bid_exchange":7,"bid":0.75,"bid_condition":50,"ask_size":773,"ask_exchange":73,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"URA","expiration":20250417,"strike":24000,"right":"C"},"ohlc":{"ms_of_day":55971917,"open":1.59,"high":1.8,"low":0.65,"close":0.79,"volume":208,"count":72,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"URA","expiration":20250417,"strike":24000,"right":"C"},"trade":{"ms_of_day":55971917,"sequence":-124479331,"size":1,"condition":125,"price":0.79,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"URA","expiration":20250417,"strike":24000,"right":"C"},"quote":{"ms_of_day":55971918,"bid_size":38,"bid_exchange":7,"bid":0.75,"bid_condition":50,"ask_size":773,"ask_exchange":73,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"URA","expiration":20250417,"strike":24000,"right":"C"},"quote":{"ms_of_day":55971918,"bid_size":38,"bid_exchange":7,"bid":0.75,"bid_condition":50,"ask_size":775,"ask_exchange":73,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55971908,"bid_size":75,"bid_exchange":7,"bid":0.46,"bid_condition":50,"ask_size":34,"ask_exchange":42,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55971944,"open":6.06,"high":7.0,"low":0.31,"close":0.47,"volume":215482,"count":30705,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"trade":{"ms_of_day":55971944,"sequence":-62955037,"size":10,"condition":18,"price":0.47,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55971946,"bid_size":75,"bid_exchange":7,"bid":0.46,"bid_condition":50,"ask_size":106,"ask_exchange":1,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55971956,"bid_size":75,"bid_exchange":7,"bid":0.46,"bid_condition":50,"ask_size":96,"ask_exchange":1,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20271217,"strike":135000,"right":"C"},"quote":{"ms_of_day":55971961,"bid_size":87,"bid_exchange":11,"bid":55.45,"bid_condition":50,"ask_size":2,"ask_exchange":43,"ask":58.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20271217,"strike":135000,"right":"C"},"quote":{"ms_of_day":55971961,"bid_size":83,"bid_exchange":11,"bid":55.45,"bid_condition":50,"ask_size":2,"ask_exchange":43,"ask":58.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DVN","expiration":20250502,"strike":38000,"right":"P"},"quote":{"ms_of_day":55971950,"bid_size":47,"bid_exchange":1,"bid":1.87,"bid_condition":50,"ask_size":32,"ask_exchange":60,"ask":1.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DVN","expiration":20250502,"strike":38000,"right":"P"},"ohlc":{"ms_of_day":55971964,"open":4.8,"high":4.9,"low":1.89,"close":1.89,"volume":105,"count":11,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DVN","expiration":20250502,"strike":38000,"right":"P"},"trade":{"ms_of_day":55971964,"sequence":-927259161,"size":1,"condition":125,"price":1.89,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":280000,"right":"C"},"quote":{"ms_of_day":55971979,"bid_size":211,"bid_exchange":43,"bid":15.6,"bid_condition":50,"ask_size":945,"ask_exchange":43,"ask":19.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DVN","expiration":20250502,"strike":38000,"right":"P"},"quote":{"ms_of_day":55971985,"bid_size":47,"bid_exchange":1,"bid":1.87,"bid_condition":50,"ask_size":51,"ask_exchange":65,"ask":1.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DVN","expiration":20250502,"strike":38000,"right":"P"},"quote":{"ms_of_day":55971986,"bid_size":47,"bid_exchange":47,"bid":1.87,"bid_condition":50,"ask_size":51,"ask_exchange":65,"ask":1.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250516,"strike":1200000,"right":"C"},"quote":{"ms_of_day":55971990,"bid_size":21,"bid_exchange":42,"bid":5.9,"bid_condition":50,"ask_size":28,"ask_exchange":65,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LUNR","expiration":20250620,"strike":24000,"right":"C"},"quote":{"ms_of_day":55969436,"bid_size":1,"bid_exchange":7,"bid":0.06,"bid_condition":50,"ask_size":2186,"ask_exchange":9,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LUNR","expiration":20250620,"strike":24000,"right":"C"},"ohlc":{"ms_of_day":55971988,"open":1.98,"high":1.98,"low":0.06,"close":0.06,"volume":278,"count":70,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LUNR","expiration":20250620,"strike":24000,"right":"C"},"trade":{"ms_of_day":55971988,"sequence":1417205391,"size":3,"condition":125,"price":0.06,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LUNR","expiration":20250620,"strike":24000,"right":"C"},"quote":{"ms_of_day":55969436,"bid_size":1,"bid_exchange":7,"bid":0.06,"bid_condition":50,"ask_size":2186,"ask_exchange":9,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LUNR","expiration":20250620,"strike":24000,"right":"C"},"ohlc":{"ms_of_day":55971988,"open":1.98,"high":1.98,"low":0.06,"close":0.06,"volume":281,"count":71,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LUNR","expiration":20250620,"strike":24000,"right":"C"},"trade":{"ms_of_day":55971988,"sequence":1417205392,"size":3,"condition":125,"price":0.06,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LUNR","expiration":20250620,"strike":24000,"right":"C"},"quote":{"ms_of_day":55971989,"bid_size":31,"bid_exchange":7,"bid":0.06,"bid_condition":50,"ask_size":2186,"ask_exchange":9,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LUNR","expiration":20250620,"strike":24000,"right":"C"},"quote":{"ms_of_day":55971989,"bid_size":34,"bid_exchange":7,"bid":0.06,"bid_condition":50,"ask_size":2186,"ask_exchange":9,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":500000,"right":"P"},"quote":{"ms_of_day":55971993,"bid_size":1,"bid_exchange":7,"bid":16.37,"bid_condition":50,"ask_size":62,"ask_exchange":60,"ask":17.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":500000,"right":"P"},"quote":{"ms_of_day":55971993,"bid_size":1,"bid_exchange":7,"bid":16.37,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":17.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55971994,"bid_size":167,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":298,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55971994,"bid_size":170,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":298,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SWTX","expiration":20250516,"strike":40000,"right":"C"},"quote":{"ms_of_day":55971995,"bid_size":5,"bid_exchange":9,"bid":11.4,"bid_condition":50,"ask_size":11,"ask_exchange":69,"ask":11.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SWTX","expiration":20250516,"strike":40000,"right":"C"},"ohlc":{"ms_of_day":55971995,"open":12.6,"high":12.94,"low":11.4,"close":11.7,"volume":37,"count":8,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SWTX","expiration":20250516,"strike":40000,"right":"C"},"trade":{"ms_of_day":55971995,"sequence":33847014,"size":5,"condition":18,"price":11.7,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SWTX","expiration":20250516,"strike":40000,"right":"C"},"quote":{"ms_of_day":55971995,"bid_size":5,"bid_exchange":9,"bid":11.4,"bid_condition":50,"ask_size":11,"ask_exchange":69,"ask":11.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SWTX","expiration":20250516,"strike":40000,"right":"C"},"quote":{"ms_of_day":55971995,"bid_size":5,"bid_exchange":9,"bid":11.4,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":11.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRSP","expiration":20260116,"strike":55000,"right":"C"},"quote":{"ms_of_day":55948512,"bid_size":208,"bid_exchange":22,"bid":3.4,"bid_condition":50,"ask_size":123,"ask_exchange":22,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRSP","expiration":20260116,"strike":55000,"right":"C"},"ohlc":{"ms_of_day":55972000,"open":5.2,"high":5.8,"low":3.4,"close":3.4,"volume":48,"count":20,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRSP","expiration":20260116,"strike":55000,"right":"C"},"trade":{"ms_of_day":55972000,"sequence":-927258008,"size":1,"condition":95,"price":3.4,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRSP","expiration":20260116,"strike":55000,"right":"C"},"quote":{"ms_of_day":55948512,"bid_size":208,"bid_exchange":22,"bid":3.4,"bid_condition":50,"ask_size":123,"ask_exchange":22,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRSP","expiration":20260116,"strike":55000,"right":"C"},"ohlc":{"ms_of_day":55972000,"open":5.2,"high":5.8,"low":3.4,"close":3.4,"volume":49,"count":21,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRSP","expiration":20260116,"strike":55000,"right":"C"},"trade":{"ms_of_day":55972000,"sequence":-927258002,"size":1,"condition":95,"price":3.4,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRSP","expiration":20260116,"strike":55000,"right":"C"},"quote":{"ms_of_day":55948512,"bid_size":208,"bid_exchange":22,"bid":3.4,"bid_condition":50,"ask_size":123,"ask_exchange":22,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRSP","expiration":20260116,"strike":55000,"right":"C"},"ohlc":{"ms_of_day":55972000,"open":5.2,"high":5.8,"low":3.4,"close":3.4,"volume":50,"count":22,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRSP","expiration":20260116,"strike":55000,"right":"C"},"trade":{"ms_of_day":55972000,"sequence":-927257996,"size":1,"condition":95,"price":3.4,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRSP","expiration":20260116,"strike":55000,"right":"C"},"quote":{"ms_of_day":55972001,"bid_size":248,"bid_exchange":22,"bid":3.4,"bid_condition":50,"ask_size":124,"ask_exchange":22,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRSP","expiration":20260116,"strike":55000,"right":"C"},"quote":{"ms_of_day":55972002,"bid_size":275,"bid_exchange":22,"bid":3.4,"bid_condition":50,"ask_size":145,"ask_exchange":22,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55972002,"bid_size":110,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":69,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20261218,"strike":125000,"right":"C"},"quote":{"ms_of_day":55971566,"bid_size":91,"bid_exchange":65,"bid":55.45,"bid_condition":50,"ask_size":83,"ask_exchange":7,"ask":55.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20261218,"strike":125000,"right":"C"},"ohlc":{"ms_of_day":55972002,"open":59.71,"high":59.71,"low":52.94,"close":55.58,"volume":12,"count":7,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20261218,"strike":125000,"right":"C"},"trade":{"ms_of_day":55972002,"sequence":-630740960,"size":3,"condition":131,"price":55.58,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20261218,"strike":125000,"right":"C"},"quote":{"ms_of_day":55971566,"bid_size":91,"bid_exchange":65,"bid":55.45,"bid_condition":50,"ask_size":83,"ask_exchange":7,"ask":55.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20261218,"strike":125000,"right":"C"},"ohlc":{"ms_of_day":55972002,"open":59.71,"high":59.71,"low":52.94,"close":55.58,"volume":15,"count":8,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20261218,"strike":125000,"right":"C"},"trade":{"ms_of_day":55972002,"sequence":-630740958,"size":3,"condition":131,"price":55.58,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20261218,"strike":125000,"right":"C"},"quote":{"ms_of_day":55971566,"bid_size":91,"bid_exchange":65,"bid":55.45,"bid_condition":50,"ask_size":83,"ask_exchange":7,"ask":55.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20261218,"strike":125000,"right":"C"},"ohlc":{"ms_of_day":55972002,"open":59.71,"high":59.71,"low":52.94,"close":55.59,"volume":16,"count":9,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20261218,"strike":125000,"right":"C"},"trade":{"ms_of_day":55972002,"sequence":-630740956,"size":1,"condition":131,"price":55.59,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20261218,"strike":125000,"right":"C"},"quote":{"ms_of_day":55971566,"bid_size":91,"bid_exchange":65,"bid":55.45,"bid_condition":50,"ask_size":83,"ask_exchange":7,"ask":55.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20261218,"strike":125000,"right":"C"},"ohlc":{"ms_of_day":55972002,"open":59.71,"high":59.71,"low":52.94,"close":55.59,"volume":17,"count":10,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20261218,"strike":125000,"right":"C"},"trade":{"ms_of_day":55972002,"sequence":-630740955,"size":1,"condition":131,"price":55.59,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20261218,"strike":125000,"right":"C"},"quote":{"ms_of_day":55971566,"bid_size":91,"bid_exchange":65,"bid":55.45,"bid_condition":50,"ask_size":83,"ask_exchange":7,"ask":55.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20261218,"strike":125000,"right":"C"},"ohlc":{"ms_of_day":55972002,"open":59.71,"high":59.71,"low":52.94,"close":55.59,"volume":18,"count":11,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20261218,"strike":125000,"right":"C"},"trade":{"ms_of_day":55972002,"sequence":-630740954,"size":1,"condition":131,"price":55.59,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20271217,"strike":135000,"right":"C"},"quote":{"ms_of_day":55971961,"bid_size":83,"bid_exchange":11,"bid":55.45,"bid_condition":50,"ask_size":2,"ask_exchange":43,"ask":58.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20271217,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55972002,"open":60.21,"high":61.1,"low":55.35,"close":57.08,"volume":45,"count":14,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20271217,"strike":135000,"right":"C"},"trade":{"ms_of_day":55972002,"sequence":-630740949,"size":3,"condition":131,"price":57.08,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20261218,"strike":125000,"right":"C"},"quote":{"ms_of_day":55971566,"bid_size":91,"bid_exchange":65,"bid":55.45,"bid_condition":50,"ask_size":83,"ask_exchange":7,"ask":55.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20261218,"strike":125000,"right":"C"},"ohlc":{"ms_of_day":55972002,"open":59.71,"high":59.71,"low":52.94,"close":55.59,"volume":19,"count":12,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20261218,"strike":125000,"right":"C"},"trade":{"ms_of_day":55972002,"sequence":-630740948,"size":1,"condition":131,"price":55.59,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20271217,"strike":135000,"right":"C"},"quote":{"ms_of_day":55971961,"bid_size":83,"bid_exchange":11,"bid":55.45,"bid_condition":50,"ask_size":2,"ask_exchange":43,"ask":58.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20271217,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55972002,"open":60.21,"high":61.1,"low":55.35,"close":57.08,"volume":48,"count":15,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20271217,"strike":135000,"right":"C"},"trade":{"ms_of_day":55972002,"sequence":-630740947,"size":3,"condition":131,"price":57.08,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20271217,"strike":135000,"right":"C"},"quote":{"ms_of_day":55971961,"bid_size":83,"bid_exchange":11,"bid":55.45,"bid_condition":50,"ask_size":2,"ask_exchange":43,"ask":58.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20271217,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55972002,"open":60.21,"high":61.1,"low":55.35,"close":57.08,"volume":49,"count":16,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20271217,"strike":135000,"right":"C"},"trade":{"ms_of_day":55972002,"sequence":-630740946,"size":1,"condition":131,"price":57.08,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20271217,"strike":135000,"right":"C"},"quote":{"ms_of_day":55971961,"bid_size":83,"bid_exchange":11,"bid":55.45,"bid_condition":50,"ask_size":2,"ask_exchange":43,"ask":58.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20271217,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55972002,"open":60.21,"high":61.1,"low":55.35,"close":57.08,"volume":50,"count":17,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20271217,"strike":135000,"right":"C"},"trade":{"ms_of_day":55972002,"sequence":-630740944,"size":1,"condition":131,"price":57.08,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20271217,"strike":135000,"right":"C"},"quote":{"ms_of_day":55971961,"bid_size":83,"bid_exchange":11,"bid":55.45,"bid_condition":50,"ask_size":2,"ask_exchange":43,"ask":58.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20271217,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55972002,"open":60.21,"high":61.1,"low":55.35,"close":57.07,"volume":51,"count":18,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20271217,"strike":135000,"right":"C"},"trade":{"ms_of_day":55972002,"sequence":-630740943,"size":1,"condition":131,"price":57.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20271217,"strike":135000,"right":"C"},"quote":{"ms_of_day":55971961,"bid_size":83,"bid_exchange":11,"bid":55.45,"bid_condition":50,"ask_size":2,"ask_exchange":43,"ask":58.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20271217,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55972002,"open":60.21,"high":61.1,"low":55.35,"close":57.07,"volume":52,"count":19,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20271217,"strike":135000,"right":"C"},"trade":{"ms_of_day":55972002,"sequence":-630740942,"size":1,"condition":131,"price":57.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20261218,"strike":125000,"right":"C"},"quote":{"ms_of_day":55971566,"bid_size":91,"bid_exchange":65,"bid":55.45,"bid_condition":50,"ask_size":83,"ask_exchange":7,"ask":55.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20261218,"strike":125000,"right":"C"},"ohlc":{"ms_of_day":55972003,"open":59.71,"high":59.71,"low":52.94,"close":55.57,"volume":20,"count":13,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20261218,"strike":125000,"right":"C"},"trade":{"ms_of_day":55972003,"sequence":-630740892,"size":1,"condition":131,"price":55.57,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20271217,"strike":135000,"right":"C"},"quote":{"ms_of_day":55971961,"bid_size":83,"bid_exchange":11,"bid":55.45,"bid_condition":50,"ask_size":2,"ask_exchange":43,"ask":58.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20271217,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55972003,"open":60.21,"high":61.1,"low":55.35,"close":57.08,"volume":53,"count":20,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20271217,"strike":135000,"right":"C"},"trade":{"ms_of_day":55972003,"sequence":-630740889,"size":1,"condition":131,"price":57.08,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20271217,"strike":135000,"right":"C"},"quote":{"ms_of_day":55971961,"bid_size":83,"bid_exchange":11,"bid":55.45,"bid_condition":50,"ask_size":2,"ask_exchange":43,"ask":58.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20271217,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55972005,"open":60.21,"high":61.1,"low":55.35,"close":57.16,"volume":54,"count":21,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20271217,"strike":135000,"right":"C"},"trade":{"ms_of_day":55972005,"sequence":-630740830,"size":1,"condition":131,"price":57.16,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20261218,"strike":125000,"right":"C"},"quote":{"ms_of_day":55971566,"bid_size":91,"bid_exchange":65,"bid":55.45,"bid_condition":50,"ask_size":83,"ask_exchange":7,"ask":55.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20261218,"strike":125000,"right":"C"},"ohlc":{"ms_of_day":55972005,"open":59.71,"high":59.71,"low":52.94,"close":55.65,"volume":21,"count":14,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20261218,"strike":125000,"right":"C"},"trade":{"ms_of_day":55972005,"sequence":-630740829,"size":1,"condition":131,"price":55.65,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20271217,"strike":135000,"right":"C"},"quote":{"ms_of_day":55972005,"bid_size":83,"bid_exchange":11,"bid":55.45,"bid_condition":50,"ask_size":844,"ask_exchange":43,"ask":58.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20271217,"strike":135000,"right":"C"},"quote":{"ms_of_day":55972005,"bid_size":83,"bid_exchange":11,"bid":55.45,"bid_condition":50,"ask_size":1009,"ask_exchange":43,"ask":58.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":95000,"right":"P"},"quote":{"ms_of_day":55971829,"bid_size":233,"bid_exchange":43,"bid":3.9,"bid_condition":50,"ask_size":987,"ask_exchange":43,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":95000,"right":"P"},"ohlc":{"ms_of_day":55972031,"open":10.15,"high":20.17,"low":1.82,"close":3.94,"volume":18078,"count":3506,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":95000,"right":"P"},"trade":{"ms_of_day":55972031,"sequence":-1153873889,"size":5,"condition":125,"price":3.94,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":95000,"right":"P"},"quote":{"ms_of_day":55971760,"bid_size":179,"bid_exchange":43,"bid":5.8,"bid_condition":50,"ask_size":504,"ask_exchange":43,"ask":5.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":95000,"right":"P"},"ohlc":{"ms_of_day":55972031,"open":10.75,"high":18.81,"low":3.4,"close":5.83,"volume":2775,"count":650,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":95000,"right":"P"},"trade":{"ms_of_day":55972031,"sequence":-1153873886,"size":3,"condition":125,"price":5.83,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":95000,"right":"P"},"quote":{"ms_of_day":55971760,"bid_size":179,"bid_exchange":43,"bid":5.8,"bid_condition":50,"ask_size":504,"ask_exchange":43,"ask":5.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":95000,"right":"P"},"ohlc":{"ms_of_day":55972031,"open":10.75,"high":18.81,"low":3.4,"close":5.83,"volume":2777,"count":651,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":95000,"right":"P"},"trade":{"ms_of_day":55972031,"sequence":-1153873885,"size":2,"condition":125,"price":5.83,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":95000,"right":"P"},"quote":{"ms_of_day":55972033,"bid_size":74,"bid_exchange":47,"bid":5.8,"bid_condition":50,"ask_size":504,"ask_exchange":43,"ask":5.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":95000,"right":"P"},"quote":{"ms_of_day":55972033,"bid_size":74,"bid_exchange":47,"bid":5.8,"bid_condition":50,"ask_size":721,"ask_exchange":43,"ask":5.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250404,"strike":28500,"right":"P"},"quote":{"ms_of_day":55971817,"bid_size":580,"bid_exchange":42,"bid":0.46,"bid_condition":50,"ask_size":520,"ask_exchange":42,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250404,"strike":28500,"right":"P"},"ohlc":{"ms_of_day":55972044,"open":1.75,"high":1.75,"low":0.42,"close":0.48,"volume":764,"count":86,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250404,"strike":28500,"right":"P"},"trade":{"ms_of_day":55972044,"sequence":33847831,"size":18,"condition":125,"price":0.48,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250404,"strike":28500,"right":"P"},"quote":{"ms_of_day":55971817,"bid_size":580,"bid_exchange":42,"bid":0.46,"bid_condition":50,"ask_size":520,"ask_exchange":42,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250404,"strike":28500,"right":"P"},"ohlc":{"ms_of_day":55972044,"open":1.75,"high":1.75,"low":0.42,"close":0.48,"volume":769,"count":87,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250404,"strike":28500,"right":"P"},"trade":{"ms_of_day":55972044,"sequence":33847832,"size":5,"condition":125,"price":0.48,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250404,"strike":28500,"right":"P"},"quote":{"ms_of_day":55971817,"bid_size":580,"bid_exchange":42,"bid":0.46,"bid_condition":50,"ask_size":520,"ask_exchange":42,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250404,"strike":28500,"right":"P"},"ohlc":{"ms_of_day":55972044,"open":1.75,"high":1.75,"low":0.42,"close":0.48,"volume":775,"count":88,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250404,"strike":28500,"right":"P"},"trade":{"ms_of_day":55972044,"sequence":33847833,"size":6,"condition":125,"price":0.48,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250404,"strike":28500,"right":"P"},"quote":{"ms_of_day":55971817,"bid_size":580,"bid_exchange":42,"bid":0.46,"bid_condition":50,"ask_size":520,"ask_exchange":42,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250404,"strike":28500,"right":"P"},"ohlc":{"ms_of_day":55972044,"open":1.75,"high":1.75,"low":0.42,"close":0.48,"volume":790,"count":89,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250404,"strike":28500,"right":"P"},"trade":{"ms_of_day":55972044,"sequence":33847834,"size":15,"condition":125,"price":0.48,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250404,"strike":28500,"right":"P"},"quote":{"ms_of_day":55971817,"bid_size":580,"bid_exchange":42,"bid":0.46,"bid_condition":50,"ask_size":520,"ask_exchange":42,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250404,"strike":28500,"right":"P"},"ohlc":{"ms_of_day":55972044,"open":1.75,"high":1.75,"low":0.42,"close":0.48,"volume":791,"count":90,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250404,"strike":28500,"right":"P"},"trade":{"ms_of_day":55972044,"sequence":33847835,"size":1,"condition":125,"price":0.48,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250404,"strike":28500,"right":"P"},"quote":{"ms_of_day":55972045,"bid_size":580,"bid_exchange":42,"bid":0.46,"bid_condition":50,"ask_size":517,"ask_exchange":42,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMUS","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55972046,"bid_size":219,"bid_exchange":5,"bid":0.38,"bid_condition":50,"ask_size":470,"ask_exchange":5,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250404,"strike":28500,"right":"P"},"quote":{"ms_of_day":55972045,"bid_size":580,"bid_exchange":42,"bid":0.46,"bid_condition":50,"ask_size":513,"ask_exchange":42,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"P"},"quote":{"ms_of_day":55972063,"bid_size":7,"bid_exchange":31,"bid":1.77,"bid_condition":50,"ask_size":48,"ask_exchange":46,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"P"},"ohlc":{"ms_of_day":55972063,"open":0.98,"high":2.11,"low":0.21,"close":1.77,"volume":16270,"count":681,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"P"},"trade":{"ms_of_day":55972063,"sequence":-630738581,"size":3,"condition":18,"price":1.77,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"P"},"quote":{"ms_of_day":55972063,"bid_size":12,"bid_exchange":43,"bid":1.73,"bid_condition":50,"ask_size":48,"ask_exchange":46,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":26000,"right":"C"},"quote":{"ms_of_day":55971855,"bid_size":169,"bid_exchange":11,"bid":1.78,"bid_condition":50,"ask_size":92,"ask_exchange":43,"ask":1.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":26000,"right":"C"},"ohlc":{"ms_of_day":55972063,"open":2.04,"high":5.1,"low":1.36,"close":1.89,"volume":981,"count":192,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":26000,"right":"C"},"trade":{"ms_of_day":55972063,"sequence":-630738575,"size":5,"condition":18,"price":1.89,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":28000,"right":"C"},"quote":{"ms_of_day":55970353,"bid_size":67,"bid_exchange":65,"bid":1.44,"bid_condition":50,"ask_size":448,"ask_exchange":43,"ask":1.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":28000,"right":"C"},"ohlc":{"ms_of_day":55972063,"open":1.59,"high":4.4,"low":1.02,"close":1.54,"volume":1936,"count":266,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":28000,"right":"C"},"trade":{"ms_of_day":55972063,"sequence":-630738574,"size":5,"condition":18,"price":1.54,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"P"},"quote":{"ms_of_day":55972063,"bid_size":12,"bid_exchange":43,"bid":1.73,"bid_condition":50,"ask_size":48,"ask_exchange":46,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":26000,"right":"C"},"quote":{"ms_of_day":55972063,"bid_size":163,"bid_exchange":11,"bid":1.78,"bid_condition":50,"ask_size":92,"ask_exchange":43,"ask":1.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":28000,"right":"C"},"quote":{"ms_of_day":55972063,"bid_size":48,"bid_exchange":65,"bid":1.44,"bid_condition":50,"ask_size":448,"ask_exchange":43,"ask":1.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20270115,"strike":20000,"right":"C"},"quote":{"ms_of_day":55972064,"bid_size":3,"bid_exchange":46,"bid":9.8,"bid_condition":50,"ask_size":1051,"ask_exchange":22,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":28000,"right":"C"},"quote":{"ms_of_day":55972063,"bid_size":48,"bid_exchange":65,"bid":1.44,"bid_condition":50,"ask_size":406,"ask_exchange":9,"ask":1.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":26000,"right":"C"},"quote":{"ms_of_day":55972063,"bid_size":163,"bid_exchange":11,"bid":1.78,"bid_condition":50,"ask_size":78,"ask_exchange":46,"ask":1.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":21000,"right":"C"},"quote":{"ms_of_day":55972064,"bid_size":12,"bid_exchange":11,"bid":3.35,"bid_condition":50,"ask_size":711,"ask_exchange":9,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1005000,"right":"C"},"quote":{"ms_of_day":55972073,"bid_size":20,"bid_exchange":42,"bid":1.01,"bid_condition":50,"ask_size":27,"ask_exchange":42,"ask":1.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55972073,"bid_size":48,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55972073,"open":30.02,"high":33.0,"low":0.79,"close":2.95,"volume":79916,"count":31408,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55972073,"sequence":599422340,"size":1,"condition":18,"price":2.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250620,"strike":75000,"right":"C"},"quote":{"ms_of_day":55971300,"bid_size":15,"bid_exchange":46,"bid":11.2,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":11.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250620,"strike":75000,"right":"C"},"ohlc":{"ms_of_day":55972087,"open":19.75,"high":22.78,"low":11.25,"close":11.25,"volume":148,"count":63,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250620,"strike":75000,"right":"C"},"trade":{"ms_of_day":55972087,"sequence":-124468346,"size":1,"condition":131,"price":11.25,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250620,"strike":80000,"right":"C"},"quote":{"ms_of_day":55971932,"bid_size":266,"bid_exchange":5,"bid":8.9,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":9.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250620,"strike":80000,"right":"C"},"ohlc":{"ms_of_day":55972087,"open":14.05,"high":19.33,"low":8.97,"close":8.97,"volume":245,"count":69,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250620,"strike":80000,"right":"C"},"trade":{"ms_of_day":55972087,"sequence":-124468344,"size":1,"condition":131,"price":8.97,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GRAB","expiration":20270115,"strike":5500,"right":"C"},"quote":{"ms_of_day":55972104,"bid_size":596,"bid_exchange":65,"bid":1.3,"bid_condition":50,"ask_size":1222,"ask_exchange":65,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GRAB","expiration":20270115,"strike":5500,"right":"C"},"ohlc":{"ms_of_day":55972106,"open":1.4,"high":1.59,"low":1.06,"close":1.33,"volume":1326,"count":83,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GRAB","expiration":20270115,"strike":5500,"right":"C"},"trade":{"ms_of_day":55972106,"sequence":-630735285,"size":1,"condition":125,"price":1.33,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GRAB","expiration":20270115,"strike":5500,"right":"C"},"quote":{"ms_of_day":55972104,"bid_size":596,"bid_exchange":65,"bid":1.3,"bid_condition":50,"ask_size":1222,"ask_exchange":65,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GRAB","expiration":20270115,"strike":5500,"right":"C"},"ohlc":{"ms_of_day":55972106,"open":1.4,"high":1.59,"low":1.06,"close":1.33,"volume":1327,"count":84,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GRAB","expiration":20270115,"strike":5500,"right":"C"},"trade":{"ms_of_day":55972106,"sequence":-630735255,"size":1,"condition":125,"price":1.33,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GRAB","expiration":20270115,"strike":5500,"right":"C"},"quote":{"ms_of_day":55972106,"bid_size":900,"bid_exchange":76,"bid":1.3,"bid_condition":50,"ask_size":1222,"ask_exchange":65,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GRAB","expiration":20270115,"strike":5500,"right":"C"},"quote":{"ms_of_day":55972106,"bid_size":900,"bid_exchange":76,"bid":1.3,"bid_condition":50,"ask_size":1223,"ask_exchange":65,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55972016,"bid_size":34,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55972105,"open":35.8,"high":35.8,"low":1.4,"close":5.1,"volume":57015,"count":22543,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55972105,"sequence":599423243,"size":1,"condition":125,"price":5.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55972016,"bid_size":34,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55972105,"open":35.8,"high":35.8,"low":1.4,"close":5.1,"volume":57016,"count":22544,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55972105,"sequence":599423244,"size":1,"condition":125,"price":5.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55972016,"bid_size":34,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55972105,"open":35.8,"high":35.8,"low":1.4,"close":5.1,"volume":57017,"count":22545,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55972105,"sequence":599423245,"size":1,"condition":125,"price":5.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55972105,"bid_size":34,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":83,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55972105,"bid_size":34,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":83,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55972105,"open":35.8,"high":35.8,"low":1.4,"close":5.1,"volume":57018,"count":22546,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55972105,"sequence":599423247,"size":1,"condition":125,"price":5.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55972105,"bid_size":48,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55972110,"bid_size":34,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":270000,"right":"P"},"quote":{"ms_of_day":55971934,"bid_size":742,"bid_exchange":43,"bid":9.5,"bid_condition":50,"ask_size":99,"ask_exchange":73,"ask":9.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":270000,"right":"P"},"ohlc":{"ms_of_day":55972120,"open":48.0,"high":53.8,"low":5.65,"close":9.6,"volume":16193,"count":3729,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":270000,"right":"P"},"trade":{"ms_of_day":55972120,"sequence":33851626,"size":2,"condition":18,"price":9.6,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":270000,"right":"P"},"quote":{"ms_of_day":55972120,"bid_size":828,"bid_exchange":43,"bid":9.5,"bid_condition":50,"ask_size":99,"ask_exchange":73,"ask":9.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":355000,"right":"C"},"quote":{"ms_of_day":55972124,"bid_size":12,"bid_exchange":65,"bid":8.75,"bid_condition":50,"ask_size":16,"ask_exchange":43,"ask":9.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":355000,"right":"C"},"quote":{"ms_of_day":55972124,"bid_size":15,"bid_exchange":5,"bid":8.75,"bid_condition":50,"ask_size":16,"ask_exchange":43,"ask":9.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":270000,"right":"P"},"quote":{"ms_of_day":55972123,"bid_size":828,"bid_exchange":43,"bid":9.5,"bid_condition":50,"ask_size":95,"ask_exchange":73,"ask":9.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":95000,"right":"P"},"quote":{"ms_of_day":55972135,"bid_size":222,"bid_exchange":43,"bid":3.9,"bid_condition":50,"ask_size":987,"ask_exchange":43,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":95000,"right":"P"},"quote":{"ms_of_day":55972135,"bid_size":222,"bid_exchange":43,"bid":3.9,"bid_condition":50,"ask_size":1096,"ask_exchange":43,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55972138,"bid_size":37,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250516,"strike":205000,"right":"C"},"quote":{"ms_of_day":55970451,"bid_size":2195,"bid_exchange":43,"bid":0.34,"bid_condition":50,"ask_size":848,"ask_exchange":43,"ask":0.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250516,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55972140,"open":1.57,"high":1.85,"low":0.33,"close":0.35,"volume":5436,"count":954,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250516,"strike":205000,"right":"C"},"trade":{"ms_of_day":55972140,"sequence":-630732829,"size":1,"condition":125,"price":0.35,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20260116,"strike":250000,"right":"C"},"quote":{"ms_of_day":55972041,"bid_size":152,"bid_exchange":60,"bid":41.1,"bid_condition":50,"ask_size":101,"ask_exchange":60,"ask":41.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20260116,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55972146,"open":30.75,"high":41.45,"low":29.96,"close":41.27,"volume":578,"count":144,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20260116,"strike":250000,"right":"C"},"trade":{"ms_of_day":55972146,"sequence":-630732616,"size":5,"condition":125,"price":41.27,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20260116,"strike":250000,"right":"C"},"quote":{"ms_of_day":55972146,"bid_size":152,"bid_exchange":60,"bid":41.1,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":41.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20260116,"strike":250000,"right":"C"},"quote":{"ms_of_day":55972146,"bid_size":152,"bid_exchange":60,"bid":41.1,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":41.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55972148,"bid_size":5,"bid_exchange":1,"bid":1.04,"bid_condition":50,"ask_size":85,"ask_exchange":11,"ask":1.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55972148,"open":11.16,"high":11.16,"low":0.54,"close":1.06,"volume":247334,"count":37681,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"trade":{"ms_of_day":55972148,"sequence":1427192859,"size":20,"condition":18,"price":1.06,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55972148,"bid_size":5,"bid_exchange":1,"bid":1.04,"bid_condition":50,"ask_size":85,"ask_exchange":11,"ask":1.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55972148,"bid_size":5,"bid_exchange":73,"bid":1.04,"bid_condition":50,"ask_size":172,"ask_exchange":1,"ask":1.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55972138,"bid_size":30,"bid_exchange":7,"bid":2.09,"bid_condition":50,"ask_size":118,"ask_exchange":46,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55972169,"open":18.56,"high":21.75,"low":1.28,"close":2.1,"volume":180378,"count":29349,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55972169,"sequence":599425932,"size":1,"condition":125,"price":2.1,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55972138,"bid_size":30,"bid_exchange":7,"bid":2.09,"bid_condition":50,"ask_size":118,"ask_exchange":46,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55972169,"open":18.56,"high":21.75,"low":1.28,"close":2.1,"volume":180379,"count":29350,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55972169,"sequence":599425933,"size":1,"condition":125,"price":2.1,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55972192,"bid_size":30,"bid_exchange":7,"bid":2.09,"bid_condition":50,"ask_size":131,"ask_exchange":46,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":350000,"right":"C"},"quote":{"ms_of_day":55971017,"bid_size":74,"bid_exchange":11,"bid":0.31,"bid_condition":50,"ask_size":5,"ask_exchange":60,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":350000,"right":"C"},"ohlc":{"ms_of_day":55972197,"open":12.4,"high":22.25,"low":0.21,"close":0.34,"volume":65416,"count":7913,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":350000,"right":"C"},"trade":{"ms_of_day":55972197,"sequence":841443117,"size":4,"condition":125,"price":0.34,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55972211,"bid_size":30,"bid_exchange":7,"bid":2.09,"bid_condition":50,"ask_size":77,"ask_exchange":46,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20261218,"strike":125000,"right":"C"},"quote":{"ms_of_day":55972226,"bid_size":80,"bid_exchange":11,"bid":55.45,"bid_condition":50,"ask_size":83,"ask_exchange":7,"ask":55.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20261218,"strike":125000,"right":"C"},"quote":{"ms_of_day":55972227,"bid_size":69,"bid_exchange":65,"bid":55.45,"bid_condition":50,"ask_size":83,"ask_exchange":7,"ask":55.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23500,"right":"C"},"quote":{"ms_of_day":55970469,"bid_size":19,"bid_exchange":69,"bid":0.34,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":0.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23500,"right":"C"},"ohlc":{"ms_of_day":55972229,"open":1.7,"high":6.1,"low":0.29,"close":0.36,"volume":12978,"count":2106,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23500,"right":"C"},"trade":{"ms_of_day":55972229,"sequence":-630726563,"size":1,"condition":125,"price":0.36,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FDX","expiration":20250328,"strike":245000,"right":"P"},"quote":{"ms_of_day":55971849,"bid_size":139,"bid_exchange":43,"bid":1.6,"bid_condition":50,"ask_size":399,"ask_exchange":5,"ask":1.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FDX","expiration":20250328,"strike":245000,"right":"P"},"ohlc":{"ms_of_day":55972230,"open":8.37,"high":14.24,"low":1.73,"close":1.73,"volume":1325,"count":223,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FDX","expiration":20250328,"strike":245000,"right":"P"},"trade":{"ms_of_day":55972230,"sequence":-630727284,"size":2,"condition":130,"price":1.73,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FDX","expiration":20250328,"strike":242500,"right":"P"},"quote":{"ms_of_day":55971424,"bid_size":474,"bid_exchange":43,"bid":0.6,"bid_condition":50,"ask_size":591,"ask_exchange":65,"ask":0.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FDX","expiration":20250328,"strike":242500,"right":"P"},"ohlc":{"ms_of_day":55972230,"open":12.22,"high":12.22,"low":0.77,"close":0.77,"volume":2385,"count":346,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FDX","expiration":20250328,"strike":242500,"right":"P"},"trade":{"ms_of_day":55972230,"sequence":-630727279,"size":4,"condition":130,"price":0.77,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FDX","expiration":20250328,"strike":240000,"right":"P"},"quote":{"ms_of_day":55971858,"bid_size":424,"bid_exchange":43,"bid":0.23,"bid_condition":50,"ask_size":428,"ask_exchange":65,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FDX","expiration":20250328,"strike":240000,"right":"P"},"ohlc":{"ms_of_day":55972230,"open":6.47,"high":11.61,"low":0.31,"close":0.31,"volume":3284,"count":504,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FDX","expiration":20250328,"strike":240000,"right":"P"},"trade":{"ms_of_day":55972230,"sequence":-630727278,"size":2,"condition":130,"price":0.31,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FDX","expiration":20250328,"strike":240000,"right":"P"},"quote":{"ms_of_day":55972230,"bid_size":424,"bid_exchange":43,"bid":0.23,"bid_condition":50,"ask_size":435,"ask_exchange":65,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55972237,"bid_size":2,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":57,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55972237,"open":128.4,"high":135.0,"low":1.7,"close":3.1,"volume":37110,"count":13782,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55972237,"sequence":599434087,"size":1,"condition":18,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55972237,"bid_size":2,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":57,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55972238,"open":128.4,"high":135.0,"low":1.7,"close":3.1,"volume":37112,"count":13783,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55972238,"sequence":599434658,"size":2,"condition":18,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55972238,"bid_size":114,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":57,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55972240,"bid_size":114,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":595000,"right":"P"},"quote":{"ms_of_day":55972208,"bid_size":30,"bid_exchange":73,"bid":11.5,"bid_condition":50,"ask_size":59,"ask_exchange":65,"ask":11.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":595000,"right":"P"},"ohlc":{"ms_of_day":55972241,"open":16.22,"high":30.5,"low":5.4,"close":11.5,"volume":1369,"count":352,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":595000,"right":"P"},"trade":{"ms_of_day":55972241,"sequence":1417217229,"size":1,"condition":18,"price":11.5,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":595000,"right":"P"},"quote":{"ms_of_day":55972241,"bid_size":30,"bid_exchange":73,"bid":11.5,"bid_condition":50,"ask_size":59,"ask_exchange":65,"ask":11.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":595000,"right":"P"},"quote":{"ms_of_day":55972242,"bid_size":30,"bid_exchange":73,"bid":11.5,"bid_condition":50,"ask_size":79,"ask_exchange":65,"ask":11.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":595000,"right":"P"},"quote":{"ms_of_day":55972242,"bid_size":30,"bid_exchange":69,"bid":11.5,"bid_condition":50,"ask_size":104,"ask_exchange":42,"ask":11.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":595000,"right":"P"},"ohlc":{"ms_of_day":55972242,"open":16.22,"high":30.5,"low":5.4,"close":11.5,"volume":1370,"count":353,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":595000,"right":"P"},"trade":{"ms_of_day":55972242,"sequence":1417217259,"size":1,"condition":18,"price":11.5,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":595000,"right":"P"},"quote":{"ms_of_day":55972242,"bid_size":30,"bid_exchange":73,"bid":11.5,"bid_condition":50,"ask_size":104,"ask_exchange":42,"ask":11.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":595000,"right":"P"},"quote":{"ms_of_day":55972242,"bid_size":30,"bid_exchange":73,"bid":11.5,"bid_condition":50,"ask_size":104,"ask_exchange":42,"ask":11.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":595000,"right":"P"},"ohlc":{"ms_of_day":55972242,"open":16.22,"high":30.5,"low":5.4,"close":11.5,"volume":1371,"count":354,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":595000,"right":"P"},"trade":{"ms_of_day":55972242,"sequence":1417217265,"size":1,"condition":18,"price":11.5,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":595000,"right":"P"},"quote":{"ms_of_day":55972243,"bid_size":50,"bid_exchange":1,"bid":11.5,"bid_condition":50,"ask_size":104,"ask_exchange":42,"ask":11.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":605000,"right":"P"},"quote":{"ms_of_day":55972143,"bid_size":32,"bid_exchange":42,"bid":15.55,"bid_condition":50,"ask_size":43,"ask_exchange":42,"ask":15.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":605000,"right":"P"},"ohlc":{"ms_of_day":55972244,"open":17.29,"high":35.5,"low":7.51,"close":15.55,"volume":4245,"count":477,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":605000,"right":"P"},"trade":{"ms_of_day":55972244,"sequence":1417217337,"size":2,"condition":18,"price":15.55,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":600000,"right":"P"},"quote":{"ms_of_day":55972235,"bid_size":2,"bid_exchange":65,"bid":9.7,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":9.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":600000,"right":"P"},"ohlc":{"ms_of_day":55972241,"open":13.65,"high":31.31,"low":3.8,"close":9.7,"volume":11777,"count":2828,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":600000,"right":"P"},"trade":{"ms_of_day":55972241,"sequence":1417217234,"size":1,"condition":18,"price":9.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":605000,"right":"P"},"quote":{"ms_of_day":55972143,"bid_size":32,"bid_exchange":42,"bid":15.55,"bid_condition":50,"ask_size":43,"ask_exchange":42,"ask":15.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":605000,"right":"P"},"ohlc":{"ms_of_day":55972244,"open":17.29,"high":35.5,"low":7.51,"close":15.55,"volume":4247,"count":478,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":605000,"right":"P"},"trade":{"ms_of_day":55972244,"sequence":1417217338,"size":2,"condition":95,"price":15.55,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":605000,"right":"P"},"quote":{"ms_of_day":55972143,"bid_size":32,"bid_exchange":42,"bid":15.55,"bid_condition":50,"ask_size":43,"ask_exchange":42,"ask":15.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":605000,"right":"P"},"ohlc":{"ms_of_day":55972244,"open":17.29,"high":35.5,"low":7.51,"close":15.55,"volume":4249,"count":479,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":605000,"right":"P"},"trade":{"ms_of_day":55972244,"sequence":1417217339,"size":2,"condition":18,"price":15.55,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":605000,"right":"P"},"quote":{"ms_of_day":55972143,"bid_size":32,"bid_exchange":42,"bid":15.55,"bid_condition":50,"ask_size":43,"ask_exchange":42,"ask":15.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":605000,"right":"P"},"ohlc":{"ms_of_day":55972244,"open":17.29,"high":35.5,"low":7.51,"close":15.55,"volume":4250,"count":480,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":605000,"right":"P"},"trade":{"ms_of_day":55972244,"sequence":1417217343,"size":1,"condition":18,"price":15.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":600000,"right":"P"},"quote":{"ms_of_day":55972241,"bid_size":22,"bid_exchange":60,"bid":9.65,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":9.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":605000,"right":"P"},"quote":{"ms_of_day":55972143,"bid_size":32,"bid_exchange":42,"bid":15.55,"bid_condition":50,"ask_size":43,"ask_exchange":42,"ask":15.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":605000,"right":"P"},"ohlc":{"ms_of_day":55972244,"open":17.29,"high":35.5,"low":7.51,"close":15.55,"volume":4251,"count":481,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":605000,"right":"P"},"trade":{"ms_of_day":55972244,"sequence":1417217344,"size":1,"condition":18,"price":15.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":600000,"right":"P"},"quote":{"ms_of_day":55972241,"bid_size":22,"bid_exchange":60,"bid":9.65,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":9.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":595000,"right":"P"},"quote":{"ms_of_day":55972243,"bid_size":50,"bid_exchange":1,"bid":11.5,"bid_condition":50,"ask_size":104,"ask_exchange":42,"ask":11.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":595000,"right":"P"},"ohlc":{"ms_of_day":55972244,"open":16.22,"high":30.5,"low":5.4,"close":11.5,"volume":1372,"count":355,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":595000,"right":"P"},"trade":{"ms_of_day":55972244,"sequence":1417217345,"size":1,"condition":18,"price":11.5,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":600000,"right":"P"},"quote":{"ms_of_day":55972240,"bid_size":32,"bid_exchange":42,"bid":13.4,"bid_condition":50,"ask_size":136,"ask_exchange":43,"ask":13.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":600000,"right":"P"},"ohlc":{"ms_of_day":55972244,"open":17.8,"high":33.48,"low":6.35,"close":13.4,"volume":2668,"count":760,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":600000,"right":"P"},"trade":{"ms_of_day":55972244,"sequence":1417217346,"size":1,"condition":18,"price":13.4,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":605000,"right":"P"},"quote":{"ms_of_day":55972244,"bid_size":31,"bid_exchange":42,"bid":15.55,"bid_condition":50,"ask_size":43,"ask_exchange":42,"ask":15.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":605000,"right":"P"},"quote":{"ms_of_day":55972244,"bid_size":31,"bid_exchange":42,"bid":15.55,"bid_condition":50,"ask_size":43,"ask_exchange":42,"ask":15.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":605000,"right":"P"},"ohlc":{"ms_of_day":55972244,"open":17.29,"high":35.5,"low":7.51,"close":15.55,"volume":4252,"count":482,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":605000,"right":"P"},"trade":{"ms_of_day":55972244,"sequence":1417217348,"size":1,"condition":18,"price":15.55,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":605000,"right":"P"},"quote":{"ms_of_day":55972244,"bid_size":31,"bid_exchange":42,"bid":15.55,"bid_condition":50,"ask_size":43,"ask_exchange":42,"ask":15.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":605000,"right":"P"},"ohlc":{"ms_of_day":55972244,"open":17.29,"high":35.5,"low":7.51,"close":15.55,"volume":4259,"count":483,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":605000,"right":"P"},"trade":{"ms_of_day":55972244,"sequence":1417217352,"size":7,"condition":18,"price":15.55,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":605000,"right":"P"},"quote":{"ms_of_day":55972244,"bid_size":31,"bid_exchange":42,"bid":15.55,"bid_condition":50,"ask_size":43,"ask_exchange":42,"ask":15.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":605000,"right":"P"},"ohlc":{"ms_of_day":55972244,"open":17.29,"high":35.5,"low":7.51,"close":15.55,"volume":4261,"count":484,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":605000,"right":"P"},"trade":{"ms_of_day":55972244,"sequence":1417217356,"size":2,"condition":18,"price":15.55,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":600000,"right":"P"},"quote":{"ms_of_day":55972243,"bid_size":22,"bid_exchange":60,"bid":9.65,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":9.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":600000,"right":"P"},"ohlc":{"ms_of_day":55972243,"open":13.65,"high":31.31,"low":3.8,"close":9.7,"volume":11778,"count":2829,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":600000,"right":"P"},"trade":{"ms_of_day":55972243,"sequence":1417217298,"size":1,"condition":18,"price":9.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":600000,"right":"P"},"quote":{"ms_of_day":55972240,"bid_size":32,"bid_exchange":42,"bid":13.4,"bid_condition":50,"ask_size":136,"ask_exchange":43,"ask":13.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":600000,"right":"P"},"ohlc":{"ms_of_day":55972244,"open":17.8,"high":33.48,"low":6.35,"close":13.4,"volume":2669,"count":761,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":600000,"right":"P"},"trade":{"ms_of_day":55972244,"sequence":1417217359,"size":1,"condition":18,"price":13.4,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":605000,"right":"P"},"quote":{"ms_of_day":55972244,"bid_size":31,"bid_exchange":42,"bid":15.55,"bid_condition":50,"ask_size":43,"ask_exchange":42,"ask":15.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":605000,"right":"P"},"ohlc":{"ms_of_day":55972244,"open":17.29,"high":35.5,"low":7.51,"close":15.55,"volume":4264,"count":485,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":605000,"right":"P"},"trade":{"ms_of_day":55972244,"sequence":1417217361,"size":3,"condition":18,"price":15.55,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":600000,"right":"P"},"quote":{"ms_of_day":55972243,"bid_size":22,"bid_exchange":60,"bid":9.65,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":9.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":605000,"right":"P"},"quote":{"ms_of_day":55972244,"bid_size":31,"bid_exchange":42,"bid":15.55,"bid_condition":50,"ask_size":43,"ask_exchange":42,"ask":15.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":605000,"right":"P"},"ohlc":{"ms_of_day":55972244,"open":17.29,"high":35.5,"low":7.51,"close":15.55,"volume":4279,"count":486,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":605000,"right":"P"},"trade":{"ms_of_day":55972244,"sequence":1417217362,"size":15,"condition":18,"price":15.55,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":600000,"right":"P"},"quote":{"ms_of_day":55972243,"bid_size":9,"bid_exchange":1,"bid":9.7,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":9.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":605000,"right":"P"},"quote":{"ms_of_day":55972244,"bid_size":31,"bid_exchange":42,"bid":15.55,"bid_condition":50,"ask_size":43,"ask_exchange":42,"ask":15.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":605000,"right":"P"},"ohlc":{"ms_of_day":55972244,"open":17.29,"high":35.5,"low":7.51,"close":15.55,"volume":4281,"count":487,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":605000,"right":"P"},"trade":{"ms_of_day":55972244,"sequence":1417217363,"size":2,"condition":18,"price":15.55,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":605000,"right":"P"},"quote":{"ms_of_day":55972244,"bid_size":31,"bid_exchange":42,"bid":15.55,"bid_condition":50,"ask_size":43,"ask_exchange":42,"ask":15.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":605000,"right":"P"},"ohlc":{"ms_of_day":55972244,"open":17.29,"high":35.5,"low":7.51,"close":15.55,"volume":4283,"count":488,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":605000,"right":"P"},"trade":{"ms_of_day":55972244,"sequence":1417217364,"size":2,"condition":18,"price":15.55,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":605000,"right":"P"},"quote":{"ms_of_day":55972244,"bid_size":31,"bid_exchange":42,"bid":15.55,"bid_condition":50,"ask_size":43,"ask_exchange":42,"ask":15.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":605000,"right":"P"},"ohlc":{"ms_of_day":55972244,"open":17.29,"high":35.5,"low":7.51,"close":15.55,"volume":4288,"count":489,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":605000,"right":"P"},"trade":{"ms_of_day":55972244,"sequence":1417217365,"size":5,"condition":18,"price":15.55,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":600000,"right":"P"},"quote":{"ms_of_day":55972240,"bid_size":32,"bid_exchange":42,"bid":13.4,"bid_condition":50,"ask_size":136,"ask_exchange":43,"ask":13.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":600000,"right":"P"},"ohlc":{"ms_of_day":55972244,"open":17.8,"high":33.48,"low":6.35,"close":13.4,"volume":2671,"count":762,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":600000,"right":"P"},"trade":{"ms_of_day":55972244,"sequence":1417217375,"size":2,"condition":18,"price":13.4,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":600000,"right":"P"},"quote":{"ms_of_day":55972244,"bid_size":15,"bid_exchange":65,"bid":9.7,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":9.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":600000,"right":"P"},"ohlc":{"ms_of_day":55972244,"open":13.65,"high":31.31,"low":3.8,"close":9.7,"volume":11787,"count":2830,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":600000,"right":"P"},"trade":{"ms_of_day":55972244,"sequence":1417217355,"size":9,"condition":18,"price":9.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250417,"strike":605000,"right":"P"},"quote":{"ms_of_day":55972203,"bid_size":6,"bid_exchange":11,"bid":17.9,"bid_condition":50,"ask_size":15,"ask_exchange":69,"ask":18.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250417,"strike":605000,"right":"P"},"ohlc":{"ms_of_day":55972244,"open":21.35,"high":39.2,"low":9.27,"close":17.9,"volume":2214,"count":836,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250417,"strike":605000,"right":"P"},"trade":{"ms_of_day":55972244,"sequence":1417217386,"size":1,"condition":18,"price":17.9,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250417,"strike":595000,"right":"P"},"quote":{"ms_of_day":55972101,"bid_size":30,"bid_exchange":73,"bid":13.75,"bid_condition":50,"ask_size":26,"ask_exchange":69,"ask":13.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250417,"strike":595000,"right":"P"},"ohlc":{"ms_of_day":55972244,"open":18.05,"high":33.9,"low":7.05,"close":13.75,"volume":2122,"count":919,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250417,"strike":595000,"right":"P"},"trade":{"ms_of_day":55972244,"sequence":1417217406,"size":1,"condition":18,"price":13.75,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250417,"strike":607500,"right":"P"},"quote":{"ms_of_day":55971669,"bid_size":25,"bid_exchange":76,"bid":19.05,"bid_condition":50,"ask_size":37,"ask_exchange":11,"ask":19.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250417,"strike":607500,"right":"P"},"ohlc":{"ms_of_day":55972244,"open":17.88,"high":22.7,"low":10.4,"close":19.05,"volume":659,"count":199,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250417,"strike":607500,"right":"P"},"trade":{"ms_of_day":55972244,"sequence":1417217407,"size":1,"condition":18,"price":19.05,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":600000,"right":"P"},"quote":{"ms_of_day":55972240,"bid_size":32,"bid_exchange":42,"bid":13.4,"bid_condition":50,"ask_size":136,"ask_exchange":43,"ask":13.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":600000,"right":"P"},"ohlc":{"ms_of_day":55972244,"open":17.8,"high":33.48,"low":6.35,"close":13.4,"volume":2672,"count":763,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":600000,"right":"P"},"trade":{"ms_of_day":55972244,"sequence":1417217526,"size":1,"condition":18,"price":13.4,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250417,"strike":607500,"right":"P"},"quote":{"ms_of_day":55972244,"bid_size":23,"bid_exchange":43,"bid":19.05,"bid_condition":50,"ask_size":37,"ask_exchange":11,"ask":19.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":605000,"right":"P"},"quote":{"ms_of_day":55972244,"bid_size":1,"bid_exchange":1,"bid":15.55,"bid_condition":50,"ask_size":43,"ask_exchange":42,"ask":15.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":600000,"right":"P"},"quote":{"ms_of_day":55972244,"bid_size":14,"bid_exchange":76,"bid":13.4,"bid_condition":50,"ask_size":136,"ask_exchange":43,"ask":13.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":600000,"right":"P"},"quote":{"ms_of_day":55972244,"bid_size":14,"bid_exchange":76,"bid":13.4,"bid_condition":50,"ask_size":136,"ask_exchange":43,"ask":13.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250417,"strike":595000,"right":"P"},"quote":{"ms_of_day":55972244,"bid_size":30,"bid_exchange":73,"bid":13.75,"bid_condition":50,"ask_size":32,"ask_exchange":42,"ask":13.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250417,"strike":607500,"right":"P"},"quote":{"ms_of_day":55972245,"bid_size":23,"bid_exchange":43,"bid":19.05,"bid_condition":50,"ask_size":37,"ask_exchange":11,"ask":19.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":600000,"right":"P"},"quote":{"ms_of_day":55972244,"bid_size":15,"bid_exchange":65,"bid":9.7,"bid_condition":50,"ask_size":9,"ask_exchange":1,"ask":9.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":595000,"right":"P"},"quote":{"ms_of_day":55972245,"bid_size":49,"bid_exchange":1,"bid":11.5,"bid_condition":50,"ask_size":104,"ask_exchange":42,"ask":11.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":595000,"right":"P"},"quote":{"ms_of_day":55972245,"bid_size":30,"bid_exchange":73,"bid":11.5,"bid_condition":50,"ask_size":104,"ask_exchange":42,"ask":11.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250417,"strike":605000,"right":"P"},"quote":{"ms_of_day":55972246,"bid_size":6,"bid_exchange":11,"bid":17.9,"bid_condition":50,"ask_size":15,"ask_exchange":65,"ask":18.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":600000,"right":"P"},"quote":{"ms_of_day":55972246,"bid_size":15,"bid_exchange":65,"bid":9.7,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":9.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":350000,"right":"C"},"quote":{"ms_of_day":55972241,"bid_size":75,"bid_exchange":11,"bid":0.31,"bid_condition":50,"ask_size":5,"ask_exchange":60,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":350000,"right":"C"},"quote":{"ms_of_day":55972241,"bid_size":48,"bid_exchange":42,"bid":0.31,"bid_condition":50,"ask_size":5,"ask_exchange":60,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20250411,"strike":10500,"right":"P"},"quote":{"ms_of_day":55969603,"bid_size":53,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":8,"ask_exchange":7,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20250411,"strike":10500,"right":"P"},"ohlc":{"ms_of_day":55972248,"open":0.46,"high":0.46,"low":0.01,"close":0.02,"volume":291,"count":40,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20250411,"strike":10500,"right":"P"},"trade":{"ms_of_day":55972248,"sequence":-124455999,"size":1,"condition":95,"price":0.02,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20250411,"strike":10500,"right":"P"},"quote":{"ms_of_day":55972248,"bid_size":53,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":7,"ask_exchange":7,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250417,"strike":595000,"right":"P"},"quote":{"ms_of_day":55972247,"bid_size":30,"bid_exchange":73,"bid":13.75,"bid_condition":50,"ask_size":27,"ask_exchange":76,"ask":13.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250328,"strike":89000,"right":"C"},"quote":{"ms_of_day":55970178,"bid_size":341,"bid_exchange":9,"bid":2.91,"bid_condition":50,"ask_size":20,"ask_exchange":31,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250328,"strike":89000,"right":"C"},"ohlc":{"ms_of_day":55972251,"open":8.65,"high":16.39,"low":1.8,"close":3.0,"volume":1211,"count":226,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250328,"strike":89000,"right":"C"},"trade":{"ms_of_day":55972251,"sequence":841452755,"size":20,"condition":18,"price":3.0,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250328,"strike":89000,"right":"C"},"quote":{"ms_of_day":55972251,"bid_size":341,"bid_exchange":9,"bid":2.91,"bid_condition":50,"ask_size":58,"ask_exchange":43,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250328,"strike":89000,"right":"C"},"quote":{"ms_of_day":55972251,"bid_size":20,"bid_exchange":31,"bid":3.0,"bid_condition":50,"ask_size":58,"ask_exchange":43,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55972250,"bid_size":39,"bid_exchange":7,"bid":0.48,"bid_condition":50,"ask_size":326,"ask_exchange":43,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55972250,"open":9.72,"high":9.72,"low":0.3,"close":0.48,"volume":401148,"count":42818,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55972250,"sequence":1427204693,"size":39,"condition":18,"price":0.48,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55972250,"bid_size":39,"bid_exchange":7,"bid":0.48,"bid_condition":50,"ask_size":314,"ask_exchange":43,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"quote":{"ms_of_day":55972251,"bid_size":113,"bid_exchange":42,"bid":4.14,"bid_condition":50,"ask_size":73,"ask_exchange":69,"ask":4.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55972251,"open":9.04,"high":20.8,"low":1.87,"close":4.15,"volume":61253,"count":8493,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"trade":{"ms_of_day":55972251,"sequence":1427205286,"size":20,"condition":18,"price":4.15,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250417,"strike":605000,"right":"P"},"quote":{"ms_of_day":55972248,"bid_size":6,"bid_exchange":11,"bid":17.9,"bid_condition":50,"ask_size":19,"ask_exchange":76,"ask":18.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"quote":{"ms_of_day":55972252,"bid_size":113,"bid_exchange":42,"bid":4.14,"bid_condition":50,"ask_size":73,"ask_exchange":69,"ask":4.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250417,"strike":607500,"right":"P"},"quote":{"ms_of_day":55972249,"bid_size":18,"bid_exchange":11,"bid":19.05,"bid_condition":50,"ask_size":37,"ask_exchange":11,"ask":19.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250417,"strike":607500,"right":"P"},"ohlc":{"ms_of_day":55972249,"open":17.88,"high":22.7,"low":10.4,"close":19.05,"volume":661,"count":200,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250417,"strike":607500,"right":"P"},"trade":{"ms_of_day":55972249,"sequence":1417221246,"size":2,"condition":18,"price":19.05,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55972252,"bid_size":39,"bid_exchange":7,"bid":0.48,"bid_condition":50,"ask_size":314,"ask_exchange":43,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"quote":{"ms_of_day":55972252,"bid_size":70,"bid_exchange":73,"bid":4.14,"bid_condition":50,"ask_size":73,"ask_exchange":69,"ask":4.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250417,"strike":607500,"right":"P"},"quote":{"ms_of_day":55972251,"bid_size":18,"bid_exchange":11,"bid":19.05,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":19.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55972259,"bid_size":159,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":48,"ask_exchange":7,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55972259,"open":3.09,"high":7.97,"low":0.21,"close":0.7,"volume":441651,"count":55304,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55972259,"sequence":599441255,"size":1,"condition":134,"price":0.7,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55972259,"bid_size":159,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":48,"ask_exchange":7,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55972259,"bid_size":179,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":48,"ask_exchange":7,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55972254,"bid_size":1,"bid_exchange":46,"bid":1.79,"bid_condition":50,"ask_size":146,"ask_exchange":65,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55972256,"open":8.11,"high":18.43,"low":0.78,"close":1.79,"volume":103730,"count":17616,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"trade":{"ms_of_day":55972256,"sequence":1427208214,"size":1,"condition":18,"price":1.79,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55972256,"bid_size":72,"bid_exchange":11,"bid":1.78,"bid_condition":50,"ask_size":146,"ask_exchange":65,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250417,"strike":607500,"right":"P"},"quote":{"ms_of_day":55972257,"bid_size":18,"bid_exchange":11,"bid":19.05,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":19.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55972256,"bid_size":89,"bid_exchange":69,"bid":1.78,"bid_condition":50,"ask_size":146,"ask_exchange":65,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55972252,"bid_size":39,"bid_exchange":7,"bid":0.48,"bid_condition":50,"ask_size":495,"ask_exchange":43,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55972259,"open":9.72,"high":9.72,"low":0.3,"close":0.48,"volume":401149,"count":42819,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55972259,"sequence":1427208405,"size":1,"condition":134,"price":0.48,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55972259,"bid_size":38,"bid_exchange":7,"bid":0.48,"bid_condition":50,"ask_size":495,"ask_exchange":43,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":600000,"right":"P"},"quote":{"ms_of_day":55972257,"bid_size":12,"bid_exchange":60,"bid":9.65,"bid_condition":50,"ask_size":8,"ask_exchange":1,"ask":9.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":600000,"right":"P"},"ohlc":{"ms_of_day":55972258,"open":13.65,"high":31.31,"low":3.8,"close":9.7,"volume":11795,"count":2831,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":600000,"right":"P"},"trade":{"ms_of_day":55972258,"sequence":1417223902,"size":8,"condition":18,"price":9.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":600000,"right":"P"},"quote":{"ms_of_day":55972258,"bid_size":12,"bid_exchange":60,"bid":9.65,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":9.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55972261,"bid_size":169,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":495,"ask_exchange":43,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":600000,"right":"P"},"quote":{"ms_of_day":55972258,"bid_size":8,"bid_exchange":1,"bid":9.7,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":9.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PI","expiration":20250417,"strike":80000,"right":"P"},"quote":{"ms_of_day":55972267,"bid_size":5,"bid_exchange":31,"bid":0.8,"bid_condition":50,"ask_size":12,"ask_exchange":43,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PI","expiration":20250417,"strike":80000,"right":"P"},"ohlc":{"ms_of_day":55972267,"open":2.0,"high":3.4,"low":0.95,"close":0.95,"volume":28,"count":10,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PI","expiration":20250417,"strike":80000,"right":"P"},"trade":{"ms_of_day":55972267,"sequence":-1153863330,"size":1,"condition":18,"price":0.95,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PI","expiration":20250417,"strike":80000,"right":"P"},"quote":{"ms_of_day":55972267,"bid_size":5,"bid_exchange":31,"bid":0.8,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PI","expiration":20250417,"strike":80000,"right":"P"},"quote":{"ms_of_day":55972267,"bid_size":5,"bid_exchange":31,"bid":0.8,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55972268,"bid_size":42,"bid_exchange":60,"bid":0.75,"bid_condition":50,"ask_size":16,"ask_exchange":6,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55972269,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":546,"count":146,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55972269,"sequence":-630719687,"size":16,"condition":18,"price":0.8,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55972269,"bid_size":42,"bid_exchange":60,"bid":0.75,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55972269,"bid_size":1,"bid_exchange":1,"bid":0.8,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":107000,"right":"P"},"quote":{"ms_of_day":55972262,"bid_size":1,"bid_exchange":43,"bid":1.05,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":1.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":107000,"right":"P"},"ohlc":{"ms_of_day":55972303,"open":10.67,"high":12.05,"low":0.08,"close":1.05,"volume":18674,"count":3553,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":107000,"right":"P"},"trade":{"ms_of_day":55972303,"sequence":-1411030190,"size":1,"condition":18,"price":1.05,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":107000,"right":"P"},"quote":{"ms_of_day":55972303,"bid_size":134,"bid_exchange":1,"bid":1.04,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":1.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":107000,"right":"P"},"quote":{"ms_of_day":55972303,"bid_size":134,"bid_exchange":1,"bid":1.04,"bid_condition":50,"ask_size":105,"ask_exchange":42,"ask":1.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":260000,"right":"P"},"quote":{"ms_of_day":55972296,"bid_size":2,"bid_exchange":73,"bid":19.1,"bid_condition":50,"ask_size":1202,"ask_exchange":43,"ask":19.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":260000,"right":"P"},"ohlc":{"ms_of_day":55972313,"open":50.5,"high":55.0,"low":15.01,"close":19.1,"volume":858,"count":271,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":260000,"right":"P"},"trade":{"ms_of_day":55972313,"sequence":33862533,"size":2,"condition":18,"price":19.1,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":260000,"right":"P"},"quote":{"ms_of_day":55972313,"bid_size":145,"bid_exchange":43,"bid":19.05,"bid_condition":50,"ask_size":1202,"ask_exchange":43,"ask":19.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250411,"strike":910000,"right":"P"},"quote":{"ms_of_day":55972314,"bid_size":1,"bid_exchange":1,"bid":5.6,"bid_condition":50,"ask_size":66,"ask_exchange":5,"ask":5.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":553000,"right":"P"},"quote":{"ms_of_day":55971015,"bid_size":3157,"bid_exchange":6,"bid":0.02,"bid_condition":50,"ask_size":2119,"ask_exchange":6,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":553000,"right":"P"},"ohlc":{"ms_of_day":55972321,"open":7.91,"high":11.55,"low":0.02,"close":0.03,"volume":12054,"count":1675,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":553000,"right":"P"},"trade":{"ms_of_day":55972321,"sequence":1427217291,"size":1,"condition":18,"price":0.03,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":260000,"right":"P"},"quote":{"ms_of_day":55972323,"bid_size":186,"bid_exchange":43,"bid":19.05,"bid_condition":50,"ask_size":1224,"ask_exchange":43,"ask":19.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":209000,"right":"P"},"quote":{"ms_of_day":55972337,"bid_size":64,"bid_exchange":42,"bid":3.37,"bid_condition":50,"ask_size":69,"ask_exchange":6,"ask":3.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":209000,"right":"P"},"ohlc":{"ms_of_day":55972358,"open":3.45,"high":11.65,"low":1.59,"close":3.41,"volume":2251,"count":394,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":209000,"right":"P"},"trade":{"ms_of_day":55972358,"sequence":-1345439663,"size":22,"condition":125,"price":3.41,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":209000,"right":"P"},"quote":{"ms_of_day":55972337,"bid_size":64,"bid_exchange":42,"bid":3.37,"bid_condition":50,"ask_size":69,"ask_exchange":6,"ask":3.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":209000,"right":"P"},"ohlc":{"ms_of_day":55972358,"open":3.45,"high":11.65,"low":1.59,"close":3.41,"volume":2273,"count":395,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":209000,"right":"P"},"trade":{"ms_of_day":55972358,"sequence":-1345439662,"size":22,"condition":125,"price":3.41,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":209000,"right":"P"},"quote":{"ms_of_day":55972360,"bid_size":78,"bid_exchange":47,"bid":3.37,"bid_condition":50,"ask_size":69,"ask_exchange":6,"ask":3.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":209000,"right":"P"},"quote":{"ms_of_day":55972360,"bid_size":78,"bid_exchange":47,"bid":3.37,"bid_condition":50,"ask_size":90,"ask_exchange":22,"ask":3.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55971626,"bid_size":281,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":247,"ask_exchange":42,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972361,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":31473,"count":1306,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972361,"sequence":-1153859259,"size":9,"condition":95,"price":0.16,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55971626,"bid_size":281,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":247,"ask_exchange":42,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972361,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":31474,"count":1307,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972361,"sequence":-1153859258,"size":1,"condition":95,"price":0.16,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55971626,"bid_size":281,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":247,"ask_exchange":42,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972361,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":31475,"count":1308,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972361,"sequence":-1153859257,"size":1,"condition":95,"price":0.16,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55971626,"bid_size":281,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":247,"ask_exchange":42,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972361,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":31481,"count":1309,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972361,"sequence":-1153859256,"size":6,"condition":95,"price":0.16,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55971626,"bid_size":281,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":247,"ask_exchange":42,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972361,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":31493,"count":1310,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972361,"sequence":-1153859251,"size":12,"condition":18,"price":0.16,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55971626,"bid_size":281,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":247,"ask_exchange":42,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972361,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":31502,"count":1311,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972361,"sequence":-1153859250,"size":9,"condition":18,"price":0.16,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55971626,"bid_size":281,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":247,"ask_exchange":42,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972361,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":31503,"count":1312,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972361,"sequence":-1153859248,"size":1,"condition":18,"price":0.16,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972361,"bid_size":281,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":347,"ask_exchange":60,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972361,"bid_size":281,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":347,"ask_exchange":60,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972361,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":31517,"count":1313,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972361,"sequence":-1153859237,"size":14,"condition":95,"price":0.16,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972361,"bid_size":281,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":347,"ask_exchange":60,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972361,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":31523,"count":1314,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972361,"sequence":-1153859236,"size":6,"condition":95,"price":0.16,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972361,"bid_size":281,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":347,"ask_exchange":60,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972361,"bid_size":281,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":347,"ask_exchange":60,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972361,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":31526,"count":1315,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972361,"sequence":-1153859234,"size":3,"condition":95,"price":0.16,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972361,"bid_size":281,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":347,"ask_exchange":60,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972361,"bid_size":281,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":347,"ask_exchange":60,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972361,"bid_size":281,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":347,"ask_exchange":60,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972361,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":31719,"count":1316,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972361,"sequence":-1153859229,"size":193,"condition":95,"price":0.16,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972361,"bid_size":281,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":347,"ask_exchange":60,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972361,"bid_size":281,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":347,"ask_exchange":60,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972361,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":31769,"count":1317,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972361,"sequence":-1153859227,"size":50,"condition":95,"price":0.16,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972361,"bid_size":281,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":347,"ask_exchange":60,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972361,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":31772,"count":1318,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972361,"sequence":-1153859226,"size":3,"condition":95,"price":0.16,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972361,"bid_size":281,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":347,"ask_exchange":60,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972361,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":31773,"count":1319,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972361,"sequence":-1153859225,"size":1,"condition":95,"price":0.16,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972361,"bid_size":281,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":347,"ask_exchange":60,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972361,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":31818,"count":1320,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972361,"sequence":-1153859220,"size":45,"condition":95,"price":0.16,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972361,"bid_size":281,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":347,"ask_exchange":60,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972361,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":31819,"count":1321,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972361,"sequence":-1153859219,"size":1,"condition":18,"price":0.16,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972361,"bid_size":281,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":318,"ask_exchange":60,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972361,"bid_size":281,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":303,"ask_exchange":60,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972361,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":31823,"count":1322,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972361,"sequence":-1153859214,"size":4,"condition":18,"price":0.16,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972361,"bid_size":281,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":283,"ask_exchange":60,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972361,"bid_size":281,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":283,"ask_exchange":60,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972361,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":31853,"count":1323,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972361,"sequence":-1153859212,"size":30,"condition":95,"price":0.16,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972361,"bid_size":281,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":283,"ask_exchange":60,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972361,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":31854,"count":1324,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972361,"sequence":-1153859211,"size":1,"condition":95,"price":0.16,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972361,"bid_size":281,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":283,"ask_exchange":60,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972361,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":31868,"count":1325,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972361,"sequence":-1153859210,"size":14,"condition":95,"price":0.16,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972361,"bid_size":281,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":283,"ask_exchange":60,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972361,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":31888,"count":1326,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972361,"sequence":-1153859209,"size":20,"condition":95,"price":0.16,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972361,"bid_size":281,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":283,"ask_exchange":60,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972361,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":31904,"count":1327,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972361,"sequence":-1153859208,"size":16,"condition":95,"price":0.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972361,"bid_size":281,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":283,"ask_exchange":60,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972361,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":31909,"count":1328,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972361,"sequence":-1153859207,"size":5,"condition":95,"price":0.16,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972361,"bid_size":281,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":283,"ask_exchange":60,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972361,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":31966,"count":1329,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972361,"sequence":-1153859193,"size":57,"condition":95,"price":0.16,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972361,"bid_size":281,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":283,"ask_exchange":60,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972361,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":31967,"count":1330,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972361,"sequence":-1153859192,"size":1,"condition":95,"price":0.16,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972361,"bid_size":281,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":283,"ask_exchange":60,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972362,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":32001,"count":1331,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972362,"sequence":-1153859182,"size":34,"condition":95,"price":0.16,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972361,"bid_size":281,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":283,"ask_exchange":60,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972362,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":32034,"count":1332,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972362,"sequence":-1153859181,"size":33,"condition":95,"price":0.16,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972361,"bid_size":281,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":283,"ask_exchange":60,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972362,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":32051,"count":1333,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972362,"sequence":-1153859168,"size":17,"condition":95,"price":0.16,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972361,"bid_size":281,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":283,"ask_exchange":60,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972362,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":32067,"count":1334,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972362,"sequence":-1153859166,"size":16,"condition":95,"price":0.16,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250404,"strike":78000,"right":"C"},"quote":{"ms_of_day":55971374,"bid_size":193,"bid_exchange":5,"bid":0.99,"bid_condition":50,"ask_size":499,"ask_exchange":5,"ask":1.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250404,"strike":78000,"right":"C"},"ohlc":{"ms_of_day":55972362,"open":4.65,"high":6.45,"low":0.9,"close":1.06,"volume":324,"count":88,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250404,"strike":78000,"right":"C"},"trade":{"ms_of_day":55972362,"sequence":-124422670,"size":1,"condition":18,"price":1.06,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972362,"bid_size":88,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":283,"ask_exchange":60,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250404,"strike":78000,"right":"C"},"quote":{"ms_of_day":55972362,"bid_size":193,"bid_exchange":5,"bid":0.99,"bid_condition":50,"ask_size":692,"ask_exchange":5,"ask":1.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972362,"bid_size":48,"bid_exchange":46,"bid":0.15,"bid_condition":50,"ask_size":283,"ask_exchange":60,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972362,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":32068,"count":1335,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972362,"sequence":-1153858761,"size":1,"condition":18,"price":0.16,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972362,"bid_size":48,"bid_exchange":46,"bid":0.15,"bid_condition":50,"ask_size":283,"ask_exchange":60,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972362,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":32261,"count":1336,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972362,"sequence":-1153858760,"size":193,"condition":18,"price":0.16,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972362,"bid_size":48,"bid_exchange":46,"bid":0.15,"bid_condition":50,"ask_size":1003,"ask_exchange":73,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972362,"bid_size":48,"bid_exchange":46,"bid":0.15,"bid_condition":50,"ask_size":1003,"ask_exchange":73,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250404,"strike":78000,"right":"C"},"quote":{"ms_of_day":55972373,"bid_size":193,"bid_exchange":5,"bid":0.99,"bid_condition":50,"ask_size":750,"ask_exchange":5,"ask":1.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"quote":{"ms_of_day":55972397,"bid_size":307,"bid_exchange":9,"bid":0.95,"bid_condition":50,"ask_size":90,"ask_exchange":9,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250417,"strike":47000,"right":"C"},"quote":{"ms_of_day":55967905,"bid_size":262,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":271,"ask_exchange":43,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250417,"strike":47000,"right":"C"},"ohlc":{"ms_of_day":55972398,"open":0.12,"high":0.9,"low":0.06,"close":0.13,"volume":1883,"count":218,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250417,"strike":47000,"right":"C"},"trade":{"ms_of_day":55972398,"sequence":-124414562,"size":3,"condition":125,"price":0.13,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250417,"strike":47000,"right":"C"},"quote":{"ms_of_day":55967905,"bid_size":262,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":271,"ask_exchange":43,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250417,"strike":47000,"right":"C"},"ohlc":{"ms_of_day":55972398,"open":0.12,"high":0.9,"low":0.06,"close":0.13,"volume":1886,"count":219,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250417,"strike":47000,"right":"C"},"trade":{"ms_of_day":55972398,"sequence":-124414561,"size":3,"condition":125,"price":0.13,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250404,"strike":102000,"right":"C"},"quote":{"ms_of_day":55971052,"bid_size":1431,"bid_exchange":43,"bid":1.07,"bid_condition":50,"ask_size":1278,"ask_exchange":43,"ask":1.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250404,"strike":102000,"right":"C"},"ohlc":{"ms_of_day":55972400,"open":2.93,"high":3.45,"low":0.38,"close":1.14,"volume":797,"count":106,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250404,"strike":102000,"right":"C"},"trade":{"ms_of_day":55972400,"sequence":-927239474,"size":1,"condition":125,"price":1.14,"exchange":4,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FDX","expiration":20250328,"strike":242500,"right":"P"},"quote":{"ms_of_day":55972423,"bid_size":1,"bid_exchange":4,"bid":0.61,"bid_condition":50,"ask_size":591,"ask_exchange":65,"ask":0.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FDX","expiration":20250328,"strike":242500,"right":"P"},"quote":{"ms_of_day":55972423,"bid_size":2,"bid_exchange":4,"bid":0.61,"bid_condition":50,"ask_size":591,"ask_exchange":65,"ask":0.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250404,"strike":102000,"right":"C"},"quote":{"ms_of_day":55972432,"bid_size":1659,"bid_exchange":43,"bid":1.07,"bid_condition":50,"ask_size":1334,"ask_exchange":43,"ask":1.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NUGT","expiration":20250411,"strike":66000,"right":"C"},"quote":{"ms_of_day":55972451,"bid_size":1,"bid_exchange":7,"bid":1.3,"bid_condition":50,"ask_size":32,"ask_exchange":22,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NUGT","expiration":20250411,"strike":66000,"right":"C"},"ohlc":{"ms_of_day":55972451,"open":1.15,"high":1.3,"low":1.1,"close":1.3,"volume":19,"count":5,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NUGT","expiration":20250411,"strike":66000,"right":"C"},"trade":{"ms_of_day":55972451,"sequence":734737805,"size":1,"condition":18,"price":1.3,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NUGT","expiration":20250411,"strike":66000,"right":"C"},"quote":{"ms_of_day":55972451,"bid_size":60,"bid_exchange":22,"bid":0.45,"bid_condition":50,"ask_size":32,"ask_exchange":22,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NUGT","expiration":20250411,"strike":66000,"right":"C"},"quote":{"ms_of_day":55972451,"bid_size":60,"bid_exchange":22,"bid":0.45,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250404,"strike":102000,"right":"C"},"quote":{"ms_of_day":55972455,"bid_size":2854,"bid_exchange":43,"bid":1.07,"bid_condition":50,"ask_size":1334,"ask_exchange":43,"ask":1.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTU","expiration":20250411,"strike":640000,"right":"P"},"quote":{"ms_of_day":55972243,"bid_size":26,"bid_exchange":5,"bid":26.6,"bid_condition":50,"ask_size":32,"ask_exchange":5,"ask":27.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTU","expiration":20250411,"strike":640000,"right":"P"},"ohlc":{"ms_of_day":55972472,"open":32.75,"high":33.58,"low":26.6,"close":26.6,"volume":115,"count":10,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTU","expiration":20250411,"strike":640000,"right":"P"},"trade":{"ms_of_day":55972472,"sequence":-630686483,"size":5,"condition":133,"price":26.6,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTU","expiration":20250411,"strike":650000,"right":"P"},"quote":{"ms_of_day":55970582,"bid_size":20,"bid_exchange":5,"bid":34.8,"bid_condition":50,"ask_size":33,"ask_exchange":43,"ask":36.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTU","expiration":20250411,"strike":650000,"right":"P"},"ohlc":{"ms_of_day":55972472,"open":41.35,"high":42.23,"low":34.85,"close":34.85,"volume":115,"count":10,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTU","expiration":20250411,"strike":650000,"right":"P"},"trade":{"ms_of_day":55972472,"sequence":-630686482,"size":5,"condition":133,"price":34.85,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250516,"strike":205000,"right":"C"},"quote":{"ms_of_day":55972474,"bid_size":2009,"bid_exchange":43,"bid":0.34,"bid_condition":50,"ask_size":848,"ask_exchange":43,"ask":0.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250516,"strike":205000,"right":"C"},"quote":{"ms_of_day":55972474,"bid_size":2009,"bid_exchange":43,"bid":0.34,"bid_condition":50,"ask_size":668,"ask_exchange":43,"ask":0.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55972465,"bid_size":511,"bid_exchange":6,"bid":0.26,"bid_condition":50,"ask_size":237,"ask_exchange":46,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55972489,"open":2.82,"high":7.16,"low":0.09,"close":0.27,"volume":490853,"count":67173,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55972489,"sequence":599479763,"size":1,"condition":95,"price":0.27,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972470,"bid_size":32,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":1004,"ask_exchange":73,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972497,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":32262,"count":1337,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972497,"sequence":-1153849371,"size":1,"condition":95,"price":0.16,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972470,"bid_size":32,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":1004,"ask_exchange":73,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972497,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":32263,"count":1338,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972497,"sequence":-1153849370,"size":1,"condition":95,"price":0.16,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972470,"bid_size":32,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":1004,"ask_exchange":73,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972497,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":32545,"count":1339,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972497,"sequence":-1153849367,"size":282,"condition":95,"price":0.16,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972470,"bid_size":32,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":1004,"ask_exchange":73,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972497,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":32546,"count":1340,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972497,"sequence":-1153849366,"size":1,"condition":95,"price":0.16,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972470,"bid_size":32,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":1004,"ask_exchange":73,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972497,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":32547,"count":1341,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972497,"sequence":-1153849365,"size":1,"condition":95,"price":0.16,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972470,"bid_size":32,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":1004,"ask_exchange":73,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972497,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":32549,"count":1342,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972497,"sequence":-1153849364,"size":2,"condition":95,"price":0.16,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972470,"bid_size":32,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":1004,"ask_exchange":73,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972497,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":32550,"count":1343,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972497,"sequence":-1153849362,"size":1,"condition":95,"price":0.16,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972470,"bid_size":32,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":1004,"ask_exchange":73,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972497,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":32558,"count":1344,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972497,"sequence":-1153849361,"size":8,"condition":18,"price":0.16,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972470,"bid_size":32,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":1004,"ask_exchange":73,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972497,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":32818,"count":1345,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972497,"sequence":-1153849360,"size":260,"condition":95,"price":0.16,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972470,"bid_size":32,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":1004,"ask_exchange":73,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972497,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":32819,"count":1346,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972497,"sequence":-1153849359,"size":1,"condition":95,"price":0.16,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972470,"bid_size":32,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":1004,"ask_exchange":73,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972497,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":32820,"count":1347,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972497,"sequence":-1153849349,"size":1,"condition":95,"price":0.16,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972470,"bid_size":32,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":1004,"ask_exchange":73,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972497,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":33067,"count":1348,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972497,"sequence":-1153849337,"size":247,"condition":95,"price":0.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972470,"bid_size":32,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":1004,"ask_exchange":73,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972497,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":33069,"count":1349,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972497,"sequence":-1153849319,"size":2,"condition":95,"price":0.16,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972470,"bid_size":32,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":1004,"ask_exchange":73,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972497,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":33070,"count":1350,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972497,"sequence":-1153849302,"size":1,"condition":95,"price":0.16,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"C"},"quote":{"ms_of_day":55972493,"bid_size":13,"bid_exchange":69,"bid":12.35,"bid_condition":50,"ask_size":973,"ask_exchange":43,"ask":12.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55972493,"open":5.1,"high":20.93,"low":4.0,"close":12.41,"volume":26520,"count":6002,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"C"},"trade":{"ms_of_day":55972493,"sequence":33874788,"size":10,"condition":125,"price":12.41,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972499,"bid_size":32,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":1003,"ask_exchange":73,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972499,"bid_size":32,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972499,"bid_size":32,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":298,"ask_exchange":69,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972499,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":33071,"count":1351,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972499,"sequence":-1153849185,"size":1,"condition":18,"price":0.16,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"quote":{"ms_of_day":55972491,"bid_size":1,"bid_exchange":1,"bid":5.05,"bid_condition":50,"ask_size":62,"ask_exchange":65,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"ohlc":{"ms_of_day":55972495,"open":14.3,"high":15.7,"low":4.4,"close":5.1,"volume":186,"count":70,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"trade":{"ms_of_day":55972495,"sequence":-124401824,"size":1,"condition":18,"price":5.1,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"quote":{"ms_of_day":55972495,"bid_size":1,"bid_exchange":1,"bid":5.05,"bid_condition":50,"ask_size":97,"ask_exchange":1,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"quote":{"ms_of_day":55972495,"bid_size":1,"bid_exchange":1,"bid":5.05,"bid_condition":50,"ask_size":276,"ask_exchange":73,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972499,"bid_size":32,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":298,"ask_exchange":69,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972499,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":34073,"count":1352,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972499,"sequence":-1153849184,"size":1002,"condition":18,"price":0.16,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972499,"bid_size":32,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":298,"ask_exchange":69,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972499,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":34074,"count":1353,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972499,"sequence":-1153849183,"size":1,"condition":18,"price":0.16,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972499,"bid_size":31,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":298,"ask_exchange":69,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972499,"bid_size":31,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":298,"ask_exchange":69,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972499,"bid_size":1,"bid_exchange":1,"bid":0.16,"bid_condition":50,"ask_size":298,"ask_exchange":69,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972499,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":34075,"count":1354,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972499,"sequence":-1153849136,"size":1,"condition":18,"price":0.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972499,"bid_size":31,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":298,"ask_exchange":69,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972500,"bid_size":31,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":19,"ask_exchange":1,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5775000,"right":"P"},"quote":{"ms_of_day":55972497,"bid_size":5,"bid_exchange":5,"bid":92.2,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":92.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5775000,"right":"P"},"ohlc":{"ms_of_day":55972506,"open":184.16,"high":184.16,"low":89.52,"close":92.52,"volume":109,"count":44,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5775000,"right":"P"},"trade":{"ms_of_day":55972506,"sequence":599481996,"size":1,"condition":131,"price":92.52,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5775000,"right":"P"},"quote":{"ms_of_day":55972497,"bid_size":5,"bid_exchange":5,"bid":92.2,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":92.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5775000,"right":"P"},"ohlc":{"ms_of_day":55972506,"open":184.16,"high":184.16,"low":89.52,"close":92.52,"volume":110,"count":45,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5775000,"right":"P"},"trade":{"ms_of_day":55972506,"sequence":599481997,"size":1,"condition":131,"price":92.52,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DG","expiration":20250404,"strike":86000,"right":"P"},"quote":{"ms_of_day":55972113,"bid_size":272,"bid_exchange":5,"bid":1.22,"bid_condition":50,"ask_size":3,"ask_exchange":1,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DG","expiration":20250404,"strike":86000,"right":"P"},"ohlc":{"ms_of_day":55972506,"open":6.2,"high":6.4,"low":1.2,"close":1.2,"volume":69,"count":43,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DG","expiration":20250404,"strike":86000,"right":"P"},"trade":{"ms_of_day":55972506,"sequence":-927235721,"size":1,"condition":131,"price":1.27,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DG","expiration":20250404,"strike":84000,"right":"C"},"quote":{"ms_of_day":55971032,"bid_size":66,"bid_exchange":5,"bid":4.35,"bid_condition":50,"ask_size":47,"ask_exchange":22,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DG","expiration":20250404,"strike":84000,"right":"C"},"ohlc":{"ms_of_day":55972506,"open":5.6,"high":6.1,"low":1.33,"close":4.51,"volume":127,"count":67,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DG","expiration":20250404,"strike":84000,"right":"C"},"trade":{"ms_of_day":55972506,"sequence":-927235720,"size":1,"condition":131,"price":4.51,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DG","expiration":20250404,"strike":86000,"right":"P"},"quote":{"ms_of_day":55972113,"bid_size":272,"bid_exchange":5,"bid":1.22,"bid_condition":50,"ask_size":3,"ask_exchange":1,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DG","expiration":20250404,"strike":86000,"right":"P"},"ohlc":{"ms_of_day":55972506,"open":6.2,"high":6.4,"low":1.2,"close":1.2,"volume":70,"count":44,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DG","expiration":20250404,"strike":86000,"right":"P"},"trade":{"ms_of_day":55972506,"sequence":-927235716,"size":1,"condition":131,"price":1.27,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DG","expiration":20250404,"strike":84000,"right":"C"},"quote":{"ms_of_day":55971032,"bid_size":66,"bid_exchange":5,"bid":4.35,"bid_condition":50,"ask_size":47,"ask_exchange":22,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DG","expiration":20250404,"strike":84000,"right":"C"},"ohlc":{"ms_of_day":55972507,"open":5.6,"high":6.1,"low":1.33,"close":4.51,"volume":128,"count":68,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DG","expiration":20250404,"strike":84000,"right":"C"},"trade":{"ms_of_day":55972507,"sequence":-927235714,"size":1,"condition":131,"price":4.51,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"C"},"quote":{"ms_of_day":55972501,"bid_size":86,"bid_exchange":42,"bid":12.35,"bid_condition":50,"ask_size":973,"ask_exchange":43,"ask":12.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DG","expiration":20250328,"strike":83000,"right":"C"},"quote":{"ms_of_day":55971047,"bid_size":25,"bid_exchange":76,"bid":4.55,"bid_condition":50,"ask_size":18,"ask_exchange":11,"ask":4.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DG","expiration":20250328,"strike":83000,"right":"C"},"ohlc":{"ms_of_day":55972506,"open":1.69,"high":5.73,"low":0.76,"close":4.72,"volume":574,"count":166,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DG","expiration":20250328,"strike":83000,"right":"C"},"trade":{"ms_of_day":55972506,"sequence":-927235723,"size":1,"condition":131,"price":4.72,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DG","expiration":20250328,"strike":87000,"right":"P"},"quote":{"ms_of_day":55971228,"bid_size":10,"bid_exchange":7,"bid":0.45,"bid_condition":50,"ask_size":335,"ask_exchange":5,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DG","expiration":20250328,"strike":87000,"right":"P"},"ohlc":{"ms_of_day":55972506,"open":6.75,"high":6.75,"low":0.46,"close":0.48,"volume":163,"count":59,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DG","expiration":20250328,"strike":87000,"right":"P"},"trade":{"ms_of_day":55972506,"sequence":-927235719,"size":1,"condition":131,"price":0.48,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DG","expiration":20250328,"strike":83000,"right":"C"},"quote":{"ms_of_day":55971047,"bid_size":25,"bid_exchange":76,"bid":4.55,"bid_condition":50,"ask_size":18,"ask_exchange":11,"ask":4.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DG","expiration":20250328,"strike":83000,"right":"C"},"ohlc":{"ms_of_day":55972506,"open":1.69,"high":5.73,"low":0.76,"close":4.72,"volume":575,"count":167,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DG","expiration":20250328,"strike":83000,"right":"C"},"trade":{"ms_of_day":55972506,"sequence":-927235717,"size":1,"condition":131,"price":4.72,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DG","expiration":20250328,"strike":87000,"right":"P"},"quote":{"ms_of_day":55971228,"bid_size":10,"bid_exchange":7,"bid":0.45,"bid_condition":50,"ask_size":335,"ask_exchange":5,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DG","expiration":20250328,"strike":87000,"right":"P"},"ohlc":{"ms_of_day":55972507,"open":6.75,"high":6.75,"low":0.46,"close":0.48,"volume":164,"count":60,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DG","expiration":20250328,"strike":87000,"right":"P"},"trade":{"ms_of_day":55972507,"sequence":-927235713,"size":1,"condition":131,"price":0.48,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250403,"strike":5900000,"right":"C"},"quote":{"ms_of_day":55972504,"bid_size":346,"bid_exchange":5,"bid":2.4,"bid_condition":50,"ask_size":137,"ask_exchange":5,"ask":2.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250403,"strike":5900000,"right":"C"},"ohlc":{"ms_of_day":55972504,"open":11.12,"high":11.12,"low":1.95,"close":2.45,"volume":1012,"count":126,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250403,"strike":5900000,"right":"C"},"trade":{"ms_of_day":55972504,"sequence":599481893,"size":5,"condition":18,"price":2.45,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250328,"strike":137000,"right":"C"},"quote":{"ms_of_day":55970790,"bid_size":10,"bid_exchange":60,"bid":1.01,"bid_condition":50,"ask_size":50,"ask_exchange":43,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250328,"strike":137000,"right":"C"},"ohlc":{"ms_of_day":55972500,"open":6.39,"high":11.7,"low":0.31,"close":1.02,"volume":14943,"count":2732,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250328,"strike":137000,"right":"C"},"trade":{"ms_of_day":55972500,"sequence":-627738199,"size":2,"condition":125,"price":1.02,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250407,"strike":5775000,"right":"P"},"quote":{"ms_of_day":55972450,"bid_size":6,"bid_exchange":5,"bid":95.4,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":96.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250407,"strike":5775000,"right":"P"},"ohlc":{"ms_of_day":55972506,"open":111.08,"high":124.07,"low":92.67,"close":95.67,"volume":116,"count":41,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250407,"strike":5775000,"right":"P"},"trade":{"ms_of_day":55972506,"sequence":599481999,"size":1,"condition":131,"price":95.67,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250407,"strike":5775000,"right":"P"},"quote":{"ms_of_day":55972450,"bid_size":6,"bid_exchange":5,"bid":95.4,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":96.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250407,"strike":5775000,"right":"P"},"ohlc":{"ms_of_day":55972506,"open":111.08,"high":124.07,"low":92.67,"close":95.67,"volume":117,"count":42,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250407,"strike":5775000,"right":"P"},"trade":{"ms_of_day":55972506,"sequence":599482000,"size":1,"condition":131,"price":95.67,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DG","expiration":20250404,"strike":86000,"right":"P"},"quote":{"ms_of_day":55972515,"bid_size":272,"bid_exchange":5,"bid":1.22,"bid_condition":50,"ask_size":5,"ask_exchange":7,"ask":1.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DG","expiration":20250404,"strike":84000,"right":"C"},"quote":{"ms_of_day":55972519,"bid_size":66,"bid_exchange":5,"bid":4.35,"bid_condition":50,"ask_size":49,"ask_exchange":22,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55972470,"bid_size":186,"bid_exchange":46,"bid":1.63,"bid_condition":50,"ask_size":30,"ask_exchange":7,"ask":1.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55972520,"open":14.9,"high":14.9,"low":0.98,"close":1.65,"volume":76447,"count":13149,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"trade":{"ms_of_day":55972520,"sequence":599482476,"size":3,"condition":125,"price":1.65,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250516,"strike":48000,"right":"P"},"quote":{"ms_of_day":55972478,"bid_size":77,"bid_exchange":65,"bid":2.89,"bid_condition":50,"ask_size":161,"ask_exchange":42,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250516,"strike":48000,"right":"P"},"ohlc":{"ms_of_day":55972521,"open":2.11,"high":4.55,"low":1.0,"close":2.92,"volume":5558,"count":1468,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250516,"strike":48000,"right":"P"},"trade":{"ms_of_day":55972521,"sequence":-630678509,"size":5,"condition":131,"price":2.92,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250516,"strike":46000,"right":"P"},"quote":{"ms_of_day":55972385,"bid_size":129,"bid_exchange":76,"bid":1.99,"bid_condition":50,"ask_size":605,"ask_exchange":5,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250516,"strike":46000,"right":"P"},"ohlc":{"ms_of_day":55972521,"open":1.78,"high":3.75,"low":0.67,"close":2.02,"volume":2854,"count":489,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250516,"strike":46000,"right":"P"},"trade":{"ms_of_day":55972521,"sequence":-630678508,"size":5,"condition":131,"price":2.02,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"C"},"quote":{"ms_of_day":55972525,"bid_size":86,"bid_exchange":42,"bid":12.35,"bid_condition":50,"ask_size":973,"ask_exchange":43,"ask":12.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":110000,"right":"P"},"quote":{"ms_of_day":55972525,"bid_size":569,"bid_exchange":73,"bid":0.43,"bid_condition":50,"ask_size":620,"ask_exchange":42,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":110000,"right":"P"},"ohlc":{"ms_of_day":55972525,"open":2.43,"high":9.25,"low":0.06,"close":0.43,"volume":337137,"count":35016,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":110000,"right":"P"},"trade":{"ms_of_day":55972525,"sequence":-1153847725,"size":42,"condition":18,"price":0.43,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLNO","expiration":20250417,"strike":60000,"right":"P"},"quote":{"ms_of_day":55972512,"bid_size":1,"bid_exchange":42,"bid":1.5,"bid_condition":50,"ask_size":12,"ask_exchange":73,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLNO","expiration":20250417,"strike":60000,"right":"P"},"ohlc":{"ms_of_day":55972523,"open":17.8,"high":17.8,"low":0.6,"close":1.53,"volume":2375,"count":314,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLNO","expiration":20250417,"strike":60000,"right":"P"},"trade":{"ms_of_day":55972523,"sequence":37577648,"size":5,"condition":125,"price":1.53,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DG","expiration":20250328,"strike":87000,"right":"P"},"quote":{"ms_of_day":55972528,"bid_size":10,"bid_exchange":7,"bid":0.45,"bid_condition":50,"ask_size":357,"ask_exchange":9,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250516,"strike":46000,"right":"P"},"quote":{"ms_of_day":55972535,"bid_size":129,"bid_exchange":76,"bid":1.99,"bid_condition":50,"ask_size":25,"ask_exchange":1,"ask":2.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DG","expiration":20250404,"strike":86000,"right":"P"},"quote":{"ms_of_day":55972537,"bid_size":272,"bid_exchange":5,"bid":1.22,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":1.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250516,"strike":46000,"right":"P"},"quote":{"ms_of_day":55972535,"bid_size":129,"bid_exchange":76,"bid":1.99,"bid_condition":50,"ask_size":116,"ask_exchange":42,"ask":2.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"quote":{"ms_of_day":55972543,"bid_size":3769,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":351,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"ohlc":{"ms_of_day":55972543,"open":11.65,"high":12.88,"low":0.01,"close":0.01,"volume":158611,"count":21621,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"trade":{"ms_of_day":55972543,"sequence":-62931889,"size":1,"condition":18,"price":0.01,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"quote":{"ms_of_day":55972546,"bid_size":3769,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":351,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"quote":{"ms_of_day":55972547,"bid_size":2494,"bid_exchange":65,"bid":0.01,"bid_condition":50,"ask_size":351,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":110000,"right":"P"},"quote":{"ms_of_day":55972552,"bid_size":569,"bid_exchange":73,"bid":0.43,"bid_condition":50,"ask_size":620,"ask_exchange":42,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250516,"strike":48000,"right":"P"},"quote":{"ms_of_day":55972555,"bid_size":77,"bid_exchange":65,"bid":2.89,"bid_condition":50,"ask_size":161,"ask_exchange":42,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55972586,"bid_size":186,"bid_exchange":46,"bid":1.63,"bid_condition":50,"ask_size":147,"ask_exchange":11,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55972586,"bid_size":186,"bid_exchange":46,"bid":1.63,"bid_condition":50,"ask_size":160,"ask_exchange":4,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250516,"strike":48000,"right":"P"},"quote":{"ms_of_day":55972602,"bid_size":77,"bid_exchange":65,"bid":2.89,"bid_condition":50,"ask_size":186,"ask_exchange":42,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RCAT","expiration":20250404,"strike":6000,"right":"P"},"quote":{"ms_of_day":55954650,"bid_size":83,"bid_exchange":4,"bid":0.45,"bid_condition":50,"ask_size":44,"ask_exchange":46,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RCAT","expiration":20250404,"strike":6000,"right":"P"},"ohlc":{"ms_of_day":55972606,"open":1.05,"high":1.1,"low":0.45,"close":0.48,"volume":104,"count":24,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RCAT","expiration":20250404,"strike":6000,"right":"P"},"trade":{"ms_of_day":55972606,"sequence":37580343,"size":2,"condition":125,"price":0.48,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RCAT","expiration":20250404,"strike":6000,"right":"P"},"quote":{"ms_of_day":55972606,"bid_size":129,"bid_exchange":11,"bid":0.45,"bid_condition":50,"ask_size":44,"ask_exchange":46,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RCAT","expiration":20250404,"strike":6000,"right":"P"},"quote":{"ms_of_day":55972606,"bid_size":212,"bid_exchange":11,"bid":0.45,"bid_condition":50,"ask_size":44,"ask_exchange":46,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":242500,"right":"P"},"quote":{"ms_of_day":55972511,"bid_size":71,"bid_exchange":47,"bid":1.1,"bid_condition":50,"ask_size":6,"ask_exchange":69,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":242500,"right":"P"},"ohlc":{"ms_of_day":55972614,"open":19.7,"high":23.0,"low":0.03,"close":1.25,"volume":116,"count":57,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":242500,"right":"P"},"trade":{"ms_of_day":55972614,"sequence":-627735756,"size":1,"condition":125,"price":1.25,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250328,"strike":137000,"right":"C"},"quote":{"ms_of_day":55972612,"bid_size":10,"bid_exchange":60,"bid":1.01,"bid_condition":50,"ask_size":63,"ask_exchange":43,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":242500,"right":"P"},"quote":{"ms_of_day":55972628,"bid_size":70,"bid_exchange":4,"bid":1.1,"bid_condition":50,"ask_size":6,"ask_exchange":69,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":242500,"right":"P"},"quote":{"ms_of_day":55972628,"bid_size":85,"bid_exchange":76,"bid":1.1,"bid_condition":50,"ask_size":6,"ask_exchange":69,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55972631,"bid_size":655,"bid_exchange":6,"bid":0.26,"bid_condition":50,"ask_size":237,"ask_exchange":46,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55972642,"bid_size":655,"bid_exchange":6,"bid":0.26,"bid_condition":50,"ask_size":167,"ask_exchange":46,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250328,"strike":92000,"right":"P"},"quote":{"ms_of_day":55972643,"bid_size":13,"bid_exchange":7,"bid":1.11,"bid_condition":50,"ask_size":14,"ask_exchange":73,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250328,"strike":92000,"right":"P"},"ohlc":{"ms_of_day":55972644,"open":6.15,"high":9.45,"low":0.27,"close":1.11,"volume":8263,"count":1792,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250328,"strike":92000,"right":"P"},"trade":{"ms_of_day":55972644,"sequence":841503952,"size":1,"condition":18,"price":1.11,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250328,"strike":92000,"right":"P"},"quote":{"ms_of_day":55972644,"bid_size":13,"bid_exchange":7,"bid":1.11,"bid_condition":50,"ask_size":14,"ask_exchange":60,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250328,"strike":92000,"right":"P"},"quote":{"ms_of_day":55972644,"bid_size":13,"bid_exchange":7,"bid":1.11,"bid_condition":50,"ask_size":14,"ask_exchange":73,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":561000,"right":"P"},"quote":{"ms_of_day":55972648,"bid_size":146,"bid_exchange":5,"bid":0.12,"bid_condition":50,"ask_size":143,"ask_exchange":5,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":405000,"right":"C"},"quote":{"ms_of_day":55972647,"bid_size":72,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":126,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250718,"strike":510000,"right":"P"},"quote":{"ms_of_day":55972647,"bid_size":167,"bid_exchange":42,"bid":5.46,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":5.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250718,"strike":510000,"right":"P"},"ohlc":{"ms_of_day":55972651,"open":7.76,"high":11.32,"low":4.62,"close":5.46,"volume":575,"count":155,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250718,"strike":510000,"right":"P"},"trade":{"ms_of_day":55972651,"sequence":1427229023,"size":1,"condition":18,"price":5.46,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FXI","expiration":20250328,"strike":37000,"right":"C"},"quote":{"ms_of_day":55972665,"bid_size":914,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":780,"ask_exchange":9,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HCA","expiration":20250516,"strike":350000,"right":"C"},"quote":{"ms_of_day":55972680,"bid_size":1,"bid_exchange":9,"bid":14.3,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":15.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HCA","expiration":20250516,"strike":350000,"right":"C"},"ohlc":{"ms_of_day":55972680,"open":7.78,"high":14.9,"low":7.71,"close":14.85,"volume":74,"count":20,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HCA","expiration":20250516,"strike":350000,"right":"C"},"trade":{"ms_of_day":55972680,"sequence":-630660465,"size":1,"condition":18,"price":14.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HCA","expiration":20250516,"strike":350000,"right":"C"},"quote":{"ms_of_day":55972680,"bid_size":2,"bid_exchange":9,"bid":14.3,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":15.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HCA","expiration":20250516,"strike":350000,"right":"C"},"quote":{"ms_of_day":55972680,"bid_size":17,"bid_exchange":1,"bid":14.3,"bid_condition":50,"ask_size":17,"ask_exchange":1,"ask":15.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"quote":{"ms_of_day":55972510,"bid_size":100,"bid_exchange":42,"bid":1.57,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":1.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"ohlc":{"ms_of_day":55972712,"open":14.37,"high":14.37,"low":1.23,"close":1.57,"volume":114949,"count":15251,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"trade":{"ms_of_day":55972712,"sequence":734741338,"size":1,"condition":18,"price":1.57,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"quote":{"ms_of_day":55972712,"bid_size":100,"bid_exchange":42,"bid":1.57,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":1.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250331,"strike":91000,"right":"C"},"quote":{"ms_of_day":55965296,"bid_size":361,"bid_exchange":1,"bid":0.03,"bid_condition":50,"ask_size":2281,"ask_exchange":42,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250331,"strike":91000,"right":"C"},"ohlc":{"ms_of_day":55972724,"open":1.82,"high":2.72,"low":0.02,"close":0.03,"volume":18760,"count":1415,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250331,"strike":91000,"right":"C"},"trade":{"ms_of_day":55972724,"sequence":33882276,"size":136,"condition":125,"price":0.03,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250331,"strike":91000,"right":"C"},"quote":{"ms_of_day":55965296,"bid_size":361,"bid_exchange":1,"bid":0.03,"bid_condition":50,"ask_size":2281,"ask_exchange":42,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250331,"strike":91000,"right":"C"},"ohlc":{"ms_of_day":55972724,"open":1.82,"high":2.72,"low":0.02,"close":0.03,"volume":18788,"count":1416,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250331,"strike":91000,"right":"C"},"trade":{"ms_of_day":55972724,"sequence":33882277,"size":28,"condition":125,"price":0.03,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250331,"strike":91000,"right":"C"},"quote":{"ms_of_day":55972725,"bid_size":506,"bid_exchange":47,"bid":0.03,"bid_condition":50,"ask_size":2281,"ask_exchange":42,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250331,"strike":91000,"right":"C"},"quote":{"ms_of_day":55972725,"bid_size":506,"bid_exchange":47,"bid":0.03,"bid_condition":50,"ask_size":2355,"ask_exchange":42,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250328,"strike":942500,"right":"P"},"quote":{"ms_of_day":55972724,"bid_size":94,"bid_exchange":65,"bid":4.55,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250328,"strike":942500,"right":"P"},"ohlc":{"ms_of_day":55972724,"open":13.45,"high":13.45,"low":4.5,"close":5.2,"volume":115,"count":24,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250328,"strike":942500,"right":"P"},"trade":{"ms_of_day":55972724,"sequence":-927223623,"size":25,"condition":18,"price":5.2,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55972656,"bid_size":63,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":73,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55972721,"open":130.0,"high":130.0,"low":1.1,"close":1.8,"volume":36650,"count":13696,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55972721,"sequence":599490426,"size":1,"condition":125,"price":1.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250328,"strike":942500,"right":"P"},"quote":{"ms_of_day":55972726,"bid_size":94,"bid_exchange":65,"bid":4.55,"bid_condition":50,"ask_size":38,"ask_exchange":1,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250328,"strike":925000,"right":"P"},"quote":{"ms_of_day":55972728,"bid_size":16,"bid_exchange":11,"bid":0.6,"bid_condition":50,"ask_size":2,"ask_exchange":46,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250328,"strike":925000,"right":"P"},"ohlc":{"ms_of_day":55972728,"open":2.77,"high":39.1,"low":0.6,"close":0.7,"volume":1513,"count":547,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250328,"strike":925000,"right":"P"},"trade":{"ms_of_day":55972728,"sequence":-927222115,"size":2,"condition":18,"price":0.7,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250328,"strike":925000,"right":"P"},"quote":{"ms_of_day":55972728,"bid_size":16,"bid_exchange":11,"bid":0.6,"bid_condition":50,"ask_size":3,"ask_exchange":60,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55972728,"bid_size":1,"bid_exchange":9,"bid":1.45,"bid_condition":50,"ask_size":320,"ask_exchange":43,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"ohlc":{"ms_of_day":55972728,"open":67.0,"high":67.0,"low":1.3,"close":1.45,"volume":10334,"count":2215,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"trade":{"ms_of_day":55972728,"sequence":-627731123,"size":1,"condition":18,"price":1.45,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":110000,"right":"P"},"quote":{"ms_of_day":55972726,"bid_size":569,"bid_exchange":73,"bid":0.43,"bid_condition":50,"ask_size":620,"ask_exchange":42,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55972728,"bid_size":1,"bid_exchange":9,"bid":1.45,"bid_condition":50,"ask_size":321,"ask_exchange":43,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250331,"strike":91000,"right":"C"},"quote":{"ms_of_day":55972725,"bid_size":506,"bid_exchange":47,"bid":0.03,"bid_condition":50,"ask_size":2355,"ask_exchange":42,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250331,"strike":91000,"right":"C"},"ohlc":{"ms_of_day":55972725,"open":1.82,"high":2.72,"low":0.02,"close":0.03,"volume":18964,"count":1417,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250331,"strike":91000,"right":"C"},"trade":{"ms_of_day":55972725,"sequence":33882311,"size":176,"condition":125,"price":0.03,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55972729,"bid_size":1,"bid_exchange":9,"bid":1.45,"bid_condition":50,"ask_size":321,"ask_exchange":43,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250331,"strike":91000,"right":"C"},"quote":{"ms_of_day":55972725,"bid_size":2196,"bid_exchange":1,"bid":0.03,"bid_condition":50,"ask_size":2355,"ask_exchange":42,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250331,"strike":91000,"right":"C"},"quote":{"ms_of_day":55972725,"bid_size":2196,"bid_exchange":1,"bid":0.03,"bid_condition":50,"ask_size":2355,"ask_exchange":42,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":105000,"right":"P"},"quote":{"ms_of_day":55972643,"bid_size":281,"bid_exchange":42,"bid":0.91,"bid_condition":50,"ask_size":284,"ask_exchange":31,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":105000,"right":"P"},"ohlc":{"ms_of_day":55972728,"open":1.99,"high":7.19,"low":0.19,"close":0.91,"volume":54310,"count":7853,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":105000,"right":"P"},"trade":{"ms_of_day":55972728,"sequence":-1153837442,"size":1,"condition":18,"price":0.91,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":105000,"right":"P"},"quote":{"ms_of_day":55972728,"bid_size":404,"bid_exchange":73,"bid":0.91,"bid_condition":50,"ask_size":284,"ask_exchange":31,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":105000,"right":"P"},"quote":{"ms_of_day":55972728,"bid_size":563,"bid_exchange":42,"bid":0.91,"bid_condition":50,"ask_size":284,"ask_exchange":31,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250328,"strike":925000,"right":"P"},"quote":{"ms_of_day":55972732,"bid_size":11,"bid_exchange":4,"bid":0.6,"bid_condition":50,"ask_size":3,"ask_exchange":60,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250328,"strike":942500,"right":"P"},"quote":{"ms_of_day":55972733,"bid_size":94,"bid_exchange":65,"bid":4.55,"bid_condition":50,"ask_size":38,"ask_exchange":1,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250328,"strike":126000,"right":"C"},"quote":{"ms_of_day":55972746,"bid_size":308,"bid_exchange":9,"bid":0.6,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250328,"strike":126000,"right":"C"},"quote":{"ms_of_day":55972746,"bid_size":308,"bid_exchange":9,"bid":0.6,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":612500,"right":"C"},"quote":{"ms_of_day":55972751,"bid_size":1,"bid_exchange":73,"bid":10.15,"bid_condition":50,"ask_size":7,"ask_exchange":43,"ask":10.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":612500,"right":"C"},"ohlc":{"ms_of_day":55972767,"open":19.5,"high":28.2,"low":7.09,"close":10.22,"volume":1653,"count":754,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":612500,"right":"C"},"trade":{"ms_of_day":55972767,"sequence":1417269994,"size":1,"condition":130,"price":10.22,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":625000,"right":"C"},"quote":{"ms_of_day":55972707,"bid_size":36,"bid_exchange":5,"bid":9.1,"bid_condition":50,"ask_size":80,"ask_exchange":5,"ask":9.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":625000,"right":"C"},"ohlc":{"ms_of_day":55972767,"open":33.0,"high":33.7,"low":6.73,"close":9.22,"volume":2050,"count":747,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":625000,"right":"C"},"trade":{"ms_of_day":55972767,"sequence":1417269997,"size":1,"condition":130,"price":9.22,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250620,"strike":65000,"right":"C"},"quote":{"ms_of_day":55972768,"bid_size":10,"bid_exchange":7,"bid":4.4,"bid_condition":50,"ask_size":839,"ask_exchange":5,"ask":4.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250620,"strike":65000,"right":"C"},"ohlc":{"ms_of_day":55972768,"open":15.24,"high":15.24,"low":3.65,"close":4.4,"volume":3944,"count":322,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250620,"strike":65000,"right":"C"},"trade":{"ms_of_day":55972768,"sequence":734741968,"size":10,"condition":18,"price":4.4,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250620,"strike":65000,"right":"C"},"quote":{"ms_of_day":55972768,"bid_size":335,"bid_exchange":9,"bid":4.35,"bid_condition":50,"ask_size":839,"ask_exchange":5,"ask":4.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250620,"strike":65000,"right":"C"},"quote":{"ms_of_day":55972768,"bid_size":335,"bid_exchange":9,"bid":4.35,"bid_condition":50,"ask_size":94,"ask_exchange":60,"ask":4.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BMY","expiration":20250404,"strike":61000,"right":"C"},"quote":{"ms_of_day":55970673,"bid_size":3,"bid_exchange":69,"bid":0.21,"bid_condition":50,"ask_size":64,"ask_exchange":69,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BMY","expiration":20250404,"strike":61000,"right":"C"},"ohlc":{"ms_of_day":55972773,"open":2.75,"high":2.75,"low":0.2,"close":0.23,"volume":615,"count":131,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BMY","expiration":20250404,"strike":61000,"right":"C"},"trade":{"ms_of_day":55972773,"sequence":-615977232,"size":5,"condition":125,"price":0.23,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BMY","expiration":20250404,"strike":61000,"right":"C"},"quote":{"ms_of_day":55972773,"bid_size":3,"bid_exchange":69,"bid":0.21,"bid_condition":50,"ask_size":114,"ask_exchange":73,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BMY","expiration":20250404,"strike":61000,"right":"C"},"quote":{"ms_of_day":55972773,"bid_size":3,"bid_exchange":69,"bid":0.21,"bid_condition":50,"ask_size":168,"ask_exchange":1,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250417,"strike":47000,"right":"C"},"quote":{"ms_of_day":55972775,"bid_size":262,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":271,"ask_exchange":43,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250417,"strike":47000,"right":"C"},"quote":{"ms_of_day":55972775,"bid_size":262,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":250,"ask_exchange":42,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972711,"bid_size":32,"bid_exchange":46,"bid":0.15,"bid_condition":50,"ask_size":19,"ask_exchange":1,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972776,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":34076,"count":1355,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972776,"sequence":-1153834992,"size":1,"condition":95,"price":0.16,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972711,"bid_size":32,"bid_exchange":46,"bid":0.15,"bid_condition":50,"ask_size":19,"ask_exchange":1,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972776,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":34077,"count":1356,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972776,"sequence":-1153834991,"size":1,"condition":95,"price":0.16,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972711,"bid_size":32,"bid_exchange":46,"bid":0.15,"bid_condition":50,"ask_size":19,"ask_exchange":1,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972776,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":34078,"count":1357,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972776,"sequence":-1153834990,"size":1,"condition":95,"price":0.16,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972711,"bid_size":32,"bid_exchange":46,"bid":0.15,"bid_condition":50,"ask_size":19,"ask_exchange":1,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972776,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":34079,"count":1358,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972776,"sequence":-1153834988,"size":1,"condition":95,"price":0.16,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972711,"bid_size":32,"bid_exchange":46,"bid":0.15,"bid_condition":50,"ask_size":19,"ask_exchange":1,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972776,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":34080,"count":1359,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972776,"sequence":-1153834984,"size":1,"condition":95,"price":0.16,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972776,"bid_size":32,"bid_exchange":46,"bid":0.15,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972776,"bid_size":32,"bid_exchange":46,"bid":0.15,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972776,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":34099,"count":1360,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972776,"sequence":-1153834979,"size":19,"condition":95,"price":0.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972776,"bid_size":32,"bid_exchange":46,"bid":0.15,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972777,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":34100,"count":1361,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972777,"sequence":-1153834977,"size":1,"condition":95,"price":0.16,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972777,"bid_size":32,"bid_exchange":46,"bid":0.15,"bid_condition":50,"ask_size":298,"ask_exchange":69,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972778,"bid_size":15,"bid_exchange":1,"bid":0.16,"bid_condition":50,"ask_size":298,"ask_exchange":69,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972778,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":34110,"count":1362,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972778,"sequence":-1153834910,"size":10,"condition":18,"price":0.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972778,"bid_size":5,"bid_exchange":1,"bid":0.16,"bid_condition":50,"ask_size":298,"ask_exchange":69,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":24000,"right":"C"},"quote":{"ms_of_day":55972785,"bid_size":704,"bid_exchange":31,"bid":0.69,"bid_condition":50,"ask_size":2,"ask_exchange":69,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55972779,"bid_size":353,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55972780,"open":3.09,"high":7.97,"low":0.21,"close":0.7,"volume":441653,"count":55305,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55972780,"sequence":599492098,"size":2,"condition":18,"price":0.7,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55972784,"bid_size":187,"bid_exchange":46,"bid":0.7,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55972786,"bid_size":101,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":40,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55972786,"open":40.1,"high":40.1,"low":0.44,"close":1.6,"volume":71388,"count":27344,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55972786,"sequence":599492467,"size":3,"condition":18,"price":1.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972778,"bid_size":5,"bid_exchange":1,"bid":0.16,"bid_condition":50,"ask_size":298,"ask_exchange":69,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55972781,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":34115,"count":1363,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55972781,"sequence":-1153834784,"size":5,"condition":18,"price":0.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55972781,"bid_size":21,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":298,"ask_exchange":69,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":612500,"right":"C"},"quote":{"ms_of_day":55972788,"bid_size":6,"bid_exchange":7,"bid":10.15,"bid_condition":50,"ask_size":7,"ask_exchange":43,"ask":10.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5800000,"right":"C"},"quote":{"ms_of_day":55972426,"bid_size":274,"bid_exchange":5,"bid":1.3,"bid_condition":50,"ask_size":176,"ask_exchange":5,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5800000,"right":"C"},"ohlc":{"ms_of_day":55972790,"open":22.43,"high":22.43,"low":0.85,"close":1.4,"volume":16400,"count":2910,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5800000,"right":"C"},"trade":{"ms_of_day":55972790,"sequence":599492717,"size":1,"condition":125,"price":1.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5800000,"right":"C"},"quote":{"ms_of_day":55972791,"bid_size":274,"bid_exchange":5,"bid":1.3,"bid_condition":50,"ask_size":59,"ask_exchange":5,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5800000,"right":"C"},"quote":{"ms_of_day":55972792,"bid_size":274,"bid_exchange":5,"bid":1.3,"bid_condition":50,"ask_size":49,"ask_exchange":5,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":625000,"right":"C"},"quote":{"ms_of_day":55972797,"bid_size":28,"bid_exchange":43,"bid":9.1,"bid_condition":50,"ask_size":80,"ask_exchange":5,"ask":9.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":64000,"right":"C"},"quote":{"ms_of_day":55972463,"bid_size":107,"bid_exchange":42,"bid":0.62,"bid_condition":50,"ask_size":161,"ask_exchange":42,"ask":0.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":64000,"right":"C"},"ohlc":{"ms_of_day":55972794,"open":2.98,"high":3.4,"low":0.41,"close":0.62,"volume":21821,"count":2644,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":64000,"right":"C"},"trade":{"ms_of_day":55972794,"sequence":33884082,"size":1,"condition":18,"price":0.62,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":64000,"right":"C"},"quote":{"ms_of_day":55972463,"bid_size":107,"bid_exchange":42,"bid":0.62,"bid_condition":50,"ask_size":161,"ask_exchange":42,"ask":0.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":64000,"right":"C"},"ohlc":{"ms_of_day":55972794,"open":2.98,"high":3.4,"low":0.41,"close":0.62,"volume":21822,"count":2645,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":64000,"right":"C"},"trade":{"ms_of_day":55972794,"sequence":33884083,"size":1,"condition":18,"price":0.62,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":64000,"right":"C"},"quote":{"ms_of_day":55972794,"bid_size":1226,"bid_exchange":73,"bid":0.62,"bid_condition":50,"ask_size":161,"ask_exchange":42,"ask":0.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":64000,"right":"C"},"quote":{"ms_of_day":55972794,"bid_size":1227,"bid_exchange":73,"bid":0.62,"bid_condition":50,"ask_size":161,"ask_exchange":42,"ask":0.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FDX","expiration":20250328,"strike":245000,"right":"P"},"quote":{"ms_of_day":55972805,"bid_size":125,"bid_exchange":43,"bid":1.6,"bid_condition":50,"ask_size":399,"ask_exchange":5,"ask":1.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FDX","expiration":20250328,"strike":240000,"right":"P"},"quote":{"ms_of_day":55972805,"bid_size":344,"bid_exchange":65,"bid":0.23,"bid_condition":50,"ask_size":435,"ask_exchange":65,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FDX","expiration":20250328,"strike":245000,"right":"P"},"quote":{"ms_of_day":55972806,"bid_size":125,"bid_exchange":43,"bid":1.6,"bid_condition":50,"ask_size":351,"ask_exchange":5,"ask":1.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250502,"strike":28000,"right":"C"},"quote":{"ms_of_day":55972704,"bid_size":11,"bid_exchange":11,"bid":0.13,"bid_condition":50,"ask_size":1184,"ask_exchange":31,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250502,"strike":28000,"right":"C"},"ohlc":{"ms_of_day":55972809,"open":0.33,"high":0.42,"low":0.12,"close":0.14,"volume":505,"count":97,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250502,"strike":28000,"right":"C"},"trade":{"ms_of_day":55972809,"sequence":-1153833539,"size":1,"condition":18,"price":0.14,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250502,"strike":28000,"right":"C"},"quote":{"ms_of_day":55972809,"bid_size":11,"bid_exchange":73,"bid":0.13,"bid_condition":50,"ask_size":1184,"ask_exchange":31,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250411,"strike":625000,"right":"C"},"quote":{"ms_of_day":55972812,"bid_size":28,"bid_exchange":5,"bid":9.1,"bid_condition":50,"ask_size":80,"ask_exchange":5,"ask":9.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250502,"strike":28000,"right":"C"},"quote":{"ms_of_day":55972809,"bid_size":11,"bid_exchange":73,"bid":0.13,"bid_condition":50,"ask_size":1805,"ask_exchange":42,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ETN","expiration":20250516,"strike":320000,"right":"C"},"quote":{"ms_of_day":55958177,"bid_size":16,"bid_exchange":4,"bid":3.1,"bid_condition":50,"ask_size":14,"ask_exchange":76,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ETN","expiration":20250516,"strike":320000,"right":"C"},"ohlc":{"ms_of_day":55972816,"open":6.7,"high":6.7,"low":2.8,"close":3.2,"volume":32,"count":23,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ETN","expiration":20250516,"strike":320000,"right":"C"},"trade":{"ms_of_day":55972816,"sequence":-927206892,"size":3,"condition":125,"price":3.2,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ETN","expiration":20250516,"strike":320000,"right":"C"},"quote":{"ms_of_day":55972816,"bid_size":61,"bid_exchange":4,"bid":3.1,"bid_condition":50,"ask_size":14,"ask_exchange":76,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ETN","expiration":20250516,"strike":320000,"right":"C"},"quote":{"ms_of_day":55972816,"bid_size":61,"bid_exchange":4,"bid":3.1,"bid_condition":50,"ask_size":14,"ask_exchange":73,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55972807,"bid_size":101,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":34,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55972807,"bid_size":54,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":73,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":975000,"right":"C"},"quote":{"ms_of_day":55972845,"bid_size":24,"bid_exchange":65,"bid":11.4,"bid_condition":50,"ask_size":9,"ask_exchange":60,"ask":11.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":975000,"right":"C"},"ohlc":{"ms_of_day":55972845,"open":33.89,"high":41.3,"low":5.4,"close":11.68,"volume":7643,"count":3184,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":975000,"right":"C"},"trade":{"ms_of_day":55972845,"sequence":841518597,"size":1,"condition":18,"price":11.68,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":975000,"right":"C"},"quote":{"ms_of_day":55972845,"bid_size":37,"bid_exchange":60,"bid":11.4,"bid_condition":50,"ask_size":9,"ask_exchange":60,"ask":11.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"quote":{"ms_of_day":55972848,"bid_size":117,"bid_exchange":69,"bid":1.57,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":1.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SURG","expiration":20250417,"strike":2500,"right":"C"},"quote":{"ms_of_day":55958059,"bid_size":422,"bid_exchange":22,"bid":0.15,"bid_condition":50,"ask_size":26,"ask_exchange":31,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SURG","expiration":20250417,"strike":2500,"right":"C"},"ohlc":{"ms_of_day":55972855,"open":0.27,"high":0.7,"low":0.1,"close":0.17,"volume":3681,"count":481,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SURG","expiration":20250417,"strike":2500,"right":"C"},"trade":{"ms_of_day":55972855,"sequence":33886223,"size":2,"condition":125,"price":0.17,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SURG","expiration":20250417,"strike":2500,"right":"C"},"quote":{"ms_of_day":55972856,"bid_size":422,"bid_exchange":22,"bid":0.15,"bid_condition":50,"ask_size":26,"ask_exchange":31,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SURG","expiration":20250417,"strike":2500,"right":"C"},"quote":{"ms_of_day":55972856,"bid_size":422,"bid_exchange":22,"bid":0.15,"bid_condition":50,"ask_size":27,"ask_exchange":31,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":22000,"right":"P"},"quote":{"ms_of_day":55972863,"bid_size":851,"bid_exchange":31,"bid":0.18,"bid_condition":50,"ask_size":839,"ask_exchange":31,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20260618,"strike":239780,"right":"P"},"quote":{"ms_of_day":55972792,"bid_size":500,"bid_exchange":7,"bid":1.7,"bid_condition":50,"ask_size":500,"ask_exchange":7,"ask":1.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20260618,"strike":239780,"right":"P"},"ohlc":{"ms_of_day":55972861,"open":2.58,"high":2.58,"low":1.71,"close":1.87,"volume":13,"count":13,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20260618,"strike":239780,"right":"P"},"trade":{"ms_of_day":55972861,"sequence":37590277,"size":1,"condition":125,"price":1.87,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":490000,"right":"P"},"quote":{"ms_of_day":55972453,"bid_size":1568,"bid_exchange":42,"bid":0.53,"bid_condition":50,"ask_size":584,"ask_exchange":46,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":490000,"right":"P"},"ohlc":{"ms_of_day":55972892,"open":2.17,"high":3.2,"low":0.47,"close":0.54,"volume":1657,"count":193,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":490000,"right":"P"},"trade":{"ms_of_day":55972892,"sequence":1427231901,"size":5,"condition":95,"price":0.54,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":490000,"right":"P"},"quote":{"ms_of_day":55972453,"bid_size":1568,"bid_exchange":42,"bid":0.53,"bid_condition":50,"ask_size":584,"ask_exchange":46,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":490000,"right":"P"},"ohlc":{"ms_of_day":55972892,"open":2.17,"high":3.2,"low":0.47,"close":0.54,"volume":1658,"count":194,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":490000,"right":"P"},"trade":{"ms_of_day":55972892,"sequence":1427231902,"size":1,"condition":18,"price":0.54,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":490000,"right":"P"},"quote":{"ms_of_day":55972892,"bid_size":1568,"bid_exchange":42,"bid":0.53,"bid_condition":50,"ask_size":583,"ask_exchange":46,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":490000,"right":"P"},"quote":{"ms_of_day":55972892,"bid_size":1568,"bid_exchange":42,"bid":0.53,"bid_condition":50,"ask_size":583,"ask_exchange":46,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":490000,"right":"P"},"ohlc":{"ms_of_day":55972892,"open":2.17,"high":3.2,"low":0.47,"close":0.54,"volume":1662,"count":195,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":490000,"right":"P"},"trade":{"ms_of_day":55972892,"sequence":1427231906,"size":4,"condition":95,"price":0.54,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":490000,"right":"P"},"quote":{"ms_of_day":55972893,"bid_size":1568,"bid_exchange":42,"bid":0.53,"bid_condition":50,"ask_size":571,"ask_exchange":46,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55972910,"bid_size":102,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":34,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":975000,"right":"C"},"quote":{"ms_of_day":55972910,"bid_size":36,"bid_exchange":60,"bid":11.4,"bid_condition":50,"ask_size":9,"ask_exchange":60,"ask":11.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20260116,"strike":30000,"right":"C"},"quote":{"ms_of_day":55972912,"bid_size":424,"bid_exchange":42,"bid":0.61,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":0.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55972934,"bid_size":187,"bid_exchange":46,"bid":0.7,"bid_condition":50,"ask_size":48,"ask_exchange":7,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55972934,"bid_size":68,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":73,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5775000,"right":"P"},"quote":{"ms_of_day":55972937,"bid_size":5,"bid_exchange":5,"bid":92.4,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":92.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20260618,"strike":239780,"right":"P"},"quote":{"ms_of_day":55972944,"bid_size":501,"bid_exchange":7,"bid":1.7,"bid_condition":50,"ask_size":500,"ask_exchange":7,"ask":1.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BCE","expiration":20260116,"strike":27000,"right":"C"},"quote":{"ms_of_day":55972952,"bid_size":15,"bid_exchange":22,"bid":0.6,"bid_condition":50,"ask_size":17,"ask_exchange":46,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":470000,"right":"P"},"quote":{"ms_of_day":55970961,"bid_size":1345,"bid_exchange":7,"bid":0.17,"bid_condition":50,"ask_size":1970,"ask_exchange":7,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":470000,"right":"P"},"ohlc":{"ms_of_day":55972955,"open":1.18,"high":1.56,"low":0.16,"close":0.18,"volume":13496,"count":471,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":470000,"right":"P"},"trade":{"ms_of_day":55972955,"sequence":1427233476,"size":1,"condition":95,"price":0.18,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":470000,"right":"P"},"quote":{"ms_of_day":55972955,"bid_size":1345,"bid_exchange":7,"bid":0.17,"bid_condition":50,"ask_size":1969,"ask_exchange":7,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":470000,"right":"P"},"quote":{"ms_of_day":55972955,"bid_size":1358,"bid_exchange":7,"bid":0.17,"bid_condition":50,"ask_size":1970,"ask_exchange":7,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55972487,"bid_size":1,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":141,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55972965,"open":30.02,"high":33.0,"low":0.79,"close":3.1,"volume":79917,"count":31409,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55972965,"sequence":599498189,"size":1,"condition":125,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55972965,"bid_size":1,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":140,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55972965,"bid_size":1,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":140,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55972965,"open":30.02,"high":33.0,"low":0.79,"close":3.1,"volume":79918,"count":31410,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55972965,"sequence":599498192,"size":1,"condition":125,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55972965,"bid_size":1,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":139,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":230000,"right":"P"},"quote":{"ms_of_day":55972970,"bid_size":69,"bid_exchange":11,"bid":3.6,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":230000,"right":"P"},"ohlc":{"ms_of_day":55972970,"open":8.52,"high":20.05,"low":0.21,"close":3.8,"volume":1077,"count":177,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":230000,"right":"P"},"trade":{"ms_of_day":55972970,"sequence":-627723456,"size":1,"condition":18,"price":3.8,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":230000,"right":"P"},"quote":{"ms_of_day":55972970,"bid_size":47,"bid_exchange":1,"bid":3.8,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":230000,"right":"P"},"quote":{"ms_of_day":55972970,"bid_size":196,"bid_exchange":73,"bid":3.8,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55972965,"bid_size":1,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":139,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55972975,"open":30.02,"high":33.0,"low":0.79,"close":2.95,"volume":79919,"count":31411,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55972975,"sequence":599498514,"size":1,"condition":125,"price":2.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":63000,"right":"P"},"quote":{"ms_of_day":55972888,"bid_size":147,"bid_exchange":42,"bid":0.95,"bid_condition":50,"ask_size":39,"ask_exchange":76,"ask":0.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":63000,"right":"P"},"ohlc":{"ms_of_day":55972974,"open":4.1,"high":4.4,"low":0.65,"close":0.96,"volume":13533,"count":2282,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":63000,"right":"P"},"trade":{"ms_of_day":55972974,"sequence":33889543,"size":6,"condition":131,"price":0.96,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250404,"strike":63000,"right":"P"},"quote":{"ms_of_day":55972605,"bid_size":155,"bid_exchange":31,"bid":2.65,"bid_condition":50,"ask_size":27,"ask_exchange":60,"ask":2.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250404,"strike":63000,"right":"P"},"ohlc":{"ms_of_day":55972974,"open":4.67,"high":4.95,"low":1.86,"close":2.67,"volume":4146,"count":545,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250404,"strike":63000,"right":"P"},"trade":{"ms_of_day":55972974,"sequence":33889542,"size":6,"condition":131,"price":2.67,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250425,"strike":260000,"right":"C"},"quote":{"ms_of_day":55925732,"bid_size":301,"bid_exchange":1,"bid":0.02,"bid_condition":50,"ask_size":292,"ask_exchange":69,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250425,"strike":260000,"right":"C"},"ohlc":{"ms_of_day":55972986,"open":0.63,"high":0.64,"low":0.01,"close":0.04,"volume":120,"count":109,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250425,"strike":260000,"right":"C"},"trade":{"ms_of_day":55972986,"sequence":-1411002166,"size":1,"condition":125,"price":0.04,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250718,"strike":510000,"right":"P"},"quote":{"ms_of_day":55972993,"bid_size":180,"bid_exchange":42,"bid":5.46,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":5.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250718,"strike":510000,"right":"P"},"quote":{"ms_of_day":55972994,"bid_size":180,"bid_exchange":42,"bid":5.46,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":5.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250516,"strike":125000,"right":"C"},"quote":{"ms_of_day":55972034,"bid_size":109,"bid_exchange":69,"bid":2.91,"bid_condition":50,"ask_size":456,"ask_exchange":46,"ask":2.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250516,"strike":125000,"right":"C"},"ohlc":{"ms_of_day":55972994,"open":11.1,"high":11.1,"low":2.58,"close":2.92,"volume":94093,"count":15093,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250516,"strike":125000,"right":"C"},"trade":{"ms_of_day":55972994,"sequence":734744639,"size":2,"condition":125,"price":2.92,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55972965,"bid_size":1,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":139,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55973008,"open":30.02,"high":33.0,"low":0.79,"close":2.95,"volume":79920,"count":31412,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55973008,"sequence":599499403,"size":1,"condition":125,"price":2.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250403,"strike":5900000,"right":"C"},"quote":{"ms_of_day":55973015,"bid_size":333,"bid_exchange":5,"bid":2.4,"bid_condition":50,"ask_size":137,"ask_exchange":5,"ask":2.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":232500,"right":"C"},"quote":{"ms_of_day":55973016,"bid_size":243,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":508,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"quote":{"ms_of_day":55972547,"bid_size":2494,"bid_exchange":65,"bid":0.01,"bid_condition":50,"ask_size":351,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"ohlc":{"ms_of_day":55973017,"open":11.65,"high":12.88,"low":0.01,"close":0.02,"volume":158614,"count":21622,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"trade":{"ms_of_day":55973017,"sequence":-62927569,"size":3,"condition":18,"price":0.02,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55973022,"bid_size":52,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":139,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55973022,"bid_size":54,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":139,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":380000,"right":"C"},"quote":{"ms_of_day":55972141,"bid_size":6,"bid_exchange":46,"bid":4.05,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":380000,"right":"C"},"ohlc":{"ms_of_day":55973029,"open":10.47,"high":10.47,"low":3.25,"close":4.15,"volume":290,"count":79,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":380000,"right":"C"},"trade":{"ms_of_day":55973029,"sequence":1417278668,"size":1,"condition":130,"price":4.15,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":380000,"right":"C"},"quote":{"ms_of_day":55957011,"bid_size":22,"bid_exchange":11,"bid":2.29,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":380000,"right":"C"},"ohlc":{"ms_of_day":55973029,"open":11.49,"high":11.49,"low":1.96,"close":2.39,"volume":957,"count":329,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":380000,"right":"C"},"trade":{"ms_of_day":55973029,"sequence":1417278669,"size":1,"condition":130,"price":2.39,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20260618,"strike":239780,"right":"P"},"quote":{"ms_of_day":55973032,"bid_size":1,"bid_exchange":7,"bid":1.71,"bid_condition":50,"ask_size":500,"ask_exchange":7,"ask":1.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CCL","expiration":20250417,"strike":20000,"right":"C"},"quote":{"ms_of_day":55972993,"bid_size":722,"bid_exchange":4,"bid":1.44,"bid_condition":50,"ask_size":604,"ask_exchange":46,"ask":1.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CCL","expiration":20250417,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55973034,"open":4.85,"high":4.85,"low":1.19,"close":1.46,"volume":1059,"count":238,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CCL","expiration":20250417,"strike":20000,"right":"C"},"trade":{"ms_of_day":55973034,"sequence":-615958051,"size":1,"condition":131,"price":1.46,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CCL","expiration":20250417,"strike":20000,"right":"P"},"quote":{"ms_of_day":55969534,"bid_size":1918,"bid_exchange":46,"bid":0.49,"bid_condition":50,"ask_size":1422,"ask_exchange":46,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CCL","expiration":20250417,"strike":20000,"right":"P"},"ohlc":{"ms_of_day":55973034,"open":0.34,"high":1.82,"low":0.34,"close":0.5,"volume":1894,"count":203,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CCL","expiration":20250417,"strike":20000,"right":"P"},"trade":{"ms_of_day":55973034,"sequence":-615958050,"size":1,"condition":131,"price":0.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55973041,"bid_size":16,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":31,"ask_exchange":60,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55973041,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":34137,"count":1364,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55973041,"sequence":-1153821727,"size":22,"condition":95,"price":0.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55973042,"bid_size":14,"bid_exchange":1,"bid":0.16,"bid_condition":50,"ask_size":31,"ask_exchange":60,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55973042,"bid_size":4,"bid_exchange":1,"bid":0.16,"bid_condition":50,"ask_size":31,"ask_exchange":60,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55973042,"bid_size":4,"bid_exchange":1,"bid":0.16,"bid_condition":50,"ask_size":31,"ask_exchange":60,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55973042,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":34147,"count":1365,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55973042,"sequence":-1153821718,"size":10,"condition":18,"price":0.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55973042,"bid_size":4,"bid_exchange":1,"bid":0.16,"bid_condition":50,"ask_size":31,"ask_exchange":60,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55973042,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":34151,"count":1366,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55973042,"sequence":-1153821714,"size":4,"condition":18,"price":0.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55973042,"bid_size":16,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":31,"ask_exchange":60,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55973042,"bid_size":16,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":27,"ask_exchange":1,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CCL","expiration":20250417,"strike":20000,"right":"C"},"quote":{"ms_of_day":55973053,"bid_size":712,"bid_exchange":4,"bid":1.44,"bid_condition":50,"ask_size":604,"ask_exchange":46,"ask":1.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"quote":{"ms_of_day":55973067,"bid_size":2494,"bid_exchange":65,"bid":0.01,"bid_condition":50,"ask_size":534,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250411,"strike":40000,"right":"P"},"quote":{"ms_of_day":55970863,"bid_size":446,"bid_exchange":42,"bid":0.2,"bid_condition":50,"ask_size":2324,"ask_exchange":42,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250411,"strike":40000,"right":"P"},"ohlc":{"ms_of_day":55973073,"open":1.09,"high":2.1,"low":0.14,"close":0.21,"volume":1117,"count":131,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250411,"strike":40000,"right":"P"},"trade":{"ms_of_day":55973073,"sequence":-627720900,"size":1,"condition":18,"price":0.21,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250411,"strike":40000,"right":"P"},"quote":{"ms_of_day":55973073,"bid_size":446,"bid_exchange":42,"bid":0.2,"bid_condition":50,"ask_size":2837,"ask_exchange":42,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BAC","expiration":20250411,"strike":40000,"right":"P"},"quote":{"ms_of_day":55973074,"bid_size":126,"bid_exchange":46,"bid":0.2,"bid_condition":50,"ask_size":2837,"ask_exchange":42,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ESTC","expiration":20250516,"strike":90000,"right":"C"},"quote":{"ms_of_day":55973085,"bid_size":12,"bid_exchange":4,"bid":9.4,"bid_condition":50,"ask_size":23,"ask_exchange":43,"ask":9.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KSS","expiration":20250328,"strike":8500,"right":"C"},"quote":{"ms_of_day":55971200,"bid_size":71,"bid_exchange":65,"bid":0.13,"bid_condition":50,"ask_size":12,"ask_exchange":11,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KSS","expiration":20250328,"strike":8500,"right":"C"},"ohlc":{"ms_of_day":55973085,"open":0.31,"high":0.42,"low":0.12,"close":0.15,"volume":5676,"count":804,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KSS","expiration":20250328,"strike":8500,"right":"C"},"trade":{"ms_of_day":55973085,"sequence":-1345410381,"size":6,"condition":125,"price":0.15,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KSS","expiration":20250328,"strike":8500,"right":"C"},"quote":{"ms_of_day":55973085,"bid_size":137,"bid_exchange":60,"bid":0.13,"bid_condition":50,"ask_size":12,"ask_exchange":11,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KSS","expiration":20250328,"strike":8500,"right":"C"},"quote":{"ms_of_day":55973085,"bid_size":137,"bid_exchange":60,"bid":0.13,"bid_condition":50,"ask_size":138,"ask_exchange":42,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250407,"strike":5775000,"right":"P"},"quote":{"ms_of_day":55973089,"bid_size":6,"bid_exchange":5,"bid":95.6,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":96.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250407,"strike":5775000,"right":"P"},"quote":{"ms_of_day":55973095,"bid_size":6,"bid_exchange":5,"bid":95.4,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":96.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250516,"strike":125000,"right":"C"},"quote":{"ms_of_day":55973098,"bid_size":150,"bid_exchange":47,"bid":2.91,"bid_condition":50,"ask_size":456,"ask_exchange":46,"ask":2.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250516,"strike":125000,"right":"C"},"quote":{"ms_of_day":55973098,"bid_size":179,"bid_exchange":42,"bid":2.91,"bid_condition":50,"ask_size":456,"ask_exchange":46,"ask":2.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5775000,"right":"P"},"quote":{"ms_of_day":55973102,"bid_size":5,"bid_exchange":5,"bid":92.2,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":92.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250411,"strike":30000,"right":"P"},"quote":{"ms_of_day":55971406,"bid_size":1,"bid_exchange":60,"bid":1.96,"bid_condition":50,"ask_size":9,"ask_exchange":47,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250411,"strike":30000,"right":"P"},"ohlc":{"ms_of_day":55973110,"open":3.31,"high":3.58,"low":1.91,"close":1.99,"volume":117,"count":58,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250411,"strike":30000,"right":"P"},"trade":{"ms_of_day":55973110,"sequence":33895038,"size":2,"condition":125,"price":1.99,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250411,"strike":932500,"right":"P"},"quote":{"ms_of_day":55973118,"bid_size":1,"bid_exchange":7,"bid":9.25,"bid_condition":50,"ask_size":38,"ask_exchange":76,"ask":9.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250411,"strike":932500,"right":"P"},"ohlc":{"ms_of_day":55973118,"open":13.75,"high":13.75,"low":6.5,"close":9.25,"volume":108,"count":87,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250411,"strike":932500,"right":"P"},"trade":{"ms_of_day":55973118,"sequence":734746912,"size":1,"condition":18,"price":9.25,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250411,"strike":932500,"right":"P"},"quote":{"ms_of_day":55973118,"bid_size":30,"bid_exchange":73,"bid":9.05,"bid_condition":50,"ask_size":38,"ask_exchange":76,"ask":9.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250411,"strike":932500,"right":"P"},"quote":{"ms_of_day":55973118,"bid_size":30,"bid_exchange":73,"bid":9.05,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":9.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250411,"strike":30000,"right":"P"},"quote":{"ms_of_day":55973111,"bid_size":1,"bid_exchange":60,"bid":1.96,"bid_condition":50,"ask_size":32,"ask_exchange":1,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"quote":{"ms_of_day":55973121,"bid_size":2494,"bid_exchange":65,"bid":0.01,"bid_condition":50,"ask_size":554,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"quote":{"ms_of_day":55973122,"bid_size":637,"bid_exchange":42,"bid":1.04,"bid_condition":50,"ask_size":15,"ask_exchange":31,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"ohlc":{"ms_of_day":55973122,"open":13.76,"high":13.9,"low":0.8,"close":1.04,"volume":147172,"count":18962,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"trade":{"ms_of_day":55973122,"sequence":734747100,"size":4,"condition":95,"price":1.04,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"quote":{"ms_of_day":55973122,"bid_size":637,"bid_exchange":42,"bid":1.04,"bid_condition":50,"ask_size":15,"ask_exchange":31,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"ohlc":{"ms_of_day":55973123,"open":13.76,"high":13.9,"low":0.8,"close":1.04,"volume":147174,"count":18963,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"trade":{"ms_of_day":55973123,"sequence":734747101,"size":2,"condition":18,"price":1.04,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"quote":{"ms_of_day":55973123,"bid_size":637,"bid_exchange":42,"bid":1.04,"bid_condition":50,"ask_size":15,"ask_exchange":31,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"quote":{"ms_of_day":55973123,"bid_size":637,"bid_exchange":42,"bid":1.04,"bid_condition":50,"ask_size":15,"ask_exchange":31,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250404,"strike":63000,"right":"P"},"quote":{"ms_of_day":55973126,"bid_size":155,"bid_exchange":31,"bid":2.65,"bid_condition":50,"ask_size":27,"ask_exchange":4,"ask":2.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":612500,"right":"C"},"quote":{"ms_of_day":55973124,"bid_size":11,"bid_exchange":7,"bid":10.15,"bid_condition":50,"ask_size":7,"ask_exchange":43,"ask":10.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":577000,"right":"C"},"quote":{"ms_of_day":55973107,"bid_size":494,"bid_exchange":9,"bid":0.2,"bid_condition":50,"ask_size":871,"ask_exchange":6,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":577000,"right":"C"},"ohlc":{"ms_of_day":55973125,"open":11.21,"high":12.74,"low":0.13,"close":0.2,"volume":64938,"count":9350,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":577000,"right":"C"},"trade":{"ms_of_day":55973125,"sequence":599510588,"size":1,"condition":18,"price":0.2,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":577000,"right":"C"},"quote":{"ms_of_day":55973125,"bid_size":845,"bid_exchange":42,"bid":0.2,"bid_condition":50,"ask_size":871,"ask_exchange":6,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":577000,"right":"C"},"quote":{"ms_of_day":55973125,"bid_size":845,"bid_exchange":42,"bid":0.2,"bid_condition":50,"ask_size":871,"ask_exchange":6,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"quote":{"ms_of_day":55973135,"bid_size":611,"bid_exchange":73,"bid":1.04,"bid_condition":50,"ask_size":15,"ask_exchange":31,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"ohlc":{"ms_of_day":55973137,"open":13.76,"high":13.9,"low":0.8,"close":1.04,"volume":147182,"count":18964,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"trade":{"ms_of_day":55973137,"sequence":734747430,"size":8,"condition":95,"price":1.04,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"quote":{"ms_of_day":55973139,"bid_size":611,"bid_exchange":73,"bid":1.04,"bid_condition":50,"ask_size":15,"ask_exchange":31,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"quote":{"ms_of_day":55973139,"bid_size":611,"bid_exchange":73,"bid":1.04,"bid_condition":50,"ask_size":10,"ask_exchange":46,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"P"},"quote":{"ms_of_day":55973135,"bid_size":51,"bid_exchange":11,"bid":5.18,"bid_condition":50,"ask_size":269,"ask_exchange":4,"ask":5.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"P"},"ohlc":{"ms_of_day":55973135,"open":11.9,"high":18.09,"low":2.08,"close":5.25,"volume":38527,"count":7708,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"P"},"trade":{"ms_of_day":55973135,"sequence":1427240766,"size":1,"condition":18,"price":5.25,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"P"},"quote":{"ms_of_day":55973140,"bid_size":51,"bid_exchange":11,"bid":5.18,"bid_condition":50,"ask_size":134,"ask_exchange":4,"ask":5.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CCL","expiration":20250417,"strike":20000,"right":"C"},"quote":{"ms_of_day":55973142,"bid_size":785,"bid_exchange":43,"bid":1.44,"bid_condition":50,"ask_size":604,"ask_exchange":46,"ask":1.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55973102,"bid_size":30,"bid_exchange":69,"bid":0.47,"bid_condition":50,"ask_size":34,"ask_exchange":73,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55973146,"open":6.06,"high":7.0,"low":0.31,"close":0.47,"volume":215513,"count":30706,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"trade":{"ms_of_day":55973146,"sequence":-62924868,"size":31,"condition":18,"price":0.47,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55973147,"bid_size":30,"bid_exchange":69,"bid":0.47,"bid_condition":50,"ask_size":35,"ask_exchange":73,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55973101,"bid_size":24,"bid_exchange":5,"bid":8.1,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5755000,"right":"C"},"ohlc":{"ms_of_day":55973149,"open":26.8,"high":28.34,"low":4.7,"close":8.1,"volume":1927,"count":802,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5755000,"right":"C"},"trade":{"ms_of_day":55973149,"sequence":599511942,"size":1,"condition":131,"price":8.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"quote":{"ms_of_day":55973096,"bid_size":129,"bid_exchange":5,"bid":5.6,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":5.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"ohlc":{"ms_of_day":55973149,"open":26.55,"high":26.55,"low":3.45,"close":5.75,"volume":3618,"count":997,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"trade":{"ms_of_day":55973149,"sequence":599511944,"size":1,"condition":131,"price":5.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55973101,"bid_size":24,"bid_exchange":5,"bid":8.1,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5755000,"right":"C"},"ohlc":{"ms_of_day":55973149,"open":26.8,"high":28.34,"low":4.7,"close":8.1,"volume":1928,"count":803,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5755000,"right":"C"},"trade":{"ms_of_day":55973149,"sequence":599511945,"size":1,"condition":131,"price":8.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"quote":{"ms_of_day":55973096,"bid_size":129,"bid_exchange":5,"bid":5.6,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":5.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"ohlc":{"ms_of_day":55973149,"open":26.55,"high":26.55,"low":3.45,"close":5.75,"volume":3619,"count":998,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"trade":{"ms_of_day":55973149,"sequence":599511946,"size":1,"condition":131,"price":5.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55973101,"bid_size":24,"bid_exchange":5,"bid":8.1,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5755000,"right":"C"},"ohlc":{"ms_of_day":55973149,"open":26.8,"high":28.34,"low":4.7,"close":8.1,"volume":1929,"count":804,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5755000,"right":"C"},"trade":{"ms_of_day":55973149,"sequence":599511947,"size":1,"condition":131,"price":8.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"quote":{"ms_of_day":55973096,"bid_size":129,"bid_exchange":5,"bid":5.6,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":5.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"ohlc":{"ms_of_day":55973149,"open":26.55,"high":26.55,"low":3.45,"close":5.75,"volume":3620,"count":999,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"trade":{"ms_of_day":55973149,"sequence":599511948,"size":1,"condition":131,"price":5.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":572000,"right":"C"},"quote":{"ms_of_day":55972809,"bid_size":4724,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":2826,"ask_exchange":9,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55973151,"open":2.09,"high":5.73,"low":0.02,"close":0.03,"volume":256973,"count":33244,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":572000,"right":"C"},"trade":{"ms_of_day":55973151,"sequence":599512022,"size":1,"condition":18,"price":0.03,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLY","expiration":20250620,"strike":188000,"right":"P"},"quote":{"ms_of_day":55972271,"bid_size":15,"bid_exchange":4,"bid":3.2,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLY","expiration":20250620,"strike":188000,"right":"P"},"ohlc":{"ms_of_day":55973149,"open":6.35,"high":6.35,"low":3.24,"close":3.24,"volume":17,"count":7,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLY","expiration":20250620,"strike":188000,"right":"P"},"trade":{"ms_of_day":55973149,"sequence":-124349244,"size":1,"condition":131,"price":3.24,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLY","expiration":20250620,"strike":168000,"right":"P"},"quote":{"ms_of_day":55972291,"bid_size":17,"bid_exchange":4,"bid":1.15,"bid_condition":50,"ask_size":10,"ask_exchange":65,"ask":1.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLY","expiration":20250620,"strike":168000,"right":"P"},"ohlc":{"ms_of_day":55973149,"open":1.29,"high":1.29,"low":1.19,"close":1.19,"volume":7,"count":4,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLY","expiration":20250620,"strike":168000,"right":"P"},"trade":{"ms_of_day":55973149,"sequence":-124349243,"size":1,"condition":131,"price":1.19,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLY","expiration":20250620,"strike":188000,"right":"P"},"quote":{"ms_of_day":55973149,"bid_size":78,"bid_exchange":65,"bid":3.2,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55973169,"bid_size":20,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":16,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55973169,"open":122.0,"high":122.0,"low":0.6,"close":1.05,"volume":85539,"count":27037,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55973169,"sequence":599512560,"size":1,"condition":18,"price":1.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"P"},"quote":{"ms_of_day":55973181,"bid_size":51,"bid_exchange":11,"bid":5.18,"bid_condition":50,"ask_size":105,"ask_exchange":4,"ask":5.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":325000,"right":"P"},"quote":{"ms_of_day":55973183,"bid_size":3,"bid_exchange":11,"bid":5.15,"bid_condition":50,"ask_size":68,"ask_exchange":65,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":325000,"right":"P"},"ohlc":{"ms_of_day":55973183,"open":46.95,"high":94.03,"low":3.2,"close":5.2,"volume":12073,"count":3547,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":325000,"right":"P"},"trade":{"ms_of_day":55973183,"sequence":841537114,"size":7,"condition":18,"price":5.2,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":325000,"right":"P"},"quote":{"ms_of_day":55973183,"bid_size":3,"bid_exchange":11,"bid":5.15,"bid_condition":50,"ask_size":105,"ask_exchange":9,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":325000,"right":"P"},"quote":{"ms_of_day":55973183,"bid_size":3,"bid_exchange":11,"bid":5.15,"bid_condition":50,"ask_size":201,"ask_exchange":73,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":325000,"right":"P"},"quote":{"ms_of_day":55973183,"bid_size":3,"bid_exchange":11,"bid":5.15,"bid_condition":50,"ask_size":201,"ask_exchange":73,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":325000,"right":"P"},"ohlc":{"ms_of_day":55973183,"open":46.95,"high":94.03,"low":3.2,"close":5.15,"volume":12076,"count":3548,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":325000,"right":"P"},"trade":{"ms_of_day":55973183,"sequence":841537119,"size":3,"condition":18,"price":5.15,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":325000,"right":"P"},"quote":{"ms_of_day":55973183,"bid_size":91,"bid_exchange":7,"bid":4.95,"bid_condition":50,"ask_size":201,"ask_exchange":73,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":325000,"right":"P"},"quote":{"ms_of_day":55973184,"bid_size":91,"bid_exchange":7,"bid":4.95,"bid_condition":50,"ask_size":201,"ask_exchange":73,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55973189,"bid_size":37,"bid_exchange":46,"bid":0.47,"bid_condition":50,"ask_size":35,"ask_exchange":73,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20260116,"strike":13000,"right":"P"},"quote":{"ms_of_day":55960853,"bid_size":44,"bid_exchange":43,"bid":1.29,"bid_condition":50,"ask_size":50,"ask_exchange":31,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20260116,"strike":13000,"right":"P"},"ohlc":{"ms_of_day":55973215,"open":0.84,"high":1.38,"low":0.6,"close":1.32,"volume":713,"count":96,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20260116,"strike":13000,"right":"P"},"trade":{"ms_of_day":55973215,"sequence":-630617950,"size":7,"condition":130,"price":1.32,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20260116,"strike":10000,"right":"P"},"quote":{"ms_of_day":55971815,"bid_size":114,"bid_exchange":69,"bid":0.58,"bid_condition":50,"ask_size":10,"ask_exchange":46,"ask":0.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20260116,"strike":10000,"right":"P"},"ohlc":{"ms_of_day":55973215,"open":0.3,"high":0.7,"low":0.2,"close":0.6,"volume":6532,"count":208,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20260116,"strike":10000,"right":"P"},"trade":{"ms_of_day":55973215,"sequence":-630617949,"size":7,"condition":130,"price":0.6,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XYZ","expiration":20250417,"strike":55000,"right":"P"},"quote":{"ms_of_day":55971743,"bid_size":282,"bid_exchange":43,"bid":1.3,"bid_condition":50,"ask_size":526,"ask_exchange":65,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XYZ","expiration":20250417,"strike":55000,"right":"P"},"ohlc":{"ms_of_day":55973218,"open":2.45,"high":4.65,"low":0.48,"close":1.32,"volume":2491,"count":504,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XYZ","expiration":20250417,"strike":55000,"right":"P"},"trade":{"ms_of_day":55973218,"sequence":-124344110,"size":2,"condition":125,"price":1.32,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VALE","expiration":20250404,"strike":10500,"right":"C"},"quote":{"ms_of_day":55973212,"bid_size":2071,"bid_exchange":7,"bid":0.05,"bid_condition":50,"ask_size":99,"ask_exchange":65,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VALE","expiration":20250404,"strike":10500,"right":"C"},"ohlc":{"ms_of_day":55973212,"open":0.06,"high":0.14,"low":0.04,"close":0.06,"volume":2090,"count":96,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VALE","expiration":20250404,"strike":10500,"right":"C"},"trade":{"ms_of_day":55973212,"sequence":-124344444,"size":1,"condition":18,"price":0.06,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VALE","expiration":20250404,"strike":10500,"right":"C"},"quote":{"ms_of_day":55973214,"bid_size":2071,"bid_exchange":7,"bid":0.05,"bid_condition":50,"ask_size":99,"ask_exchange":65,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250620,"strike":5260000,"right":"P"},"quote":{"ms_of_day":55972569,"bid_size":520,"bid_exchange":5,"bid":53.7,"bid_condition":50,"ask_size":343,"ask_exchange":5,"ask":54.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250620,"strike":5260000,"right":"P"},"ohlc":{"ms_of_day":55973222,"open":116.7,"high":134.3,"low":46.3,"close":54.05,"volume":547,"count":482,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250620,"strike":5260000,"right":"P"},"trade":{"ms_of_day":55973222,"sequence":599514142,"size":1,"condition":130,"price":54.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250620,"strike":4760000,"right":"P"},"quote":{"ms_of_day":55972714,"bid_size":350,"bid_exchange":5,"bid":18.5,"bid_condition":50,"ask_size":1031,"ask_exchange":5,"ask":18.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250620,"strike":4760000,"right":"P"},"ohlc":{"ms_of_day":55973222,"open":19.95,"high":20.82,"low":18.14,"close":18.65,"volume":461,"count":461,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250620,"strike":4760000,"right":"P"},"trade":{"ms_of_day":55973222,"sequence":599514143,"size":1,"condition":130,"price":18.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250620,"strike":4760000,"right":"P"},"quote":{"ms_of_day":55973222,"bid_size":350,"bid_exchange":5,"bid":18.5,"bid_condition":50,"ask_size":1208,"ask_exchange":5,"ask":18.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250620,"strike":4760000,"right":"P"},"quote":{"ms_of_day":55973222,"bid_size":320,"bid_exchange":5,"bid":18.5,"bid_condition":50,"ask_size":1288,"ask_exchange":5,"ask":18.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLY","expiration":20250620,"strike":188000,"right":"P"},"quote":{"ms_of_day":55973220,"bid_size":90,"bid_exchange":65,"bid":3.2,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XYZ","expiration":20250417,"strike":55000,"right":"P"},"quote":{"ms_of_day":55973232,"bid_size":282,"bid_exchange":43,"bid":1.3,"bid_condition":50,"ask_size":22,"ask_exchange":1,"ask":1.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XYZ","expiration":20250417,"strike":55000,"right":"P"},"quote":{"ms_of_day":55973232,"bid_size":282,"bid_exchange":43,"bid":1.3,"bid_condition":50,"ask_size":111,"ask_exchange":7,"ask":1.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":210000,"right":"P"},"quote":{"ms_of_day":55973183,"bid_size":27,"bid_exchange":42,"bid":0.1,"bid_condition":50,"ask_size":37,"ask_exchange":73,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":210000,"right":"P"},"ohlc":{"ms_of_day":55973244,"open":3.6,"high":10.45,"low":0.04,"close":0.13,"volume":269,"count":82,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":210000,"right":"P"},"trade":{"ms_of_day":55973244,"sequence":-627714691,"size":1,"condition":125,"price":0.13,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":210000,"right":"P"},"quote":{"ms_of_day":55973244,"bid_size":43,"bid_exchange":73,"bid":0.1,"bid_condition":50,"ask_size":40,"ask_exchange":69,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":210000,"right":"P"},"quote":{"ms_of_day":55973245,"bid_size":43,"bid_exchange":73,"bid":0.1,"bid_condition":50,"ask_size":40,"ask_exchange":69,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CCL","expiration":20250417,"strike":20000,"right":"P"},"quote":{"ms_of_day":55973263,"bid_size":1816,"bid_exchange":46,"bid":0.49,"bid_condition":50,"ask_size":1495,"ask_exchange":46,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250516,"strike":31500,"right":"C"},"quote":{"ms_of_day":55973236,"bid_size":303,"bid_exchange":42,"bid":1.13,"bid_condition":50,"ask_size":358,"ask_exchange":42,"ask":1.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250516,"strike":31500,"right":"C"},"ohlc":{"ms_of_day":55973262,"open":0.5,"high":1.14,"low":0.5,"close":1.13,"volume":7427,"count":304,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250516,"strike":31500,"right":"C"},"trade":{"ms_of_day":55973262,"sequence":37606699,"size":1,"condition":18,"price":1.13,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250516,"strike":31500,"right":"C"},"quote":{"ms_of_day":55973263,"bid_size":475,"bid_exchange":42,"bid":1.13,"bid_condition":50,"ask_size":358,"ask_exchange":42,"ask":1.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250516,"strike":31500,"right":"C"},"quote":{"ms_of_day":55973263,"bid_size":475,"bid_exchange":42,"bid":1.13,"bid_condition":50,"ask_size":709,"ask_exchange":42,"ask":1.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55973273,"bid_size":77,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":73,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55973273,"open":130.0,"high":130.0,"low":1.1,"close":1.8,"volume":36651,"count":13697,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55973273,"sequence":599515294,"size":1,"condition":18,"price":1.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55973274,"bid_size":20,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":557000,"right":"C"},"quote":{"ms_of_day":55973274,"bid_size":11,"bid_exchange":6,"bid":24.01,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":24.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":557000,"right":"C"},"ohlc":{"ms_of_day":55973274,"open":24.45,"high":28.67,"low":20.47,"close":24.04,"volume":116,"count":76,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":557000,"right":"C"},"trade":{"ms_of_day":55973274,"sequence":599515769,"size":1,"condition":18,"price":24.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55973275,"bid_size":61,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":73,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":557000,"right":"C"},"quote":{"ms_of_day":55973274,"bid_size":11,"bid_exchange":6,"bid":24.01,"bid_condition":50,"ask_size":21,"ask_exchange":6,"ask":24.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":572000,"right":"C"},"quote":{"ms_of_day":55973275,"bid_size":4724,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":2826,"ask_exchange":9,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"quote":{"ms_of_day":55973275,"bid_size":129,"bid_exchange":5,"bid":5.6,"bid_condition":50,"ask_size":34,"ask_exchange":5,"ask":5.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55973275,"bid_size":61,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":79,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55973275,"bid_size":30,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":557000,"right":"C"},"quote":{"ms_of_day":55973276,"bid_size":11,"bid_exchange":6,"bid":24.01,"bid_condition":50,"ask_size":10,"ask_exchange":6,"ask":24.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"quote":{"ms_of_day":55973277,"bid_size":23,"bid_exchange":5,"bid":5.7,"bid_condition":50,"ask_size":34,"ask_exchange":5,"ask":5.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RSP","expiration":20250411,"strike":174000,"right":"P"},"quote":{"ms_of_day":55973275,"bid_size":5,"bid_exchange":11,"bid":1.75,"bid_condition":50,"ask_size":89,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RSP","expiration":20250411,"strike":174000,"right":"P"},"ohlc":{"ms_of_day":55973275,"open":5.2,"high":5.3,"low":1.6,"close":1.85,"volume":78,"count":34,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RSP","expiration":20250411,"strike":174000,"right":"P"},"trade":{"ms_of_day":55973275,"sequence":37607554,"size":1,"condition":18,"price":1.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RSP","expiration":20250411,"strike":174000,"right":"P"},"quote":{"ms_of_day":55973275,"bid_size":5,"bid_exchange":11,"bid":1.75,"bid_condition":50,"ask_size":89,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RSP","expiration":20250411,"strike":174000,"right":"P"},"quote":{"ms_of_day":55973275,"bid_size":5,"bid_exchange":11,"bid":1.75,"bid_condition":50,"ask_size":99,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250404,"strike":63000,"right":"P"},"quote":{"ms_of_day":55973275,"bid_size":155,"bid_exchange":31,"bid":2.65,"bid_condition":50,"ask_size":27,"ask_exchange":60,"ask":2.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250328,"strike":172500,"right":"P"},"quote":{"ms_of_day":55972906,"bid_size":8,"bid_exchange":7,"bid":0.14,"bid_condition":50,"ask_size":399,"ask_exchange":46,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250328,"strike":172500,"right":"P"},"ohlc":{"ms_of_day":55973279,"open":17.15,"high":17.15,"low":0.12,"close":0.14,"volume":6527,"count":1149,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250328,"strike":172500,"right":"P"},"trade":{"ms_of_day":55973279,"sequence":-627713685,"size":8,"condition":18,"price":0.14,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250328,"strike":172500,"right":"P"},"quote":{"ms_of_day":55973279,"bid_size":53,"bid_exchange":69,"bid":0.13,"bid_condition":50,"ask_size":399,"ask_exchange":46,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250328,"strike":172500,"right":"P"},"quote":{"ms_of_day":55973279,"bid_size":53,"bid_exchange":69,"bid":0.13,"bid_condition":50,"ask_size":80,"ask_exchange":7,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250328,"strike":137000,"right":"C"},"quote":{"ms_of_day":55973282,"bid_size":10,"bid_exchange":60,"bid":1.01,"bid_condition":50,"ask_size":52,"ask_exchange":46,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":112000,"right":"C"},"quote":{"ms_of_day":55973295,"bid_size":4313,"bid_exchange":43,"bid":3.55,"bid_condition":50,"ask_size":735,"ask_exchange":5,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":112000,"right":"C"},"ohlc":{"ms_of_day":55973296,"open":8.76,"high":16.09,"low":3.04,"close":3.55,"volume":21598,"count":3892,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":112000,"right":"C"},"trade":{"ms_of_day":55973296,"sequence":734750201,"size":1,"condition":18,"price":3.55,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":112000,"right":"C"},"quote":{"ms_of_day":55973296,"bid_size":4312,"bid_exchange":43,"bid":3.55,"bid_condition":50,"ask_size":735,"ask_exchange":5,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":112000,"right":"C"},"quote":{"ms_of_day":55973296,"bid_size":2717,"bid_exchange":5,"bid":3.55,"bid_condition":50,"ask_size":735,"ask_exchange":5,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":105000,"right":"C"},"quote":{"ms_of_day":55973163,"bid_size":185,"bid_exchange":7,"bid":0.38,"bid_condition":50,"ask_size":246,"ask_exchange":42,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":105000,"right":"C"},"ohlc":{"ms_of_day":55973303,"open":2.12,"high":2.75,"low":0.35,"close":0.38,"volume":12076,"count":1363,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":105000,"right":"C"},"trade":{"ms_of_day":55973303,"sequence":-1153809433,"size":1,"condition":18,"price":0.38,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":105000,"right":"C"},"quote":{"ms_of_day":55973163,"bid_size":185,"bid_exchange":7,"bid":0.38,"bid_condition":50,"ask_size":246,"ask_exchange":42,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":105000,"right":"C"},"ohlc":{"ms_of_day":55973303,"open":2.12,"high":2.75,"low":0.35,"close":0.38,"volume":12077,"count":1364,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":105000,"right":"C"},"trade":{"ms_of_day":55973303,"sequence":-1153809432,"size":1,"condition":18,"price":0.38,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":105000,"right":"C"},"quote":{"ms_of_day":55973304,"bid_size":213,"bid_exchange":42,"bid":0.38,"bid_condition":50,"ask_size":246,"ask_exchange":42,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250328,"strike":252500,"right":"C"},"quote":{"ms_of_day":55973302,"bid_size":233,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":5,"ask_exchange":31,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250328,"strike":252500,"right":"C"},"ohlc":{"ms_of_day":55973302,"open":14.6,"high":15.7,"low":0.0,"close":0.1,"volume":2056,"count":452,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250328,"strike":252500,"right":"C"},"trade":{"ms_of_day":55973302,"sequence":-630613586,"size":5,"condition":18,"price":0.13,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250328,"strike":252500,"right":"C"},"quote":{"ms_of_day":55973302,"bid_size":233,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":5,"ask_exchange":31,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBM","expiration":20250328,"strike":252500,"right":"C"},"quote":{"ms_of_day":55973302,"bid_size":233,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":777,"ask_exchange":5,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":105000,"right":"C"},"quote":{"ms_of_day":55973304,"bid_size":323,"bid_exchange":31,"bid":0.38,"bid_condition":50,"ask_size":246,"ask_exchange":42,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55973305,"bid_size":16,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":52,"ask_exchange":1,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55973308,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":34156,"count":1367,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55973308,"sequence":-1153809279,"size":5,"condition":95,"price":0.16,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55973305,"bid_size":16,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":52,"ask_exchange":1,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55973308,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":34157,"count":1368,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55973308,"sequence":-1153809278,"size":1,"condition":95,"price":0.16,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55973305,"bid_size":16,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":52,"ask_exchange":1,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55973308,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":34158,"count":1369,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55973308,"sequence":-1153809277,"size":1,"condition":95,"price":0.16,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55973308,"bid_size":16,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":52,"ask_exchange":1,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55973308,"bid_size":16,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":52,"ask_exchange":1,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55973308,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":34159,"count":1370,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55973308,"sequence":-1153809270,"size":1,"condition":18,"price":0.16,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55973308,"bid_size":16,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":52,"ask_exchange":1,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55973308,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":34161,"count":1371,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55973308,"sequence":-1153809269,"size":2,"condition":95,"price":0.16,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55973308,"bid_size":16,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":52,"ask_exchange":1,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55973308,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":34162,"count":1372,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55973308,"sequence":-1153809268,"size":1,"condition":95,"price":0.16,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55973308,"bid_size":16,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":50,"ask_exchange":69,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55973308,"bid_size":16,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":50,"ask_exchange":69,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55973308,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":34199,"count":1373,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55973308,"sequence":-1153809262,"size":37,"condition":95,"price":0.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55973308,"bid_size":15,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":50,"ask_exchange":69,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55973308,"bid_size":15,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":50,"ask_exchange":69,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55973308,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":34200,"count":1374,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55973308,"sequence":-1153809259,"size":1,"condition":95,"price":0.16,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55973308,"bid_size":15,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":50,"ask_exchange":69,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55973309,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":34250,"count":1375,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55973309,"sequence":-1153809250,"size":50,"condition":95,"price":0.16,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55973309,"bid_size":15,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":15,"ask_exchange":11,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55973310,"bid_size":49,"bid_exchange":1,"bid":0.15,"bid_condition":50,"ask_size":15,"ask_exchange":11,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55973311,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":34265,"count":1376,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55973311,"sequence":-1153809047,"size":15,"condition":95,"price":0.16,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55973311,"bid_size":49,"bid_exchange":1,"bid":0.15,"bid_condition":50,"ask_size":30,"ask_exchange":60,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55973311,"bid_size":49,"bid_exchange":1,"bid":0.15,"bid_condition":50,"ask_size":30,"ask_exchange":60,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55973312,"bid_size":13,"bid_exchange":1,"bid":0.16,"bid_condition":50,"ask_size":45,"ask_exchange":60,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55973312,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":34272,"count":1377,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55973312,"sequence":-1153808949,"size":7,"condition":18,"price":0.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55973312,"bid_size":6,"bid_exchange":1,"bid":0.16,"bid_condition":50,"ask_size":45,"ask_exchange":60,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"quote":{"ms_of_day":55973283,"bid_size":235,"bid_exchange":46,"bid":0.65,"bid_condition":50,"ask_size":150,"ask_exchange":46,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"ohlc":{"ms_of_day":55973313,"open":12.79,"high":15.58,"low":0.38,"close":0.65,"volume":93113,"count":13622,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"trade":{"ms_of_day":55973313,"sequence":599523548,"size":5,"condition":18,"price":0.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"quote":{"ms_of_day":55973313,"bid_size":407,"bid_exchange":1,"bid":0.65,"bid_condition":50,"ask_size":150,"ask_exchange":46,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"quote":{"ms_of_day":55973317,"bid_size":407,"bid_exchange":1,"bid":0.65,"bid_condition":50,"ask_size":136,"ask_exchange":7,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"quote":{"ms_of_day":55973324,"bid_size":200,"bid_exchange":46,"bid":0.69,"bid_condition":50,"ask_size":558,"ask_exchange":65,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"ohlc":{"ms_of_day":55973324,"open":13.94,"high":14.99,"low":0.39,"close":0.7,"volume":85339,"count":10559,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"trade":{"ms_of_day":55973324,"sequence":1427248291,"size":4,"condition":18,"price":0.7,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"quote":{"ms_of_day":55973325,"bid_size":200,"bid_exchange":46,"bid":0.69,"bid_condition":50,"ask_size":30,"ask_exchange":7,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"quote":{"ms_of_day":55973325,"bid_size":200,"bid_exchange":46,"bid":0.69,"bid_condition":50,"ask_size":92,"ask_exchange":42,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55973325,"bid_size":28,"bid_exchange":47,"bid":0.15,"bid_condition":50,"ask_size":45,"ask_exchange":60,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLY","expiration":20250620,"strike":168000,"right":"P"},"quote":{"ms_of_day":55973334,"bid_size":17,"bid_exchange":4,"bid":1.15,"bid_condition":50,"ask_size":11,"ask_exchange":65,"ask":1.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMUS","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55973353,"bid_size":219,"bid_exchange":5,"bid":0.38,"bid_condition":50,"ask_size":440,"ask_exchange":9,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":21000,"right":"C"},"quote":{"ms_of_day":55973359,"bid_size":12,"bid_exchange":11,"bid":3.35,"bid_condition":50,"ask_size":919,"ask_exchange":9,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":380000,"right":"C"},"quote":{"ms_of_day":55973361,"bid_size":6,"bid_exchange":65,"bid":4.05,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARVN","expiration":20250516,"strike":10000,"right":"C"},"quote":{"ms_of_day":55965309,"bid_size":63,"bid_exchange":73,"bid":0.2,"bid_condition":50,"ask_size":77,"ask_exchange":7,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARVN","expiration":20250516,"strike":10000,"right":"C"},"ohlc":{"ms_of_day":55973364,"open":0.7,"high":0.73,"low":0.2,"close":0.25,"volume":181,"count":10,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARVN","expiration":20250516,"strike":10000,"right":"C"},"trade":{"ms_of_day":55973364,"sequence":-627710520,"size":23,"condition":18,"price":0.25,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARVN","expiration":20250516,"strike":10000,"right":"C"},"quote":{"ms_of_day":55965309,"bid_size":63,"bid_exchange":73,"bid":0.2,"bid_condition":50,"ask_size":77,"ask_exchange":7,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARVN","expiration":20250516,"strike":10000,"right":"C"},"ohlc":{"ms_of_day":55973364,"open":0.7,"high":0.73,"low":0.2,"close":0.25,"volume":182,"count":11,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARVN","expiration":20250516,"strike":10000,"right":"C"},"trade":{"ms_of_day":55973364,"sequence":-627710517,"size":1,"condition":18,"price":0.25,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARVN","expiration":20250516,"strike":10000,"right":"C"},"quote":{"ms_of_day":55973364,"bid_size":63,"bid_exchange":4,"bid":0.2,"bid_condition":50,"ask_size":245,"ask_exchange":73,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARVN","expiration":20250516,"strike":10000,"right":"C"},"quote":{"ms_of_day":55973366,"bid_size":77,"bid_exchange":4,"bid":0.2,"bid_condition":50,"ask_size":245,"ask_exchange":73,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":380000,"right":"C"},"quote":{"ms_of_day":55973362,"bid_size":6,"bid_exchange":46,"bid":4.05,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":330000,"right":"P"},"quote":{"ms_of_day":55966311,"bid_size":20,"bid_exchange":46,"bid":9.3,"bid_condition":50,"ask_size":27,"ask_exchange":43,"ask":9.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":330000,"right":"P"},"ohlc":{"ms_of_day":55973380,"open":10.0,"high":27.2,"low":8.0,"close":9.3,"volume":1105,"count":288,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":330000,"right":"P"},"trade":{"ms_of_day":55973380,"sequence":1417290247,"size":3,"condition":130,"price":9.3,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":320000,"right":"P"},"quote":{"ms_of_day":55971142,"bid_size":26,"bid_exchange":7,"bid":5.75,"bid_condition":50,"ask_size":33,"ask_exchange":43,"ask":5.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":320000,"right":"P"},"ohlc":{"ms_of_day":55973380,"open":5.74,"high":19.75,"low":5.0,"close":5.94,"volume":1040,"count":330,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":320000,"right":"P"},"trade":{"ms_of_day":55973380,"sequence":1417290248,"size":3,"condition":130,"price":5.94,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OC","expiration":20250417,"strike":145000,"right":"C"},"quote":{"ms_of_day":55973387,"bid_size":26,"bid_exchange":65,"bid":6.4,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":6.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OC","expiration":20250417,"strike":145000,"right":"C"},"ohlc":{"ms_of_day":55973387,"open":6.0,"high":9.3,"low":5.7,"close":6.6,"volume":654,"count":69,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OC","expiration":20250417,"strike":145000,"right":"C"},"trade":{"ms_of_day":55973387,"sequence":-1153804085,"size":1,"condition":18,"price":6.6,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OC","expiration":20250417,"strike":145000,"right":"C"},"quote":{"ms_of_day":55973387,"bid_size":26,"bid_exchange":65,"bid":6.4,"bid_condition":50,"ask_size":11,"ask_exchange":1,"ask":6.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OC","expiration":20250417,"strike":145000,"right":"C"},"quote":{"ms_of_day":55973387,"bid_size":1,"bid_exchange":1,"bid":6.6,"bid_condition":50,"ask_size":11,"ask_exchange":1,"ask":6.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55973349,"bid_size":402,"bid_exchange":65,"bid":3.85,"bid_condition":50,"ask_size":167,"ask_exchange":65,"ask":3.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55973399,"open":3.32,"high":13.69,"low":2.55,"close":3.95,"volume":203318,"count":43823,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55973399,"sequence":33902643,"size":1,"condition":95,"price":3.95,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55973399,"bid_size":402,"bid_exchange":65,"bid":3.85,"bid_condition":50,"ask_size":223,"ask_exchange":65,"ask":3.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55973401,"bid_size":402,"bid_exchange":65,"bid":3.85,"bid_condition":50,"ask_size":225,"ask_exchange":65,"ask":3.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXU","expiration":20250411,"strike":25500,"right":"C"},"quote":{"ms_of_day":55973405,"bid_size":1087,"bid_exchange":22,"bid":0.41,"bid_condition":50,"ask_size":12,"ask_exchange":31,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXU","expiration":20250411,"strike":25500,"right":"C"},"ohlc":{"ms_of_day":55973405,"open":1.3,"high":1.4,"low":0.45,"close":0.7,"volume":124,"count":12,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXU","expiration":20250411,"strike":25500,"right":"C"},"trade":{"ms_of_day":55973405,"sequence":599528248,"size":1,"condition":18,"price":0.7,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXU","expiration":20250411,"strike":25500,"right":"C"},"quote":{"ms_of_day":55973405,"bid_size":1087,"bid_exchange":22,"bid":0.41,"bid_condition":50,"ask_size":600,"ask_exchange":1,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXU","expiration":20250411,"strike":25500,"right":"C"},"quote":{"ms_of_day":55973405,"bid_size":1087,"bid_exchange":22,"bid":0.41,"bid_condition":50,"ask_size":2001,"ask_exchange":73,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AFL","expiration":20250425,"strike":111000,"right":"C"},"quote":{"ms_of_day":55971390,"bid_size":32,"bid_exchange":11,"bid":2.35,"bid_condition":50,"ask_size":35,"ask_exchange":5,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AFL","expiration":20250425,"strike":111000,"right":"C"},"ohlc":{"ms_of_day":55973404,"open":1.55,"high":2.65,"low":1.55,"close":2.42,"volume":30,"count":10,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AFL","expiration":20250425,"strike":111000,"right":"C"},"trade":{"ms_of_day":55973404,"sequence":-1410991969,"size":2,"condition":131,"price":2.42,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AFL","expiration":20250425,"strike":110000,"right":"C"},"quote":{"ms_of_day":55952915,"bid_size":22,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AFL","expiration":20250425,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55973404,"open":2.15,"high":2.99,"low":1.95,"close":2.99,"volume":26,"count":7,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AFL","expiration":20250425,"strike":110000,"right":"C"},"trade":{"ms_of_day":55973404,"sequence":-1410991968,"size":2,"condition":131,"price":2.99,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AFL","expiration":20250425,"strike":110000,"right":"C"},"quote":{"ms_of_day":55952915,"bid_size":22,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AFL","expiration":20250425,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55973404,"open":2.15,"high":2.99,"low":1.95,"close":2.99,"volume":29,"count":8,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AFL","expiration":20250425,"strike":110000,"right":"C"},"trade":{"ms_of_day":55973404,"sequence":-1410991967,"size":3,"condition":131,"price":2.99,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AFL","expiration":20250425,"strike":111000,"right":"C"},"quote":{"ms_of_day":55971390,"bid_size":32,"bid_exchange":11,"bid":2.35,"bid_condition":50,"ask_size":35,"ask_exchange":5,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AFL","expiration":20250425,"strike":111000,"right":"C"},"ohlc":{"ms_of_day":55973404,"open":1.55,"high":2.65,"low":1.55,"close":2.42,"volume":33,"count":11,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AFL","expiration":20250425,"strike":111000,"right":"C"},"trade":{"ms_of_day":55973404,"sequence":-1410991964,"size":3,"condition":131,"price":2.42,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55973404,"bid_size":139,"bid_exchange":43,"bid":1.8,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"ohlc":{"ms_of_day":55973419,"open":4.2,"high":30.0,"low":0.05,"close":2.1,"volume":5636,"count":1088,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"trade":{"ms_of_day":55973419,"sequence":-627708810,"size":1,"condition":125,"price":2.1,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20260116,"strike":99000,"right":"C"},"quote":{"ms_of_day":55973303,"bid_size":82,"bid_exchange":65,"bid":1.74,"bid_condition":50,"ask_size":82,"ask_exchange":76,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20260116,"strike":99000,"right":"C"},"ohlc":{"ms_of_day":55973428,"open":3.35,"high":3.55,"low":1.78,"close":1.78,"volume":10,"count":7,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20260116,"strike":99000,"right":"C"},"trade":{"ms_of_day":55973428,"sequence":37612849,"size":1,"condition":125,"price":1.78,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20260116,"strike":99000,"right":"C"},"quote":{"ms_of_day":55973303,"bid_size":82,"bid_exchange":65,"bid":1.74,"bid_condition":50,"ask_size":82,"ask_exchange":76,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20260116,"strike":99000,"right":"C"},"ohlc":{"ms_of_day":55973428,"open":3.35,"high":3.55,"low":1.78,"close":1.78,"volume":12,"count":8,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20260116,"strike":99000,"right":"C"},"trade":{"ms_of_day":55973428,"sequence":37612850,"size":2,"condition":125,"price":1.78,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250516,"strike":95000,"right":"C"},"quote":{"ms_of_day":55973429,"bid_size":699,"bid_exchange":43,"bid":9.05,"bid_condition":50,"ask_size":367,"ask_exchange":43,"ask":9.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250516,"strike":95000,"right":"C"},"ohlc":{"ms_of_day":55973429,"open":9.35,"high":12.75,"low":4.71,"close":9.14,"volume":4972,"count":1393,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250516,"strike":95000,"right":"C"},"trade":{"ms_of_day":55973429,"sequence":-1153802146,"size":1,"condition":125,"price":9.14,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250516,"strike":105000,"right":"C"},"quote":{"ms_of_day":55973429,"bid_size":126,"bid_exchange":5,"bid":5.6,"bid_condition":50,"ask_size":668,"ask_exchange":43,"ask":5.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250516,"strike":105000,"right":"C"},"ohlc":{"ms_of_day":55973429,"open":6.05,"high":8.35,"low":3.15,"close":5.62,"volume":5060,"count":975,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250516,"strike":105000,"right":"C"},"trade":{"ms_of_day":55973429,"sequence":-1153802143,"size":1,"condition":125,"price":5.62,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":24500,"right":"C"},"quote":{"ms_of_day":55971034,"bid_size":13,"bid_exchange":73,"bid":0.23,"bid_condition":50,"ask_size":105,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":24500,"right":"C"},"ohlc":{"ms_of_day":55973437,"open":1.7,"high":5.25,"low":0.2,"close":0.23,"volume":12027,"count":2293,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":24500,"right":"C"},"trade":{"ms_of_day":55973437,"sequence":-630605184,"size":1,"condition":125,"price":0.23,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":24500,"right":"C"},"quote":{"ms_of_day":55973437,"bid_size":13,"bid_exchange":73,"bid":0.23,"bid_condition":50,"ask_size":105,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250516,"strike":105000,"right":"C"},"quote":{"ms_of_day":55973451,"bid_size":126,"bid_exchange":5,"bid":5.6,"bid_condition":50,"ask_size":727,"ask_exchange":5,"ask":5.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250516,"strike":105000,"right":"C"},"quote":{"ms_of_day":55973451,"bid_size":126,"bid_exchange":5,"bid":5.6,"bid_condition":50,"ask_size":891,"ask_exchange":43,"ask":5.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250403,"strike":5900000,"right":"C"},"quote":{"ms_of_day":55973451,"bid_size":338,"bid_exchange":5,"bid":2.4,"bid_condition":50,"ask_size":137,"ask_exchange":5,"ask":2.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250328,"strike":13000,"right":"C"},"quote":{"ms_of_day":55973457,"bid_size":933,"bid_exchange":46,"bid":0.02,"bid_condition":50,"ask_size":1111,"ask_exchange":73,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250328,"strike":13000,"right":"C"},"ohlc":{"ms_of_day":55973457,"open":2.5,"high":2.5,"low":0.01,"close":0.03,"volume":8256,"count":807,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250328,"strike":13000,"right":"C"},"trade":{"ms_of_day":55973457,"sequence":-124328809,"size":10,"condition":18,"price":0.03,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250328,"strike":13000,"right":"C"},"quote":{"ms_of_day":55973457,"bid_size":862,"bid_exchange":46,"bid":0.02,"bid_condition":50,"ask_size":1111,"ask_exchange":73,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250328,"strike":13000,"right":"C"},"quote":{"ms_of_day":55973458,"bid_size":771,"bid_exchange":46,"bid":0.02,"bid_condition":50,"ask_size":1111,"ask_exchange":73,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARVN","expiration":20250516,"strike":10000,"right":"C"},"quote":{"ms_of_day":55973464,"bid_size":76,"bid_exchange":4,"bid":0.2,"bid_condition":50,"ask_size":245,"ask_exchange":73,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARVN","expiration":20250516,"strike":10000,"right":"C"},"ohlc":{"ms_of_day":55973464,"open":0.7,"high":0.73,"low":0.2,"close":0.25,"volume":212,"count":12,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARVN","expiration":20250516,"strike":10000,"right":"C"},"trade":{"ms_of_day":55973464,"sequence":-627706089,"size":30,"condition":125,"price":0.25,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARVN","expiration":20250516,"strike":10000,"right":"C"},"quote":{"ms_of_day":55973464,"bid_size":76,"bid_exchange":4,"bid":0.2,"bid_condition":50,"ask_size":245,"ask_exchange":73,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARVN","expiration":20250516,"strike":10000,"right":"C"},"ohlc":{"ms_of_day":55973464,"open":0.7,"high":0.73,"low":0.2,"close":0.25,"volume":231,"count":13,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARVN","expiration":20250516,"strike":10000,"right":"C"},"trade":{"ms_of_day":55973464,"sequence":-627706088,"size":19,"condition":125,"price":0.25,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARVN","expiration":20250516,"strike":10000,"right":"C"},"quote":{"ms_of_day":55973464,"bid_size":76,"bid_exchange":4,"bid":0.2,"bid_condition":50,"ask_size":245,"ask_exchange":73,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARVN","expiration":20250516,"strike":10000,"right":"C"},"ohlc":{"ms_of_day":55973464,"open":0.7,"high":0.73,"low":0.2,"close":0.25,"volume":240,"count":14,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARVN","expiration":20250516,"strike":10000,"right":"C"},"trade":{"ms_of_day":55973464,"sequence":-627706087,"size":9,"condition":125,"price":0.25,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARVN","expiration":20250516,"strike":10000,"right":"C"},"quote":{"ms_of_day":55973464,"bid_size":76,"bid_exchange":4,"bid":0.2,"bid_condition":50,"ask_size":245,"ask_exchange":73,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARVN","expiration":20250516,"strike":10000,"right":"C"},"ohlc":{"ms_of_day":55973464,"open":0.7,"high":0.73,"low":0.2,"close":0.25,"volume":258,"count":15,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARVN","expiration":20250516,"strike":10000,"right":"C"},"trade":{"ms_of_day":55973464,"sequence":-627706086,"size":18,"condition":125,"price":0.25,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250516,"strike":95000,"right":"C"},"quote":{"ms_of_day":55973453,"bid_size":699,"bid_exchange":43,"bid":9.05,"bid_condition":50,"ask_size":524,"ask_exchange":43,"ask":9.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55973458,"bid_size":29,"bid_exchange":5,"bid":8.1,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55973465,"bid_size":344,"bid_exchange":1,"bid":0.22,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"ohlc":{"ms_of_day":55973465,"open":0.57,"high":0.87,"low":0.18,"close":0.23,"volume":34801,"count":353,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"trade":{"ms_of_day":55973465,"sequence":-927170346,"size":2,"condition":18,"price":0.23,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55973467,"bid_size":197,"bid_exchange":43,"bid":1.8,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55973471,"bid_size":167,"bid_exchange":43,"bid":1.8,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55973474,"bid_size":344,"bid_exchange":1,"bid":0.22,"bid_condition":50,"ask_size":519,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55973475,"bid_size":344,"bid_exchange":1,"bid":0.22,"bid_condition":50,"ask_size":949,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLNO","expiration":20260116,"strike":45000,"right":"P"},"quote":{"ms_of_day":55973478,"bid_size":31,"bid_exchange":4,"bid":2.4,"bid_condition":50,"ask_size":11,"ask_exchange":65,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLNO","expiration":20260116,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55973478,"open":2.95,"high":3.0,"low":2.65,"close":3.0,"volume":6,"count":6,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLNO","expiration":20260116,"strike":45000,"right":"P"},"trade":{"ms_of_day":55973478,"sequence":37615176,"size":1,"condition":18,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLNO","expiration":20260116,"strike":45000,"right":"P"},"quote":{"ms_of_day":55973478,"bid_size":1,"bid_exchange":73,"bid":3.0,"bid_condition":50,"ask_size":11,"ask_exchange":65,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLNO","expiration":20260116,"strike":45000,"right":"P"},"quote":{"ms_of_day":55973478,"bid_size":1,"bid_exchange":73,"bid":3.0,"bid_condition":50,"ask_size":11,"ask_exchange":7,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CCL","expiration":20250417,"strike":20000,"right":"P"},"quote":{"ms_of_day":55973484,"bid_size":1838,"bid_exchange":6,"bid":0.49,"bid_condition":50,"ask_size":1495,"ask_exchange":46,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":572000,"right":"C"},"quote":{"ms_of_day":55973482,"bid_size":4837,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":2826,"ask_exchange":9,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSM","expiration":20250502,"strike":155000,"right":"P"},"quote":{"ms_of_day":55972866,"bid_size":149,"bid_exchange":43,"bid":3.3,"bid_condition":50,"ask_size":96,"ask_exchange":5,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSM","expiration":20250502,"strike":155000,"right":"P"},"ohlc":{"ms_of_day":55973495,"open":3.1,"high":3.63,"low":2.98,"close":3.3,"volume":70,"count":22,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSM","expiration":20250502,"strike":155000,"right":"P"},"trade":{"ms_of_day":55973495,"sequence":-124325778,"size":5,"condition":18,"price":3.3,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20260116,"strike":99000,"right":"C"},"quote":{"ms_of_day":55973502,"bid_size":82,"bid_exchange":65,"bid":1.74,"bid_condition":50,"ask_size":41,"ask_exchange":73,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20260116,"strike":99000,"right":"C"},"quote":{"ms_of_day":55973502,"bid_size":82,"bid_exchange":65,"bid":1.74,"bid_condition":50,"ask_size":28,"ask_exchange":76,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":162500,"right":"C"},"quote":{"ms_of_day":55973032,"bid_size":24,"bid_exchange":76,"bid":1.39,"bid_condition":50,"ask_size":5,"ask_exchange":46,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":162500,"right":"C"},"ohlc":{"ms_of_day":55973499,"open":8.8,"high":9.0,"low":1.14,"close":1.4,"volume":6914,"count":1877,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":162500,"right":"C"},"trade":{"ms_of_day":55973499,"sequence":-630601998,"size":1,"condition":18,"price":1.4,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":162500,"right":"C"},"quote":{"ms_of_day":55973499,"bid_size":24,"bid_exchange":76,"bid":1.39,"bid_condition":50,"ask_size":4,"ask_exchange":46,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250516,"strike":95000,"right":"C"},"quote":{"ms_of_day":55973502,"bid_size":828,"bid_exchange":43,"bid":9.05,"bid_condition":50,"ask_size":524,"ask_exchange":43,"ask":9.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSM","expiration":20250502,"strike":155000,"right":"P"},"quote":{"ms_of_day":55973496,"bid_size":149,"bid_exchange":43,"bid":3.3,"bid_condition":50,"ask_size":125,"ask_exchange":6,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55973430,"bid_size":63,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":39,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55973504,"open":124.4,"high":138.2,"low":3.0,"close":5.0,"volume":20443,"count":7714,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55973504,"sequence":599531374,"size":1,"condition":125,"price":5.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSM","expiration":20250502,"strike":155000,"right":"P"},"quote":{"ms_of_day":55973496,"bid_size":149,"bid_exchange":43,"bid":3.3,"bid_condition":50,"ask_size":125,"ask_exchange":6,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55973510,"bid_size":27,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":124,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55973510,"open":30.02,"high":33.0,"low":0.79,"close":3.0,"volume":79921,"count":31413,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55973510,"sequence":599531477,"size":1,"condition":18,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55973511,"bid_size":31,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":124,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":162500,"right":"C"},"quote":{"ms_of_day":55973521,"bid_size":24,"bid_exchange":76,"bid":1.39,"bid_condition":50,"ask_size":4,"ask_exchange":46,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55973538,"bid_size":63,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":43,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55973538,"bid_size":42,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":124,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250404,"strike":21000,"right":"C"},"quote":{"ms_of_day":55795360,"bid_size":386,"bid_exchange":69,"bid":0.01,"bid_condition":50,"ask_size":386,"ask_exchange":69,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250404,"strike":21000,"right":"C"},"ohlc":{"ms_of_day":55973553,"open":0.43,"high":0.49,"low":0.01,"close":0.02,"volume":436,"count":41,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250404,"strike":21000,"right":"C"},"trade":{"ms_of_day":55973553,"sequence":-124323194,"size":1,"condition":125,"price":0.02,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250404,"strike":21000,"right":"C"},"quote":{"ms_of_day":55973553,"bid_size":386,"bid_exchange":69,"bid":0.01,"bid_condition":50,"ask_size":1407,"ask_exchange":4,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250404,"strike":21000,"right":"C"},"quote":{"ms_of_day":55973553,"bid_size":386,"bid_exchange":69,"bid":0.01,"bid_condition":50,"ask_size":1499,"ask_exchange":4,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250404,"strike":21000,"right":"C"},"quote":{"ms_of_day":55973553,"bid_size":609,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":1906,"ask_exchange":4,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250404,"strike":21000,"right":"C"},"ohlc":{"ms_of_day":55973554,"open":0.43,"high":0.49,"low":0.01,"close":0.02,"volume":439,"count":42,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250404,"strike":21000,"right":"C"},"trade":{"ms_of_day":55973554,"sequence":-124323160,"size":3,"condition":125,"price":0.02,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250404,"strike":21000,"right":"C"},"quote":{"ms_of_day":55973554,"bid_size":609,"bid_exchange":60,"bid":0.01,"bid_condition":50,"ask_size":30,"ask_exchange":7,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250404,"strike":21000,"right":"C"},"quote":{"ms_of_day":55973554,"bid_size":609,"bid_exchange":47,"bid":0.01,"bid_condition":50,"ask_size":30,"ask_exchange":7,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":577000,"right":"C"},"quote":{"ms_of_day":55973495,"bid_size":126,"bid_exchange":69,"bid":1.49,"bid_condition":50,"ask_size":41,"ask_exchange":31,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":577000,"right":"C"},"ohlc":{"ms_of_day":55973573,"open":2.3,"high":5.0,"low":0.98,"close":1.5,"volume":3871,"count":783,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":577000,"right":"C"},"trade":{"ms_of_day":55973573,"sequence":1427257334,"size":1,"condition":95,"price":1.5,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55973575,"bid_size":63,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":40,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55973572,"bid_size":16,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":46,"ask_exchange":60,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55973572,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":34273,"count":1378,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55973572,"sequence":-1153797546,"size":1,"condition":95,"price":0.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55973572,"bid_size":7,"bid_exchange":1,"bid":0.16,"bid_condition":50,"ask_size":46,"ask_exchange":60,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250417,"strike":190000,"right":"C"},"quote":{"ms_of_day":55973574,"bid_size":197,"bid_exchange":43,"bid":1.14,"bid_condition":50,"ask_size":10,"ask_exchange":69,"ask":1.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250417,"strike":190000,"right":"C"},"ohlc":{"ms_of_day":55973574,"open":6.15,"high":7.71,"low":1.14,"close":1.21,"volume":3490,"count":1033,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250417,"strike":190000,"right":"C"},"trade":{"ms_of_day":55973574,"sequence":-1153797490,"size":1,"condition":125,"price":1.21,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250417,"strike":190000,"right":"C"},"quote":{"ms_of_day":55973574,"bid_size":197,"bid_exchange":43,"bid":1.14,"bid_condition":50,"ask_size":10,"ask_exchange":69,"ask":1.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250417,"strike":190000,"right":"C"},"ohlc":{"ms_of_day":55973574,"open":6.15,"high":7.71,"low":1.14,"close":1.21,"volume":3491,"count":1034,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250417,"strike":190000,"right":"C"},"trade":{"ms_of_day":55973574,"sequence":-1153797489,"size":1,"condition":125,"price":1.21,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250417,"strike":182500,"right":"C"},"quote":{"ms_of_day":55973431,"bid_size":281,"bid_exchange":65,"bid":2.94,"bid_condition":50,"ask_size":214,"ask_exchange":65,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250417,"strike":182500,"right":"C"},"ohlc":{"ms_of_day":55973575,"open":8.4,"high":11.04,"low":2.9,"close":3.04,"volume":262,"count":61,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250417,"strike":182500,"right":"C"},"trade":{"ms_of_day":55973575,"sequence":-1153797487,"size":2,"condition":125,"price":3.04,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55973572,"bid_size":7,"bid_exchange":1,"bid":0.16,"bid_condition":50,"ask_size":46,"ask_exchange":60,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55973579,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":34280,"count":1379,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55973579,"sequence":-1153797387,"size":7,"condition":18,"price":0.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55973579,"bid_size":28,"bid_exchange":47,"bid":0.15,"bid_condition":50,"ask_size":46,"ask_exchange":60,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":577000,"right":"C"},"quote":{"ms_of_day":55973588,"bid_size":148,"bid_exchange":42,"bid":1.49,"bid_condition":50,"ask_size":41,"ask_exchange":31,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":577000,"right":"C"},"quote":{"ms_of_day":55973588,"bid_size":148,"bid_exchange":42,"bid":1.49,"bid_condition":50,"ask_size":41,"ask_exchange":31,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55971710,"bid_size":219,"bid_exchange":46,"bid":0.17,"bid_condition":50,"ask_size":309,"ask_exchange":46,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":155000,"right":"C"},"ohlc":{"ms_of_day":55973598,"open":1.9,"high":5.0,"low":0.11,"close":0.19,"volume":3477,"count":507,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":155000,"right":"C"},"trade":{"ms_of_day":55973598,"sequence":-627703048,"size":1,"condition":18,"price":0.19,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55973599,"bid_size":219,"bid_exchange":46,"bid":0.17,"bid_condition":50,"ask_size":527,"ask_exchange":42,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":155000,"right":"C"},"quote":{"ms_of_day":55973599,"bid_size":256,"bid_exchange":69,"bid":0.17,"bid_condition":50,"ask_size":527,"ask_exchange":42,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":330000,"right":"C"},"quote":{"ms_of_day":55973526,"bid_size":8,"bid_exchange":69,"bid":2.7,"bid_condition":50,"ask_size":18,"ask_exchange":42,"ask":2.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":330000,"right":"C"},"ohlc":{"ms_of_day":55973605,"open":1.66,"high":5.25,"low":1.38,"close":2.73,"volume":1722,"count":485,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":330000,"right":"C"},"trade":{"ms_of_day":55973605,"sequence":33913687,"size":1,"condition":125,"price":2.73,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250417,"strike":182500,"right":"C"},"quote":{"ms_of_day":55973617,"bid_size":305,"bid_exchange":65,"bid":2.94,"bid_condition":50,"ask_size":214,"ask_exchange":65,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250417,"strike":182500,"right":"C"},"quote":{"ms_of_day":55973619,"bid_size":323,"bid_exchange":43,"bid":2.94,"bid_condition":50,"ask_size":214,"ask_exchange":65,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55973574,"bid_size":146,"bid_exchange":7,"bid":0.7,"bid_condition":50,"ask_size":54,"ask_exchange":73,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55973631,"open":3.09,"high":7.97,"low":0.21,"close":0.71,"volume":441654,"count":55306,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55973631,"sequence":599540188,"size":1,"condition":125,"price":0.71,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55973635,"bid_size":146,"bid_exchange":7,"bid":0.7,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55973635,"bid_size":146,"bid_exchange":7,"bid":0.7,"bid_condition":50,"ask_size":174,"ask_exchange":73,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55973635,"bid_size":33,"bid_exchange":5,"bid":20.3,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":20.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55973635,"open":118.6,"high":118.6,"low":17.5,"close":20.4,"volume":4078,"count":1068,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55973635,"sequence":599540446,"size":1,"condition":18,"price":20.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DXCM","expiration":20250404,"strike":67500,"right":"P"},"quote":{"ms_of_day":55973568,"bid_size":502,"bid_exchange":5,"bid":0.8,"bid_condition":50,"ask_size":70,"ask_exchange":46,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DXCM","expiration":20250404,"strike":67500,"right":"P"},"ohlc":{"ms_of_day":55973630,"open":0.7,"high":0.83,"low":0.69,"close":0.83,"volume":215,"count":49,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DXCM","expiration":20250404,"strike":67500,"right":"P"},"trade":{"ms_of_day":55973630,"sequence":-927162296,"size":2,"condition":125,"price":0.83,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DXCM","expiration":20250404,"strike":67500,"right":"P"},"quote":{"ms_of_day":55973568,"bid_size":502,"bid_exchange":5,"bid":0.8,"bid_condition":50,"ask_size":70,"ask_exchange":46,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DXCM","expiration":20250404,"strike":67500,"right":"P"},"ohlc":{"ms_of_day":55973630,"open":0.7,"high":0.83,"low":0.69,"close":0.83,"volume":219,"count":50,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DXCM","expiration":20250404,"strike":67500,"right":"P"},"trade":{"ms_of_day":55973630,"sequence":-927162295,"size":4,"condition":125,"price":0.83,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DXCM","expiration":20250404,"strike":67500,"right":"P"},"quote":{"ms_of_day":55973630,"bid_size":561,"bid_exchange":4,"bid":0.8,"bid_condition":50,"ask_size":70,"ask_exchange":46,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DXCM","expiration":20250404,"strike":67500,"right":"P"},"quote":{"ms_of_day":55973630,"bid_size":562,"bid_exchange":4,"bid":0.8,"bid_condition":50,"ask_size":70,"ask_exchange":46,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19620000,"right":"P"},"quote":{"ms_of_day":55973640,"bid_size":8,"bid_exchange":9,"bid":0.2,"bid_condition":50,"ask_size":67,"ask_exchange":6,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55973636,"bid_size":33,"bid_exchange":5,"bid":20.3,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":20.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55973584,"bid_size":36,"bid_exchange":5,"bid":22.4,"bid_condition":50,"ask_size":31,"ask_exchange":5,"ask":22.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55973637,"open":121.6,"high":121.6,"low":19.0,"close":22.6,"volume":2668,"count":793,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55973637,"sequence":599540694,"size":1,"condition":125,"price":22.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250404,"strike":115000,"right":"C"},"quote":{"ms_of_day":55968646,"bid_size":350,"bid_exchange":65,"bid":0.28,"bid_condition":50,"ask_size":10,"ask_exchange":46,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250404,"strike":115000,"right":"C"},"ohlc":{"ms_of_day":55973645,"open":3.5,"high":4.25,"low":0.25,"close":0.3,"volume":205,"count":51,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250404,"strike":115000,"right":"C"},"trade":{"ms_of_day":55973645,"sequence":-124317995,"size":2,"condition":125,"price":0.3,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55973643,"bid_size":36,"bid_exchange":5,"bid":22.4,"bid_condition":50,"ask_size":43,"ask_exchange":5,"ask":22.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"quote":{"ms_of_day":55973597,"bid_size":308,"bid_exchange":46,"bid":0.69,"bid_condition":50,"ask_size":216,"ask_exchange":46,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"ohlc":{"ms_of_day":55973663,"open":13.94,"high":14.99,"low":0.39,"close":0.7,"volume":85342,"count":10560,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"trade":{"ms_of_day":55973663,"sequence":1427259954,"size":3,"condition":18,"price":0.7,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KWEB","expiration":20250404,"strike":36000,"right":"P"},"quote":{"ms_of_day":55965017,"bid_size":35,"bid_exchange":42,"bid":0.75,"bid_condition":50,"ask_size":31,"ask_exchange":76,"ask":0.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KWEB","expiration":20250404,"strike":36000,"right":"P"},"ohlc":{"ms_of_day":55973661,"open":1.28,"high":1.45,"low":0.6,"close":0.75,"volume":6803,"count":240,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KWEB","expiration":20250404,"strike":36000,"right":"P"},"trade":{"ms_of_day":55973661,"sequence":-1345391742,"size":10,"condition":125,"price":0.75,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KWEB","expiration":20250404,"strike":36000,"right":"P"},"quote":{"ms_of_day":55973662,"bid_size":172,"bid_exchange":4,"bid":0.75,"bid_condition":50,"ask_size":31,"ask_exchange":76,"ask":0.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KWEB","expiration":20250404,"strike":36000,"right":"P"},"quote":{"ms_of_day":55973662,"bid_size":177,"bid_exchange":4,"bid":0.75,"bid_condition":50,"ask_size":31,"ask_exchange":76,"ask":0.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250620,"strike":80000,"right":"C"},"quote":{"ms_of_day":55973672,"bid_size":257,"bid_exchange":43,"bid":8.9,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":9.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250620,"strike":80000,"right":"C"},"quote":{"ms_of_day":55973672,"bid_size":250,"bid_exchange":9,"bid":8.9,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":9.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250404,"strike":115000,"right":"C"},"quote":{"ms_of_day":55973685,"bid_size":438,"bid_exchange":65,"bid":0.28,"bid_condition":50,"ask_size":10,"ask_exchange":46,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":25000,"right":"C"},"quote":{"ms_of_day":55973607,"bid_size":104,"bid_exchange":65,"bid":1.14,"bid_condition":50,"ask_size":220,"ask_exchange":5,"ask":1.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55973700,"open":3.25,"high":5.3,"low":0.84,"close":1.23,"volume":23051,"count":3962,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":25000,"right":"C"},"trade":{"ms_of_day":55973700,"sequence":-630591678,"size":1,"condition":125,"price":1.23,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"quote":{"ms_of_day":55973708,"bid_size":308,"bid_exchange":46,"bid":0.69,"bid_condition":50,"ask_size":244,"ask_exchange":46,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"quote":{"ms_of_day":55973711,"bid_size":308,"bid_exchange":46,"bid":0.69,"bid_condition":50,"ask_size":203,"ask_exchange":1,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55973713,"bid_size":21,"bid_exchange":5,"bid":20.3,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":20.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":42000,"right":"P"},"quote":{"ms_of_day":55973715,"bid_size":1,"bid_exchange":69,"bid":0.93,"bid_condition":50,"ask_size":15,"ask_exchange":7,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":42000,"right":"P"},"ohlc":{"ms_of_day":55973715,"open":4.1,"high":6.98,"low":0.43,"close":0.93,"volume":3473,"count":437,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":42000,"right":"P"},"trade":{"ms_of_day":55973715,"sequence":-630590930,"size":1,"condition":18,"price":0.93,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":42000,"right":"P"},"quote":{"ms_of_day":55973715,"bid_size":13,"bid_exchange":60,"bid":0.92,"bid_condition":50,"ask_size":15,"ask_exchange":7,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":42000,"right":"P"},"quote":{"ms_of_day":55973715,"bid_size":13,"bid_exchange":60,"bid":0.92,"bid_condition":50,"ask_size":15,"ask_exchange":7,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"quote":{"ms_of_day":55973580,"bid_size":21,"bid_exchange":60,"bid":1.22,"bid_condition":50,"ask_size":65,"ask_exchange":42,"ask":1.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"ohlc":{"ms_of_day":55973734,"open":8.08,"high":20.06,"low":0.87,"close":1.23,"volume":70844,"count":8428,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"trade":{"ms_of_day":55973734,"sequence":-62917872,"size":9,"condition":18,"price":1.23,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"quote":{"ms_of_day":55973580,"bid_size":21,"bid_exchange":60,"bid":1.22,"bid_condition":50,"ask_size":65,"ask_exchange":42,"ask":1.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"ohlc":{"ms_of_day":55973734,"open":8.08,"high":20.06,"low":0.87,"close":1.23,"volume":70845,"count":8429,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"trade":{"ms_of_day":55973734,"sequence":-62917871,"size":1,"condition":18,"price":1.23,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250417,"strike":410000,"right":"C"},"quote":{"ms_of_day":55973454,"bid_size":79,"bid_exchange":76,"bid":1.93,"bid_condition":50,"ask_size":22,"ask_exchange":42,"ask":1.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250417,"strike":410000,"right":"C"},"ohlc":{"ms_of_day":55973738,"open":8.7,"high":10.28,"low":1.53,"close":1.95,"volume":19376,"count":5316,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250417,"strike":410000,"right":"C"},"trade":{"ms_of_day":55973738,"sequence":841571796,"size":1,"condition":125,"price":1.95,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250417,"strike":410000,"right":"C"},"quote":{"ms_of_day":55973454,"bid_size":79,"bid_exchange":76,"bid":1.93,"bid_condition":50,"ask_size":22,"ask_exchange":42,"ask":1.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250417,"strike":410000,"right":"C"},"ohlc":{"ms_of_day":55973738,"open":8.7,"high":10.28,"low":1.53,"close":1.95,"volume":19377,"count":5317,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250417,"strike":410000,"right":"C"},"trade":{"ms_of_day":55973738,"sequence":841571813,"size":1,"condition":125,"price":1.95,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250417,"strike":31500,"right":"C"},"quote":{"ms_of_day":55973279,"bid_size":1936,"bid_exchange":42,"bid":0.72,"bid_condition":50,"ask_size":2596,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250417,"strike":31500,"right":"C"},"ohlc":{"ms_of_day":55973742,"open":0.3,"high":0.75,"low":0.28,"close":0.74,"volume":30224,"count":652,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250417,"strike":31500,"right":"C"},"trade":{"ms_of_day":55973742,"sequence":37625803,"size":4,"condition":18,"price":0.74,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250417,"strike":31500,"right":"C"},"quote":{"ms_of_day":55973279,"bid_size":1936,"bid_exchange":42,"bid":0.72,"bid_condition":50,"ask_size":2596,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250417,"strike":31500,"right":"C"},"ohlc":{"ms_of_day":55973742,"open":0.3,"high":0.75,"low":0.28,"close":0.74,"volume":30235,"count":653,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250417,"strike":31500,"right":"C"},"trade":{"ms_of_day":55973742,"sequence":37625804,"size":11,"condition":18,"price":0.74,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250417,"strike":31500,"right":"C"},"quote":{"ms_of_day":55973742,"bid_size":1936,"bid_exchange":42,"bid":0.72,"bid_condition":50,"ask_size":5193,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250417,"strike":31500,"right":"C"},"quote":{"ms_of_day":55973742,"bid_size":1975,"bid_exchange":42,"bid":0.72,"bid_condition":50,"ask_size":5193,"ask_exchange":42,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55973742,"bid_size":255,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":34,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55973742,"open":27.46,"high":29.1,"low":0.15,"close":0.4,"volume":58411,"count":19505,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55973742,"sequence":599543935,"size":1,"condition":18,"price":0.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250417,"strike":190000,"right":"C"},"quote":{"ms_of_day":55973770,"bid_size":1,"bid_exchange":7,"bid":1.15,"bid_condition":50,"ask_size":10,"ask_exchange":69,"ask":1.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250417,"strike":190000,"right":"C"},"quote":{"ms_of_day":55973771,"bid_size":1,"bid_exchange":7,"bid":1.15,"bid_condition":50,"ask_size":13,"ask_exchange":46,"ask":1.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTU","expiration":20250411,"strike":650000,"right":"P"},"quote":{"ms_of_day":55973794,"bid_size":20,"bid_exchange":5,"bid":34.8,"bid_condition":50,"ask_size":42,"ask_exchange":5,"ask":36.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTU","expiration":20250411,"strike":640000,"right":"P"},"quote":{"ms_of_day":55973795,"bid_size":25,"bid_exchange":5,"bid":26.6,"bid_condition":50,"ask_size":32,"ask_exchange":5,"ask":27.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTU","expiration":20250411,"strike":640000,"right":"P"},"quote":{"ms_of_day":55973799,"bid_size":25,"bid_exchange":5,"bid":26.6,"bid_condition":50,"ask_size":31,"ask_exchange":5,"ask":27.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTU","expiration":20250411,"strike":650000,"right":"P"},"quote":{"ms_of_day":55973799,"bid_size":19,"bid_exchange":5,"bid":34.8,"bid_condition":50,"ask_size":42,"ask_exchange":5,"ask":36.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":122000,"right":"C"},"quote":{"ms_of_day":55973571,"bid_size":1275,"bid_exchange":31,"bid":0.43,"bid_condition":50,"ask_size":91,"ask_exchange":60,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":122000,"right":"C"},"ohlc":{"ms_of_day":55973799,"open":9.2,"high":9.2,"low":0.39,"close":0.43,"volume":58539,"count":8312,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":122000,"right":"C"},"trade":{"ms_of_day":55973799,"sequence":734755622,"size":1,"condition":18,"price":0.43,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":122000,"right":"C"},"quote":{"ms_of_day":55973571,"bid_size":1275,"bid_exchange":31,"bid":0.43,"bid_condition":50,"ask_size":91,"ask_exchange":60,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":122000,"right":"C"},"ohlc":{"ms_of_day":55973799,"open":9.2,"high":9.2,"low":0.39,"close":0.43,"volume":58540,"count":8313,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":122000,"right":"C"},"trade":{"ms_of_day":55973799,"sequence":734755623,"size":1,"condition":18,"price":0.43,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":122000,"right":"C"},"quote":{"ms_of_day":55973799,"bid_size":2181,"bid_exchange":42,"bid":0.43,"bid_condition":50,"ask_size":91,"ask_exchange":60,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":122000,"right":"C"},"quote":{"ms_of_day":55973804,"bid_size":1338,"bid_exchange":31,"bid":0.43,"bid_condition":50,"ask_size":91,"ask_exchange":60,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55973838,"bid_size":16,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":46,"ask_exchange":60,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55973838,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":34311,"count":1380,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55973838,"sequence":-1153787592,"size":31,"condition":95,"price":0.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55973838,"bid_size":10,"bid_exchange":1,"bid":0.16,"bid_condition":50,"ask_size":46,"ask_exchange":60,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":24500,"right":"C"},"quote":{"ms_of_day":55973839,"bid_size":14,"bid_exchange":73,"bid":0.23,"bid_condition":50,"ask_size":105,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55973852,"bid_size":28,"bid_exchange":47,"bid":0.15,"bid_condition":50,"ask_size":46,"ask_exchange":60,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"quote":{"ms_of_day":55973859,"bid_size":21,"bid_exchange":60,"bid":1.22,"bid_condition":50,"ask_size":79,"ask_exchange":11,"ask":1.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250620,"strike":5260000,"right":"P"},"quote":{"ms_of_day":55972569,"bid_size":520,"bid_exchange":5,"bid":53.7,"bid_condition":50,"ask_size":343,"ask_exchange":5,"ask":54.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250620,"strike":5260000,"right":"P"},"ohlc":{"ms_of_day":55973860,"open":116.7,"high":134.3,"low":46.3,"close":54.05,"volume":548,"count":483,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250620,"strike":5260000,"right":"P"},"trade":{"ms_of_day":55973860,"sequence":599547599,"size":1,"condition":130,"price":54.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250620,"strike":4760000,"right":"P"},"quote":{"ms_of_day":55973663,"bid_size":320,"bid_exchange":5,"bid":18.5,"bid_condition":50,"ask_size":1321,"ask_exchange":5,"ask":18.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250620,"strike":4760000,"right":"P"},"ohlc":{"ms_of_day":55973860,"open":19.95,"high":20.82,"low":18.14,"close":18.65,"volume":462,"count":462,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250620,"strike":4760000,"right":"P"},"trade":{"ms_of_day":55973860,"sequence":599547604,"size":1,"condition":130,"price":18.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55973863,"bid_size":7,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":137,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55973863,"open":30.02,"high":33.0,"low":0.79,"close":2.95,"volume":79922,"count":31414,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55973863,"sequence":599547650,"size":1,"condition":18,"price":2.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":496000,"right":"C"},"quote":{"ms_of_day":55973279,"bid_size":1546,"bid_exchange":65,"bid":0.07,"bid_condition":50,"ask_size":909,"ask_exchange":46,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":496000,"right":"C"},"ohlc":{"ms_of_day":55973867,"open":12.08,"high":14.33,"low":0.07,"close":0.08,"volume":11483,"count":847,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":496000,"right":"C"},"trade":{"ms_of_day":55973867,"sequence":-62917170,"size":3,"condition":125,"price":0.08,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20260320,"strike":260000,"right":"C"},"quote":{"ms_of_day":55973845,"bid_size":1,"bid_exchange":6,"bid":35.55,"bid_condition":50,"ask_size":112,"ask_exchange":22,"ask":38.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20260320,"strike":260000,"right":"C"},"ohlc":{"ms_of_day":55973870,"open":32.15,"high":35.55,"low":30.46,"close":35.55,"volume":309,"count":24,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20260320,"strike":260000,"right":"C"},"trade":{"ms_of_day":55973870,"sequence":-630580061,"size":1,"condition":18,"price":35.55,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20260320,"strike":260000,"right":"C"},"quote":{"ms_of_day":55973870,"bid_size":5,"bid_exchange":5,"bid":35.5,"bid_condition":50,"ask_size":112,"ask_exchange":22,"ask":38.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20260320,"strike":260000,"right":"C"},"quote":{"ms_of_day":55973870,"bid_size":14,"bid_exchange":73,"bid":35.55,"bid_condition":50,"ask_size":112,"ask_exchange":22,"ask":38.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"C"},"quote":{"ms_of_day":55973609,"bid_size":6,"bid_exchange":60,"bid":0.76,"bid_condition":50,"ask_size":31,"ask_exchange":46,"ask":0.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"C"},"ohlc":{"ms_of_day":55973878,"open":3.8,"high":7.41,"low":0.61,"close":0.81,"volume":22001,"count":2575,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"C"},"trade":{"ms_of_day":55973878,"sequence":-630578979,"size":1,"condition":18,"price":0.81,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"C"},"quote":{"ms_of_day":55973878,"bid_size":6,"bid_exchange":60,"bid":0.76,"bid_condition":50,"ask_size":49,"ask_exchange":6,"ask":0.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"C"},"quote":{"ms_of_day":55973879,"bid_size":6,"bid_exchange":60,"bid":0.76,"bid_condition":50,"ask_size":61,"ask_exchange":65,"ask":0.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55973880,"bid_size":260,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":34,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":280000,"right":"C"},"quote":{"ms_of_day":55973726,"bid_size":103,"bid_exchange":43,"bid":35.0,"bid_condition":50,"ask_size":5,"ask_exchange":7,"ask":35.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55973894,"open":16.91,"high":43.6,"low":15.1,"close":35.05,"volume":3107,"count":559,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":280000,"right":"C"},"trade":{"ms_of_day":55973894,"sequence":33923276,"size":5,"condition":18,"price":35.05,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":280000,"right":"C"},"quote":{"ms_of_day":55973894,"bid_size":103,"bid_exchange":43,"bid":35.0,"bid_condition":50,"ask_size":127,"ask_exchange":43,"ask":35.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250404,"strike":115000,"right":"C"},"quote":{"ms_of_day":55973894,"bid_size":467,"bid_exchange":65,"bid":0.28,"bid_condition":50,"ask_size":10,"ask_exchange":46,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":280000,"right":"C"},"quote":{"ms_of_day":55973895,"bid_size":142,"bid_exchange":43,"bid":35.0,"bid_condition":50,"ask_size":127,"ask_exchange":43,"ask":35.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VALE","expiration":20250404,"strike":10500,"right":"C"},"quote":{"ms_of_day":55973898,"bid_size":2071,"bid_exchange":7,"bid":0.05,"bid_condition":50,"ask_size":99,"ask_exchange":65,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250411,"strike":5760000,"right":"C"},"quote":{"ms_of_day":55973900,"bid_size":2,"bid_exchange":5,"bid":62.1,"bid_condition":50,"ask_size":18,"ask_exchange":5,"ask":62.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250411,"strike":5760000,"right":"C"},"ohlc":{"ms_of_day":55973900,"open":64.65,"high":68.2,"low":51.5,"close":62.1,"volume":306,"count":56,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250411,"strike":5760000,"right":"C"},"trade":{"ms_of_day":55973900,"sequence":599548392,"size":1,"condition":18,"price":62.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250411,"strike":5760000,"right":"C"},"quote":{"ms_of_day":55973900,"bid_size":2,"bid_exchange":5,"bid":62.1,"bid_condition":50,"ask_size":18,"ask_exchange":5,"ask":62.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250411,"strike":5760000,"right":"C"},"ohlc":{"ms_of_day":55973900,"open":64.65,"high":68.2,"low":51.5,"close":62.1,"volume":308,"count":57,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250411,"strike":5760000,"right":"C"},"trade":{"ms_of_day":55973900,"sequence":599548404,"size":2,"condition":18,"price":62.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250411,"strike":5760000,"right":"C"},"quote":{"ms_of_day":55973900,"bid_size":37,"bid_exchange":5,"bid":61.7,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":62.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250411,"strike":5760000,"right":"C"},"quote":{"ms_of_day":55973900,"bid_size":37,"bid_exchange":5,"bid":61.7,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":62.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55973937,"bid_size":1,"bid_exchange":7,"bid":9.85,"bid_condition":50,"ask_size":627,"ask_exchange":22,"ask":10.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20260116,"strike":15000,"right":"C"},"ohlc":{"ms_of_day":55973937,"open":11.8,"high":16.05,"low":8.96,"close":9.85,"volume":875,"count":236,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20260116,"strike":15000,"right":"C"},"trade":{"ms_of_day":55973937,"sequence":-630576369,"size":1,"condition":18,"price":9.85,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55973937,"bid_size":21,"bid_exchange":43,"bid":9.5,"bid_condition":50,"ask_size":627,"ask_exchange":22,"ask":10.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55973937,"bid_size":21,"bid_exchange":43,"bid":9.5,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":9.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250417,"strike":410000,"right":"C"},"quote":{"ms_of_day":55973941,"bid_size":79,"bid_exchange":76,"bid":1.93,"bid_condition":50,"ask_size":23,"ask_exchange":42,"ask":1.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250417,"strike":410000,"right":"C"},"quote":{"ms_of_day":55973942,"bid_size":79,"bid_exchange":76,"bid":1.93,"bid_condition":50,"ask_size":25,"ask_exchange":42,"ask":1.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AG","expiration":20250417,"strike":7000,"right":"C"},"quote":{"ms_of_day":55973949,"bid_size":10,"bid_exchange":7,"bid":0.36,"bid_condition":50,"ask_size":234,"ask_exchange":31,"ask":0.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AG","expiration":20250417,"strike":7000,"right":"C"},"ohlc":{"ms_of_day":55973949,"open":0.15,"high":0.82,"low":0.1,"close":0.36,"volume":24906,"count":1685,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AG","expiration":20250417,"strike":7000,"right":"C"},"trade":{"ms_of_day":55973949,"sequence":-1410977236,"size":10,"condition":18,"price":0.36,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AG","expiration":20250417,"strike":7000,"right":"C"},"quote":{"ms_of_day":55973949,"bid_size":1292,"bid_exchange":9,"bid":0.34,"bid_condition":50,"ask_size":234,"ask_exchange":31,"ask":0.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AG","expiration":20250417,"strike":7000,"right":"C"},"quote":{"ms_of_day":55973949,"bid_size":1292,"bid_exchange":9,"bid":0.34,"bid_condition":50,"ask_size":37,"ask_exchange":7,"ask":0.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55973266,"bid_size":1135,"bid_exchange":31,"bid":0.94,"bid_condition":50,"ask_size":202,"ask_exchange":7,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":125000,"right":"C"},"ohlc":{"ms_of_day":55973949,"open":8.85,"high":8.9,"low":0.8,"close":0.95,"volume":246794,"count":37349,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":125000,"right":"C"},"trade":{"ms_of_day":55973949,"sequence":734757192,"size":1,"condition":18,"price":0.95,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55973950,"bid_size":1135,"bid_exchange":31,"bid":0.94,"bid_condition":50,"ask_size":419,"ask_exchange":7,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55973950,"bid_size":1135,"bid_exchange":31,"bid":0.94,"bid_condition":50,"ask_size":424,"ask_exchange":7,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"quote":{"ms_of_day":55973985,"bid_size":21,"bid_exchange":60,"bid":1.22,"bid_condition":50,"ask_size":65,"ask_exchange":42,"ask":1.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55973987,"bid_size":36,"bid_exchange":5,"bid":22.4,"bid_condition":50,"ask_size":40,"ask_exchange":5,"ask":22.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55973987,"bid_size":6,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":137,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55973987,"bid_size":76,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":137,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55973992,"bid_size":255,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":34,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55974002,"bid_size":309,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":1180,"ask_exchange":65,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"ohlc":{"ms_of_day":55974002,"open":13.18,"high":13.48,"low":0.02,"close":0.05,"volume":121307,"count":18822,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"trade":{"ms_of_day":55974002,"sequence":-62915812,"size":1,"condition":18,"price":0.05,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55974002,"bid_size":309,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":1561,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55974002,"bid_size":309,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":1561,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55973984,"bid_size":21,"bid_exchange":69,"bid":2.92,"bid_condition":50,"ask_size":24,"ask_exchange":76,"ask":2.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"ohlc":{"ms_of_day":55974002,"open":2.17,"high":11.75,"low":2.05,"close":2.96,"volume":61590,"count":14610,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"trade":{"ms_of_day":55974002,"sequence":33928865,"size":1,"condition":18,"price":2.96,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55974002,"bid_size":48,"bid_exchange":73,"bid":2.92,"bid_condition":50,"ask_size":24,"ask_exchange":76,"ask":2.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55974002,"bid_size":66,"bid_exchange":42,"bid":2.92,"bid_condition":50,"ask_size":24,"ask_exchange":76,"ask":2.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55973951,"bid_size":1135,"bid_exchange":31,"bid":0.94,"bid_condition":50,"ask_size":1504,"ask_exchange":1,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":125000,"right":"C"},"ohlc":{"ms_of_day":55974017,"open":8.85,"high":8.9,"low":0.8,"close":0.95,"volume":246799,"count":37350,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":125000,"right":"C"},"trade":{"ms_of_day":55974017,"sequence":734757865,"size":5,"condition":18,"price":0.95,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55974017,"bid_size":1135,"bid_exchange":31,"bid":0.94,"bid_condition":50,"ask_size":1504,"ask_exchange":1,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55974018,"bid_size":1135,"bid_exchange":31,"bid":0.94,"bid_condition":50,"ask_size":1504,"ask_exchange":1,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":320000,"right":"P"},"quote":{"ms_of_day":55974024,"bid_size":26,"bid_exchange":7,"bid":5.75,"bid_condition":50,"ask_size":33,"ask_exchange":43,"ask":5.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":320000,"right":"P"},"quote":{"ms_of_day":55974024,"bid_size":26,"bid_exchange":7,"bid":5.75,"bid_condition":50,"ask_size":33,"ask_exchange":43,"ask":5.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55974026,"bid_size":76,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":137,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55974026,"open":30.02,"high":33.0,"low":0.79,"close":3.0,"volume":79923,"count":31415,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55974026,"sequence":599552926,"size":1,"condition":18,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55974027,"bid_size":77,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":137,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":330000,"right":"P"},"quote":{"ms_of_day":55974039,"bid_size":20,"bid_exchange":46,"bid":9.3,"bid_condition":50,"ask_size":27,"ask_exchange":43,"ask":9.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":330000,"right":"P"},"quote":{"ms_of_day":55974044,"bid_size":20,"bid_exchange":46,"bid":9.3,"bid_condition":50,"ask_size":31,"ask_exchange":43,"ask":9.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":478000,"right":"P"},"quote":{"ms_of_day":55974020,"bid_size":162,"bid_exchange":42,"bid":0.76,"bid_condition":50,"ask_size":30,"ask_exchange":73,"ask":0.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":478000,"right":"P"},"ohlc":{"ms_of_day":55974043,"open":11.24,"high":19.02,"low":0.56,"close":0.77,"volume":11480,"count":2354,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":478000,"right":"P"},"trade":{"ms_of_day":55974043,"sequence":-62915415,"size":1,"condition":18,"price":0.77,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250516,"strike":35000,"right":"C"},"quote":{"ms_of_day":55971403,"bid_size":340,"bid_exchange":31,"bid":0.13,"bid_condition":50,"ask_size":667,"ask_exchange":1,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250516,"strike":35000,"right":"C"},"ohlc":{"ms_of_day":55974050,"open":0.51,"high":0.58,"low":0.11,"close":0.14,"volume":22954,"count":741,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250516,"strike":35000,"right":"C"},"trade":{"ms_of_day":55974050,"sequence":-630570017,"size":10,"condition":18,"price":0.14,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250516,"strike":35000,"right":"C"},"quote":{"ms_of_day":55974050,"bid_size":340,"bid_exchange":31,"bid":0.13,"bid_condition":50,"ask_size":667,"ask_exchange":1,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250516,"strike":35000,"right":"C"},"quote":{"ms_of_day":55974050,"bid_size":340,"bid_exchange":31,"bid":0.13,"bid_condition":50,"ask_size":1415,"ask_exchange":1,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPRO","expiration":20250328,"strike":74000,"right":"P"},"quote":{"ms_of_day":55923553,"bid_size":262,"bid_exchange":11,"bid":0.05,"bid_condition":50,"ask_size":277,"ask_exchange":11,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPRO","expiration":20250328,"strike":74000,"right":"P"},"ohlc":{"ms_of_day":55974051,"open":4.54,"high":4.54,"low":0.05,"close":0.13,"volume":215,"count":51,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPRO","expiration":20250328,"strike":74000,"right":"P"},"trade":{"ms_of_day":55974051,"sequence":-124291307,"size":10,"condition":133,"price":0.13,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPRO","expiration":20250328,"strike":73500,"right":"P"},"quote":{"ms_of_day":55925337,"bid_size":0,"bid_exchange":42,"bid":0.0,"bid_condition":50,"ask_size":12,"ask_exchange":11,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPRO","expiration":20250328,"strike":73500,"right":"P"},"ohlc":{"ms_of_day":55974051,"open":4.0,"high":4.0,"low":0.01,"close":0.01,"volume":103,"count":26,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPRO","expiration":20250328,"strike":73500,"right":"P"},"trade":{"ms_of_day":55974051,"sequence":-124291306,"size":10,"condition":133,"price":0.01,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":96000,"right":"C"},"quote":{"ms_of_day":55973409,"bid_size":1,"bid_exchange":1,"bid":0.17,"bid_condition":50,"ask_size":249,"ask_exchange":46,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":96000,"right":"C"},"ohlc":{"ms_of_day":55974051,"open":3.35,"high":4.4,"low":0.18,"close":0.18,"volume":42722,"count":8076,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":96000,"right":"C"},"trade":{"ms_of_day":55974051,"sequence":-1153778926,"size":1,"condition":18,"price":0.18,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":96000,"right":"C"},"quote":{"ms_of_day":55973409,"bid_size":1,"bid_exchange":1,"bid":0.17,"bid_condition":50,"ask_size":249,"ask_exchange":46,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":96000,"right":"C"},"ohlc":{"ms_of_day":55974051,"open":3.35,"high":4.4,"low":0.18,"close":0.18,"volume":42723,"count":8077,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":96000,"right":"C"},"trade":{"ms_of_day":55974051,"sequence":-1153778916,"size":1,"condition":18,"price":0.18,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":96000,"right":"C"},"quote":{"ms_of_day":55974051,"bid_size":1,"bid_exchange":1,"bid":0.17,"bid_condition":50,"ask_size":249,"ask_exchange":46,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":96000,"right":"C"},"quote":{"ms_of_day":55974051,"bid_size":1,"bid_exchange":1,"bid":0.17,"bid_condition":50,"ask_size":311,"ask_exchange":46,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DG","expiration":20250328,"strike":83000,"right":"C"},"quote":{"ms_of_day":55974056,"bid_size":25,"bid_exchange":76,"bid":4.55,"bid_condition":50,"ask_size":13,"ask_exchange":76,"ask":4.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DG","expiration":20250328,"strike":83000,"right":"C"},"quote":{"ms_of_day":55974056,"bid_size":26,"bid_exchange":5,"bid":4.55,"bid_condition":50,"ask_size":11,"ask_exchange":46,"ask":4.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DG","expiration":20250328,"strike":87000,"right":"P"},"quote":{"ms_of_day":55974056,"bid_size":10,"bid_exchange":7,"bid":0.45,"bid_condition":50,"ask_size":339,"ask_exchange":9,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DG","expiration":20250404,"strike":84000,"right":"C"},"quote":{"ms_of_day":55974057,"bid_size":66,"bid_exchange":5,"bid":4.35,"bid_condition":50,"ask_size":17,"ask_exchange":9,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LUNR","expiration":20250919,"strike":13000,"right":"P"},"quote":{"ms_of_day":55970179,"bid_size":4,"bid_exchange":7,"bid":5.55,"bid_condition":50,"ask_size":168,"ask_exchange":43,"ask":5.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LUNR","expiration":20250919,"strike":13000,"right":"P"},"ohlc":{"ms_of_day":55974062,"open":4.26,"high":7.18,"low":4.11,"close":5.55,"volume":331,"count":60,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LUNR","expiration":20250919,"strike":13000,"right":"P"},"trade":{"ms_of_day":55974062,"sequence":1417305769,"size":4,"condition":18,"price":5.55,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LUNR","expiration":20250919,"strike":13000,"right":"P"},"quote":{"ms_of_day":55974062,"bid_size":48,"bid_exchange":11,"bid":5.5,"bid_condition":50,"ask_size":168,"ask_exchange":43,"ask":5.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LUNR","expiration":20250919,"strike":13000,"right":"P"},"quote":{"ms_of_day":55974062,"bid_size":48,"bid_exchange":11,"bid":5.5,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":5.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"C"},"quote":{"ms_of_day":55973424,"bid_size":9,"bid_exchange":43,"bid":3.24,"bid_condition":50,"ask_size":6,"ask_exchange":7,"ask":3.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"C"},"ohlc":{"ms_of_day":55974065,"open":4.5,"high":10.53,"low":1.32,"close":3.24,"volume":78677,"count":11789,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"C"},"trade":{"ms_of_day":55974065,"sequence":599554570,"size":3,"condition":130,"price":3.24,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55974036,"bid_size":1547,"bid_exchange":43,"bid":0.07,"bid_condition":50,"ask_size":522,"ask_exchange":46,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55974065,"open":2.72,"high":6.34,"low":0.03,"close":0.08,"volume":298170,"count":43451,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"trade":{"ms_of_day":55974065,"sequence":599554571,"size":3,"condition":130,"price":0.08,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FXI","expiration":20250328,"strike":37000,"right":"C"},"quote":{"ms_of_day":55974084,"bid_size":914,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":780,"ask_exchange":9,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AI","expiration":20250328,"strike":21500,"right":"P"},"quote":{"ms_of_day":55974088,"bid_size":449,"bid_exchange":7,"bid":0.03,"bid_condition":50,"ask_size":537,"ask_exchange":4,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AI","expiration":20250328,"strike":21500,"right":"P"},"ohlc":{"ms_of_day":55974088,"open":1.34,"high":1.34,"low":0.05,"close":0.05,"volume":775,"count":136,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AI","expiration":20250328,"strike":21500,"right":"P"},"trade":{"ms_of_day":55974088,"sequence":-1410974418,"size":5,"condition":95,"price":0.05,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AI","expiration":20250328,"strike":21500,"right":"P"},"quote":{"ms_of_day":55974089,"bid_size":449,"bid_exchange":7,"bid":0.03,"bid_condition":50,"ask_size":638,"ask_exchange":4,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AI","expiration":20250328,"strike":21500,"right":"P"},"quote":{"ms_of_day":55974089,"bid_size":449,"bid_exchange":7,"bid":0.03,"bid_condition":50,"ask_size":929,"ask_exchange":4,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":20000,"right":"P"},"quote":{"ms_of_day":55973854,"bid_size":100,"bid_exchange":1,"bid":0.14,"bid_condition":50,"ask_size":741,"ask_exchange":46,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":20000,"right":"P"},"ohlc":{"ms_of_day":55974099,"open":0.33,"high":0.84,"low":0.01,"close":0.15,"volume":34261,"count":3865,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":20000,"right":"P"},"trade":{"ms_of_day":55974099,"sequence":-630565239,"size":5,"condition":18,"price":0.15,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":20000,"right":"P"},"quote":{"ms_of_day":55973854,"bid_size":100,"bid_exchange":1,"bid":0.14,"bid_condition":50,"ask_size":741,"ask_exchange":46,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":20000,"right":"P"},"ohlc":{"ms_of_day":55974099,"open":0.33,"high":0.84,"low":0.01,"close":0.15,"volume":34266,"count":3866,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":20000,"right":"P"},"trade":{"ms_of_day":55974099,"sequence":-630565238,"size":5,"condition":18,"price":0.15,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":20000,"right":"P"},"quote":{"ms_of_day":55974100,"bid_size":100,"bid_exchange":1,"bid":0.14,"bid_condition":50,"ask_size":741,"ask_exchange":46,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":20000,"right":"P"},"quote":{"ms_of_day":55974101,"bid_size":100,"bid_exchange":1,"bid":0.14,"bid_condition":50,"ask_size":727,"ask_exchange":46,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23500,"right":"C"},"quote":{"ms_of_day":55974103,"bid_size":19,"bid_exchange":69,"bid":0.34,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":0.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":25000,"right":"C"},"quote":{"ms_of_day":55974103,"bid_size":100,"bid_exchange":9,"bid":1.14,"bid_condition":50,"ask_size":220,"ask_exchange":5,"ask":1.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55973217,"bid_size":93,"bid_exchange":43,"bid":0.2,"bid_condition":50,"ask_size":96,"ask_exchange":46,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55974104,"open":2.67,"high":4.8,"low":0.16,"close":0.2,"volume":74619,"count":10942,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55974104,"sequence":-630564637,"size":1,"condition":18,"price":0.2,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55974104,"bid_size":92,"bid_exchange":43,"bid":0.2,"bid_condition":50,"ask_size":96,"ask_exchange":46,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55974104,"bid_size":92,"bid_exchange":43,"bid":0.2,"bid_condition":50,"ask_size":96,"ask_exchange":46,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55974104,"open":2.67,"high":4.8,"low":0.16,"close":0.2,"volume":74620,"count":10943,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55974104,"sequence":-630564524,"size":1,"condition":18,"price":0.2,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":25000,"right":"C"},"quote":{"ms_of_day":55974104,"bid_size":87,"bid_exchange":5,"bid":1.14,"bid_condition":50,"ask_size":220,"ask_exchange":5,"ask":1.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55974104,"bid_size":92,"bid_exchange":43,"bid":0.2,"bid_condition":50,"ask_size":96,"ask_exchange":46,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55974104,"open":2.67,"high":4.8,"low":0.16,"close":0.2,"volume":74622,"count":10944,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55974104,"sequence":-630564447,"size":2,"condition":18,"price":0.2,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55974104,"bid_size":90,"bid_exchange":43,"bid":0.2,"bid_condition":50,"ask_size":96,"ask_exchange":46,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55974103,"bid_size":16,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":46,"ask_exchange":60,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55974103,"open":0.27,"high":0.41,"low":0.03,"close":0.16,"volume":34312,"count":1381,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55974103,"sequence":-1153777167,"size":1,"condition":95,"price":0.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55974103,"bid_size":11,"bid_exchange":1,"bid":0.16,"bid_condition":50,"ask_size":46,"ask_exchange":60,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55974104,"bid_size":90,"bid_exchange":43,"bid":0.2,"bid_condition":50,"ask_size":96,"ask_exchange":46,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55974105,"open":2.67,"high":4.8,"low":0.16,"close":0.2,"volume":74623,"count":10945,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55974105,"sequence":-630564383,"size":1,"condition":18,"price":0.2,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55974105,"bid_size":89,"bid_exchange":43,"bid":0.2,"bid_condition":50,"ask_size":96,"ask_exchange":46,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55974106,"bid_size":10,"bid_exchange":5,"bid":8.1,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55974105,"bid_size":89,"bid_exchange":43,"bid":0.2,"bid_condition":50,"ask_size":96,"ask_exchange":46,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55974105,"open":2.67,"high":4.8,"low":0.16,"close":0.2,"volume":74624,"count":10946,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55974105,"sequence":-630564351,"size":1,"condition":18,"price":0.2,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55974105,"bid_size":88,"bid_exchange":43,"bid":0.2,"bid_condition":50,"ask_size":96,"ask_exchange":46,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55974106,"bid_size":76,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":137,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55974105,"bid_size":88,"bid_exchange":43,"bid":0.2,"bid_condition":50,"ask_size":96,"ask_exchange":46,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55974105,"open":2.67,"high":4.8,"low":0.16,"close":0.2,"volume":74625,"count":10947,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55974105,"sequence":-630564319,"size":1,"condition":18,"price":0.2,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55974105,"bid_size":87,"bid_exchange":43,"bid":0.2,"bid_condition":50,"ask_size":96,"ask_exchange":46,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55974105,"bid_size":87,"bid_exchange":43,"bid":0.2,"bid_condition":50,"ask_size":96,"ask_exchange":46,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55974105,"bid_size":87,"bid_exchange":43,"bid":0.2,"bid_condition":50,"ask_size":96,"ask_exchange":46,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55974114,"open":2.67,"high":4.8,"low":0.16,"close":0.2,"volume":74626,"count":10948,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55974114,"sequence":-630563490,"size":1,"condition":18,"price":0.2,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20270115,"strike":115000,"right":"P"},"quote":{"ms_of_day":55974065,"bid_size":51,"bid_exchange":43,"bid":18.45,"bid_condition":50,"ask_size":179,"ask_exchange":22,"ask":19.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20270115,"strike":115000,"right":"P"},"ohlc":{"ms_of_day":55974115,"open":15.05,"high":18.55,"low":15.05,"close":18.55,"volume":22,"count":5,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20270115,"strike":115000,"right":"P"},"trade":{"ms_of_day":55974115,"sequence":-124287626,"size":2,"condition":130,"price":18.55,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55974114,"bid_size":86,"bid_exchange":43,"bid":0.2,"bid_condition":50,"ask_size":96,"ask_exchange":46,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55974114,"bid_size":86,"bid_exchange":43,"bid":0.2,"bid_condition":50,"ask_size":96,"ask_exchange":46,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55974114,"open":2.67,"high":4.8,"low":0.16,"close":0.2,"volume":74712,"count":10949,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55974114,"sequence":-630563485,"size":86,"condition":18,"price":0.2,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55974114,"bid_size":38,"bid_exchange":47,"bid":0.19,"bid_condition":50,"ask_size":96,"ask_exchange":46,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250328,"strike":115000,"right":"P"},"quote":{"ms_of_day":55974066,"bid_size":36,"bid_exchange":11,"bid":3.75,"bid_condition":50,"ask_size":31,"ask_exchange":47,"ask":3.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250328,"strike":115000,"right":"P"},"ohlc":{"ms_of_day":55974115,"open":1.38,"high":4.42,"low":0.42,"close":3.85,"volume":465,"count":139,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250328,"strike":115000,"right":"P"},"trade":{"ms_of_day":55974115,"sequence":-124287619,"size":2,"condition":130,"price":3.85,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250328,"strike":115000,"right":"P"},"quote":{"ms_of_day":55974116,"bid_size":178,"bid_exchange":6,"bid":3.75,"bid_condition":50,"ask_size":31,"ask_exchange":47,"ask":3.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55974117,"bid_size":29,"bid_exchange":47,"bid":0.15,"bid_condition":50,"ask_size":46,"ask_exchange":60,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250328,"strike":115000,"right":"P"},"quote":{"ms_of_day":55974116,"bid_size":36,"bid_exchange":11,"bid":3.75,"bid_condition":50,"ask_size":31,"ask_exchange":47,"ask":3.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55974117,"bid_size":77,"bid_exchange":43,"bid":0.19,"bid_condition":50,"ask_size":470,"ask_exchange":1,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55974117,"open":2.67,"high":4.8,"low":0.16,"close":0.2,"volume":74742,"count":10950,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55974117,"sequence":-630563278,"size":30,"condition":18,"price":0.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55974117,"bid_size":77,"bid_exchange":43,"bid":0.19,"bid_condition":50,"ask_size":470,"ask_exchange":1,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55974117,"bid_size":77,"bid_exchange":43,"bid":0.19,"bid_condition":50,"ask_size":470,"ask_exchange":1,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20250411,"strike":10500,"right":"P"},"quote":{"ms_of_day":55972248,"bid_size":53,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":7,"ask_exchange":7,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20250411,"strike":10500,"right":"P"},"ohlc":{"ms_of_day":55974120,"open":0.46,"high":0.46,"low":0.01,"close":0.02,"volume":292,"count":41,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20250411,"strike":10500,"right":"P"},"trade":{"ms_of_day":55974120,"sequence":-124287150,"size":1,"condition":95,"price":0.02,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20250411,"strike":10500,"right":"P"},"quote":{"ms_of_day":55974120,"bid_size":53,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":6,"ask_exchange":7,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23500,"right":"C"},"quote":{"ms_of_day":55974132,"bid_size":19,"bid_exchange":69,"bid":0.34,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":0.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20270115,"strike":115000,"right":"P"},"quote":{"ms_of_day":55974134,"bid_size":56,"bid_exchange":5,"bid":18.45,"bid_condition":50,"ask_size":179,"ask_exchange":22,"ask":19.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20270115,"strike":115000,"right":"P"},"quote":{"ms_of_day":55974136,"bid_size":56,"bid_exchange":5,"bid":18.45,"bid_condition":50,"ask_size":195,"ask_exchange":65,"ask":19.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":478000,"right":"P"},"quote":{"ms_of_day":55974140,"bid_size":162,"bid_exchange":42,"bid":0.76,"bid_condition":50,"ask_size":44,"ask_exchange":73,"ask":0.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55974142,"bid_size":77,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":137,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55974142,"open":30.02,"high":33.0,"low":0.79,"close":3.0,"volume":79924,"count":31416,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55974142,"sequence":599557378,"size":1,"condition":18,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55974142,"bid_size":77,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":380000,"right":"P"},"quote":{"ms_of_day":55974148,"bid_size":1786,"bid_exchange":42,"bid":0.56,"bid_condition":50,"ask_size":3623,"ask_exchange":42,"ask":0.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":380000,"right":"P"},"ohlc":{"ms_of_day":55974148,"open":1.3,"high":1.52,"low":0.53,"close":0.58,"volume":945,"count":36,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":380000,"right":"P"},"trade":{"ms_of_day":55974148,"sequence":1427268233,"size":5,"condition":18,"price":0.58,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":380000,"right":"P"},"quote":{"ms_of_day":55974148,"bid_size":1786,"bid_exchange":42,"bid":0.56,"bid_condition":50,"ask_size":4800,"ask_exchange":22,"ask":0.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":380000,"right":"P"},"quote":{"ms_of_day":55974149,"bid_size":1786,"bid_exchange":42,"bid":0.56,"bid_condition":50,"ask_size":4800,"ask_exchange":22,"ask":0.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250328,"strike":235000,"right":"P"},"quote":{"ms_of_day":55961217,"bid_size":4,"bid_exchange":69,"bid":15.8,"bid_condition":50,"ask_size":45,"ask_exchange":11,"ask":16.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250328,"strike":235000,"right":"P"},"ohlc":{"ms_of_day":55974156,"open":8.6,"high":22.5,"low":5.45,"close":15.91,"volume":222,"count":94,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250328,"strike":235000,"right":"P"},"trade":{"ms_of_day":55974156,"sequence":599557934,"size":1,"condition":131,"price":15.91,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250328,"strike":230000,"right":"P"},"quote":{"ms_of_day":55969037,"bid_size":16,"bid_exchange":47,"bid":10.8,"bid_condition":50,"ask_size":39,"ask_exchange":76,"ask":11.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250328,"strike":230000,"right":"P"},"ohlc":{"ms_of_day":55974156,"open":7.2,"high":18.35,"low":2.35,"close":10.92,"volume":833,"count":270,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250328,"strike":230000,"right":"P"},"trade":{"ms_of_day":55974156,"sequence":599557935,"size":1,"condition":131,"price":10.92,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250328,"strike":230000,"right":"P"},"quote":{"ms_of_day":55974156,"bid_size":16,"bid_exchange":47,"bid":10.8,"bid_condition":50,"ask_size":366,"ask_exchange":5,"ask":11.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250328,"strike":230000,"right":"P"},"quote":{"ms_of_day":55974156,"bid_size":16,"bid_exchange":47,"bid":10.8,"bid_condition":50,"ask_size":385,"ask_exchange":5,"ask":11.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250328,"strike":235000,"right":"P"},"quote":{"ms_of_day":55974156,"bid_size":4,"bid_exchange":69,"bid":15.8,"bid_condition":50,"ask_size":395,"ask_exchange":5,"ask":16.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250328,"strike":235000,"right":"P"},"quote":{"ms_of_day":55974156,"bid_size":4,"bid_exchange":69,"bid":15.8,"bid_condition":50,"ask_size":417,"ask_exchange":5,"ask":16.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55974156,"bid_size":77,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":137,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250417,"strike":325000,"right":"P"},"quote":{"ms_of_day":55974161,"bid_size":1,"bid_exchange":9,"bid":21.85,"bid_condition":50,"ask_size":28,"ask_exchange":69,"ask":21.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250417,"strike":325000,"right":"P"},"ohlc":{"ms_of_day":55974162,"open":71.0,"high":99.7,"low":17.6,"close":21.85,"volume":934,"count":360,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250417,"strike":325000,"right":"P"},"trade":{"ms_of_day":55974162,"sequence":841592844,"size":1,"condition":18,"price":21.85,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250417,"strike":325000,"right":"P"},"quote":{"ms_of_day":55974162,"bid_size":1,"bid_exchange":9,"bid":21.85,"bid_condition":50,"ask_size":39,"ask_exchange":7,"ask":21.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250417,"strike":325000,"right":"P"},"quote":{"ms_of_day":55974162,"bid_size":1,"bid_exchange":9,"bid":21.85,"bid_condition":50,"ask_size":10,"ask_exchange":47,"ask":21.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":540000,"right":"P"},"quote":{"ms_of_day":55974164,"bid_size":1,"bid_exchange":7,"bid":3.08,"bid_condition":50,"ask_size":571,"ask_exchange":65,"ask":3.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":540000,"right":"P"},"ohlc":{"ms_of_day":55974164,"open":6.12,"high":11.56,"low":2.18,"close":3.08,"volume":11949,"count":1646,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":540000,"right":"P"},"trade":{"ms_of_day":55974164,"sequence":1427268457,"size":1,"condition":18,"price":3.08,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":540000,"right":"P"},"quote":{"ms_of_day":55974164,"bid_size":178,"bid_exchange":42,"bid":3.06,"bid_condition":50,"ask_size":571,"ask_exchange":65,"ask":3.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":540000,"right":"P"},"quote":{"ms_of_day":55974165,"bid_size":178,"bid_exchange":42,"bid":3.06,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":3.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":478000,"right":"P"},"quote":{"ms_of_day":55974192,"bid_size":162,"bid_exchange":42,"bid":0.76,"bid_condition":50,"ask_size":44,"ask_exchange":73,"ask":0.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55974202,"bid_size":1,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":45,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55974202,"open":40.1,"high":40.1,"low":0.44,"close":1.6,"volume":71390,"count":27345,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55974202,"sequence":599559389,"size":2,"condition":18,"price":1.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":162500,"right":"C"},"quote":{"ms_of_day":55973841,"bid_size":24,"bid_exchange":76,"bid":1.39,"bid_condition":50,"ask_size":4,"ask_exchange":46,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":162500,"right":"C"},"ohlc":{"ms_of_day":55974206,"open":8.8,"high":9.0,"low":1.14,"close":1.4,"volume":6915,"count":1878,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":162500,"right":"C"},"trade":{"ms_of_day":55974206,"sequence":-630558513,"size":1,"condition":18,"price":1.4,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":162500,"right":"C"},"quote":{"ms_of_day":55974206,"bid_size":24,"bid_exchange":76,"bid":1.39,"bid_condition":50,"ask_size":3,"ask_exchange":46,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":162500,"right":"C"},"quote":{"ms_of_day":55974208,"bid_size":24,"bid_exchange":76,"bid":1.39,"bid_condition":50,"ask_size":3,"ask_exchange":46,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55973639,"bid_size":758,"bid_exchange":43,"bid":1.8,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"ohlc":{"ms_of_day":55974220,"open":4.2,"high":30.0,"low":0.05,"close":2.1,"volume":5637,"count":1089,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"trade":{"ms_of_day":55974220,"sequence":-627680828,"size":1,"condition":18,"price":2.1,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55974148,"bid_size":61,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":79,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55974218,"open":130.0,"high":130.0,"low":1.1,"close":1.85,"volume":36652,"count":13698,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55974218,"sequence":599559711,"size":1,"condition":125,"price":1.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55974217,"bid_size":1547,"bid_exchange":43,"bid":0.07,"bid_condition":50,"ask_size":522,"ask_exchange":46,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HD","expiration":20250404,"strike":365000,"right":"C"},"quote":{"ms_of_day":55973376,"bid_size":23,"bid_exchange":43,"bid":5.3,"bid_condition":50,"ask_size":73,"ask_exchange":43,"ask":5.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HD","expiration":20250404,"strike":365000,"right":"C"},"ohlc":{"ms_of_day":55974229,"open":5.8,"high":5.85,"low":1.49,"close":5.35,"volume":486,"count":185,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HD","expiration":20250404,"strike":365000,"right":"C"},"trade":{"ms_of_day":55974229,"sequence":-630557366,"size":6,"condition":125,"price":5.35,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250417,"strike":150000,"right":"P"},"quote":{"ms_of_day":55974229,"bid_size":547,"bid_exchange":9,"bid":0.95,"bid_condition":50,"ask_size":10,"ask_exchange":11,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250417,"strike":150000,"right":"P"},"ohlc":{"ms_of_day":55974230,"open":2.28,"high":4.5,"low":1.0,"close":1.0,"volume":2003,"count":358,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250417,"strike":150000,"right":"P"},"trade":{"ms_of_day":55974230,"sequence":-1153767960,"size":10,"condition":18,"price":1.0,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250417,"strike":150000,"right":"P"},"quote":{"ms_of_day":55974230,"bid_size":547,"bid_exchange":9,"bid":0.95,"bid_condition":50,"ask_size":510,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250417,"strike":150000,"right":"P"},"quote":{"ms_of_day":55974230,"bid_size":57,"bid_exchange":60,"bid":1.0,"bid_condition":50,"ask_size":510,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55974233,"bid_size":1,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":30,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55974234,"bid_size":1532,"bid_exchange":43,"bid":0.07,"bid_condition":50,"ask_size":522,"ask_exchange":46,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"C"},"quote":{"ms_of_day":55974234,"bid_size":8,"bid_exchange":43,"bid":3.24,"bid_condition":50,"ask_size":6,"ask_exchange":7,"ask":3.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"C"},"quote":{"ms_of_day":55974234,"bid_size":8,"bid_exchange":43,"bid":3.24,"bid_condition":50,"ask_size":6,"ask_exchange":7,"ask":3.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55974234,"bid_size":1,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55974234,"bid_size":52,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":79,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55974235,"bid_size":36,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":79,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250417,"strike":985000,"right":"C"},"quote":{"ms_of_day":55974236,"bid_size":321,"bid_exchange":43,"bid":42.1,"bid_condition":50,"ask_size":4,"ask_exchange":46,"ask":42.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250417,"strike":985000,"right":"C"},"ohlc":{"ms_of_day":55974236,"open":46.0,"high":55.46,"low":21.25,"close":42.4,"volume":573,"count":284,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250417,"strike":985000,"right":"C"},"trade":{"ms_of_day":55974236,"sequence":841596702,"size":4,"condition":18,"price":42.4,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250417,"strike":985000,"right":"C"},"quote":{"ms_of_day":55974236,"bid_size":321,"bid_exchange":43,"bid":42.1,"bid_condition":50,"ask_size":42,"ask_exchange":65,"ask":42.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250417,"strike":985000,"right":"C"},"quote":{"ms_of_day":55974236,"bid_size":321,"bid_exchange":43,"bid":42.1,"bid_condition":50,"ask_size":42,"ask_exchange":65,"ask":42.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250516,"strike":35000,"right":"C"},"quote":{"ms_of_day":55974114,"bid_size":468,"bid_exchange":69,"bid":0.13,"bid_condition":50,"ask_size":1729,"ask_exchange":1,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250516,"strike":35000,"right":"C"},"ohlc":{"ms_of_day":55974251,"open":0.51,"high":0.58,"low":0.11,"close":0.14,"volume":22955,"count":742,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250516,"strike":35000,"right":"C"},"trade":{"ms_of_day":55974251,"sequence":-630556370,"size":1,"condition":95,"price":0.14,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250516,"strike":35000,"right":"C"},"quote":{"ms_of_day":55974251,"bid_size":468,"bid_exchange":69,"bid":0.13,"bid_condition":50,"ask_size":1483,"ask_exchange":1,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250516,"strike":35000,"right":"C"},"quote":{"ms_of_day":55974251,"bid_size":468,"bid_exchange":69,"bid":0.13,"bid_condition":50,"ask_size":1483,"ask_exchange":1,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250516,"strike":35000,"right":"C"},"ohlc":{"ms_of_day":55974251,"open":0.51,"high":0.58,"low":0.11,"close":0.14,"volume":22964,"count":743,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250516,"strike":35000,"right":"C"},"trade":{"ms_of_day":55974251,"sequence":-630556362,"size":9,"condition":95,"price":0.14,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250516,"strike":35000,"right":"C"},"quote":{"ms_of_day":55974251,"bid_size":468,"bid_exchange":69,"bid":0.13,"bid_condition":50,"ask_size":1473,"ask_exchange":1,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HD","expiration":20250404,"strike":365000,"right":"C"},"quote":{"ms_of_day":55974275,"bid_size":23,"bid_exchange":43,"bid":5.3,"bid_condition":50,"ask_size":100,"ask_exchange":42,"ask":5.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HD","expiration":20250404,"strike":365000,"right":"C"},"quote":{"ms_of_day":55974275,"bid_size":23,"bid_exchange":43,"bid":5.3,"bid_condition":50,"ask_size":100,"ask_exchange":42,"ask":5.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250411,"strike":107000,"right":"C"},"quote":{"ms_of_day":55972768,"bid_size":91,"bid_exchange":42,"bid":3.65,"bid_condition":50,"ask_size":891,"ask_exchange":43,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250411,"strike":107000,"right":"C"},"ohlc":{"ms_of_day":55974277,"open":2.46,"high":9.55,"low":1.93,"close":3.65,"volume":897,"count":337,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250411,"strike":107000,"right":"C"},"trade":{"ms_of_day":55974277,"sequence":-1410968257,"size":1,"condition":131,"price":3.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250411,"strike":111000,"right":"C"},"quote":{"ms_of_day":55973028,"bid_size":184,"bid_exchange":46,"bid":1.93,"bid_condition":50,"ask_size":38,"ask_exchange":69,"ask":1.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250411,"strike":111000,"right":"C"},"ohlc":{"ms_of_day":55974277,"open":1.81,"high":6.5,"low":1.11,"close":1.95,"volume":1777,"count":351,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250411,"strike":111000,"right":"C"},"trade":{"ms_of_day":55974277,"sequence":-1410968256,"size":1,"condition":131,"price":1.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":575000,"right":"C"},"quote":{"ms_of_day":55974254,"bid_size":188,"bid_exchange":46,"bid":3.98,"bid_condition":50,"ask_size":241,"ask_exchange":6,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":575000,"right":"C"},"ohlc":{"ms_of_day":55974289,"open":17.0,"high":19.38,"low":2.97,"close":4.0,"volume":50969,"count":6419,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":575000,"right":"C"},"trade":{"ms_of_day":55974289,"sequence":1427271150,"size":1,"condition":125,"price":4.0,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FAS","expiration":20250502,"strike":165000,"right":"C"},"quote":{"ms_of_day":55970864,"bid_size":17,"bid_exchange":43,"bid":10.1,"bid_condition":50,"ask_size":24,"ask_exchange":22,"ask":11.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FAS","expiration":20250502,"strike":165000,"right":"C"},"ohlc":{"ms_of_day":55974320,"open":6.0,"high":11.01,"low":6.0,"close":11.01,"volume":17,"count":7,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FAS","expiration":20250502,"strike":165000,"right":"C"},"trade":{"ms_of_day":55974320,"sequence":-630552980,"size":1,"condition":130,"price":11.01,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FAS","expiration":20250404,"strike":171000,"right":"C"},"quote":{"ms_of_day":55973055,"bid_size":38,"bid_exchange":69,"bid":2.4,"bid_condition":50,"ask_size":28,"ask_exchange":22,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FAS","expiration":20250404,"strike":171000,"right":"C"},"ohlc":{"ms_of_day":55974320,"open":2.79,"high":2.79,"low":1.86,"close":2.56,"volume":5,"count":5,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FAS","expiration":20250404,"strike":171000,"right":"C"},"trade":{"ms_of_day":55974320,"sequence":-630552979,"size":1,"condition":130,"price":2.56,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FAS","expiration":20250404,"strike":171000,"right":"C"},"quote":{"ms_of_day":55974322,"bid_size":1,"bid_exchange":42,"bid":2.45,"bid_condition":50,"ask_size":28,"ask_exchange":22,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FAS","expiration":20250502,"strike":165000,"right":"C"},"quote":{"ms_of_day":55974322,"bid_size":17,"bid_exchange":43,"bid":10.1,"bid_condition":50,"ask_size":1,"ask_exchange":42,"ask":10.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FAS","expiration":20250404,"strike":171000,"right":"C"},"quote":{"ms_of_day":55974322,"bid_size":11,"bid_exchange":11,"bid":2.45,"bid_condition":50,"ask_size":28,"ask_exchange":22,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FAS","expiration":20250502,"strike":165000,"right":"C"},"quote":{"ms_of_day":55974323,"bid_size":17,"bid_exchange":43,"bid":10.1,"bid_condition":50,"ask_size":1,"ask_exchange":42,"ask":10.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55974338,"bid_size":254,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":33,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55974338,"open":27.46,"high":29.1,"low":0.15,"close":0.4,"volume":58412,"count":19506,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55974338,"sequence":599566685,"size":1,"condition":95,"price":0.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250404,"strike":53000,"right":"C"},"quote":{"ms_of_day":55974137,"bid_size":204,"bid_exchange":46,"bid":0.21,"bid_condition":50,"ask_size":72,"ask_exchange":69,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250404,"strike":53000,"right":"C"},"ohlc":{"ms_of_day":55974336,"open":3.4,"high":3.42,"low":0.19,"close":0.21,"volume":4564,"count":654,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250404,"strike":53000,"right":"C"},"trade":{"ms_of_day":55974336,"sequence":-630552224,"size":7,"condition":130,"price":0.21,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250328,"strike":53000,"right":"C"},"quote":{"ms_of_day":55974153,"bid_size":209,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":561,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250328,"strike":53000,"right":"C"},"ohlc":{"ms_of_day":55974336,"open":3.05,"high":3.11,"low":0.01,"close":0.02,"volume":17740,"count":1662,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250328,"strike":53000,"right":"C"},"trade":{"ms_of_day":55974336,"sequence":-630552223,"size":7,"condition":130,"price":0.02,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRK","expiration":20250718,"strike":95000,"right":"C"},"quote":{"ms_of_day":55974348,"bid_size":1,"bid_exchange":1,"bid":2.61,"bid_condition":50,"ask_size":41,"ask_exchange":65,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRK","expiration":20250718,"strike":95000,"right":"C"},"ohlc":{"ms_of_day":55974348,"open":4.75,"high":7.25,"low":2.44,"close":2.63,"volume":1339,"count":124,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRK","expiration":20250718,"strike":95000,"right":"C"},"trade":{"ms_of_day":55974348,"sequence":841605971,"size":1,"condition":18,"price":2.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRK","expiration":20250718,"strike":95000,"right":"C"},"quote":{"ms_of_day":55974348,"bid_size":1,"bid_exchange":1,"bid":2.61,"bid_condition":50,"ask_size":106,"ask_exchange":1,"ask":2.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRK","expiration":20250718,"strike":95000,"right":"C"},"quote":{"ms_of_day":55974348,"bid_size":1,"bid_exchange":1,"bid":2.61,"bid_condition":50,"ask_size":351,"ask_exchange":73,"ask":2.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55974327,"bid_size":16,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":68,"ask_exchange":69,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55974372,"open":0.27,"high":0.41,"low":0.03,"close":0.17,"volume":34314,"count":1382,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55974372,"sequence":-1153759282,"size":2,"condition":95,"price":0.17,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":620000,"right":"C"},"quote":{"ms_of_day":55974371,"bid_size":3,"bid_exchange":1,"bid":0.84,"bid_condition":50,"ask_size":28,"ask_exchange":73,"ask":0.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":620000,"right":"C"},"ohlc":{"ms_of_day":55974371,"open":28.0,"high":30.0,"low":0.71,"close":0.87,"volume":79849,"count":19404,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":620000,"right":"C"},"trade":{"ms_of_day":55974371,"sequence":1417312308,"size":1,"condition":18,"price":0.87,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55974327,"bid_size":16,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":68,"ask_exchange":69,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55974372,"open":0.27,"high":0.41,"low":0.03,"close":0.17,"volume":34319,"count":1383,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55974372,"sequence":-1153759281,"size":5,"condition":95,"price":0.17,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55974327,"bid_size":16,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":68,"ask_exchange":69,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55974372,"open":0.27,"high":0.41,"low":0.03,"close":0.17,"volume":34320,"count":1384,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55974372,"sequence":-1153759280,"size":1,"condition":95,"price":0.17,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55974327,"bid_size":16,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":68,"ask_exchange":69,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55974372,"open":0.27,"high":0.41,"low":0.03,"close":0.17,"volume":34347,"count":1385,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55974372,"sequence":-1153759279,"size":27,"condition":95,"price":0.17,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55974327,"bid_size":16,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":68,"ask_exchange":69,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55974372,"open":0.27,"high":0.41,"low":0.03,"close":0.17,"volume":34348,"count":1386,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55974372,"sequence":-1153759278,"size":1,"condition":95,"price":0.17,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":620000,"right":"C"},"quote":{"ms_of_day":55974371,"bid_size":3,"bid_exchange":1,"bid":0.84,"bid_condition":50,"ask_size":28,"ask_exchange":73,"ask":0.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55974327,"bid_size":16,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":68,"ask_exchange":69,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55974372,"open":0.27,"high":0.41,"low":0.03,"close":0.17,"volume":34349,"count":1387,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55974372,"sequence":-1153759277,"size":1,"condition":95,"price":0.17,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":620000,"right":"C"},"quote":{"ms_of_day":55974371,"bid_size":2,"bid_exchange":60,"bid":0.84,"bid_condition":50,"ask_size":28,"ask_exchange":73,"ask":0.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55974327,"bid_size":16,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":68,"ask_exchange":69,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55974372,"open":0.27,"high":0.41,"low":0.03,"close":0.17,"volume":34350,"count":1388,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55974372,"sequence":-1153759268,"size":1,"condition":95,"price":0.17,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55974327,"bid_size":16,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":68,"ask_exchange":69,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55974372,"open":0.27,"high":0.41,"low":0.03,"close":0.17,"volume":34351,"count":1389,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55974372,"sequence":-1153759267,"size":1,"condition":95,"price":0.17,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55974327,"bid_size":16,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":68,"ask_exchange":69,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55974372,"open":0.27,"high":0.41,"low":0.03,"close":0.17,"volume":34352,"count":1390,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55974372,"sequence":-1153759266,"size":1,"condition":95,"price":0.17,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55974327,"bid_size":16,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":68,"ask_exchange":69,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55974372,"open":0.27,"high":0.41,"low":0.03,"close":0.17,"volume":34354,"count":1391,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55974372,"sequence":-1153759262,"size":2,"condition":95,"price":0.17,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55974327,"bid_size":16,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":68,"ask_exchange":69,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55974372,"open":0.27,"high":0.41,"low":0.03,"close":0.17,"volume":34355,"count":1392,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55974372,"sequence":-1153759261,"size":1,"condition":95,"price":0.17,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55974327,"bid_size":16,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":68,"ask_exchange":69,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55974372,"open":0.27,"high":0.41,"low":0.03,"close":0.17,"volume":34356,"count":1393,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55974372,"sequence":-1153759260,"size":1,"condition":95,"price":0.17,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55974327,"bid_size":16,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":68,"ask_exchange":69,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55974372,"open":0.27,"high":0.41,"low":0.03,"close":0.17,"volume":34386,"count":1394,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55974372,"sequence":-1153759244,"size":30,"condition":95,"price":0.17,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55974327,"bid_size":16,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":68,"ask_exchange":69,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55974372,"open":0.27,"high":0.41,"low":0.03,"close":0.17,"volume":34387,"count":1395,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55974372,"sequence":-1153759243,"size":1,"condition":95,"price":0.17,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55974327,"bid_size":16,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":68,"ask_exchange":69,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55974372,"open":0.27,"high":0.41,"low":0.03,"close":0.17,"volume":34388,"count":1396,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55974372,"sequence":-1153759234,"size":1,"condition":95,"price":0.17,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55974327,"bid_size":16,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":68,"ask_exchange":69,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55974372,"open":0.27,"high":0.41,"low":0.03,"close":0.17,"volume":34394,"count":1397,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55974372,"sequence":-1153759226,"size":6,"condition":95,"price":0.17,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55974327,"bid_size":16,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":68,"ask_exchange":69,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55974373,"open":0.27,"high":0.41,"low":0.03,"close":0.17,"volume":34395,"count":1398,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55974373,"sequence":-1153759212,"size":1,"condition":95,"price":0.17,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55974327,"bid_size":16,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":68,"ask_exchange":69,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55974373,"open":0.27,"high":0.41,"low":0.03,"close":0.17,"volume":34462,"count":1399,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55974373,"sequence":-1153759210,"size":67,"condition":95,"price":0.17,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55974373,"bid_size":16,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":22,"ask_exchange":73,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55974373,"bid_size":16,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":22,"ask_exchange":73,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55974373,"open":0.27,"high":0.41,"low":0.03,"close":0.17,"volume":34466,"count":1400,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55974373,"sequence":-1153759185,"size":4,"condition":95,"price":0.17,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55974373,"bid_size":16,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":22,"ask_exchange":73,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55974373,"open":0.27,"high":0.41,"low":0.03,"close":0.17,"volume":34469,"count":1401,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55974373,"sequence":-1153759184,"size":3,"condition":95,"price":0.17,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55974373,"bid_size":16,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":22,"ask_exchange":73,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55974373,"open":0.27,"high":0.41,"low":0.03,"close":0.17,"volume":34470,"count":1402,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55974373,"sequence":-1153759183,"size":1,"condition":95,"price":0.17,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55974373,"bid_size":16,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":22,"ask_exchange":73,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55974373,"open":0.27,"high":0.41,"low":0.03,"close":0.17,"volume":34471,"count":1403,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55974373,"sequence":-1153759182,"size":1,"condition":95,"price":0.17,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55974374,"bid_size":16,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":15,"ask_exchange":11,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55974374,"bid_size":16,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":15,"ask_exchange":11,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55974374,"open":0.27,"high":0.41,"low":0.03,"close":0.17,"volume":34493,"count":1404,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55974374,"sequence":-1153758835,"size":22,"condition":18,"price":0.17,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55974374,"bid_size":16,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":15,"ask_exchange":11,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55974374,"open":0.27,"high":0.41,"low":0.03,"close":0.17,"volume":34508,"count":1405,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"trade":{"ms_of_day":55974374,"sequence":-1153758740,"size":15,"condition":95,"price":0.17,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55974374,"bid_size":16,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":5,"ask_exchange":60,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55973078,"bid_size":2,"bid_exchange":5,"bid":82.9,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":83.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55974373,"open":161.89,"high":162.4,"low":77.9,"close":83.12,"volume":108,"count":46,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55974373,"sequence":599567677,"size":6,"condition":130,"price":83.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5660000,"right":"P"},"quote":{"ms_of_day":55973588,"bid_size":1,"bid_exchange":5,"bid":65.3,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":65.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5660000,"right":"P"},"ohlc":{"ms_of_day":55974373,"open":135.6,"high":137.0,"low":59.8,"close":65.5,"volume":68,"count":33,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5660000,"right":"P"},"trade":{"ms_of_day":55974373,"sequence":599567678,"size":6,"condition":130,"price":65.52,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":575000,"right":"C"},"quote":{"ms_of_day":55974377,"bid_size":72,"bid_exchange":46,"bid":3.98,"bid_condition":50,"ask_size":241,"ask_exchange":6,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":575000,"right":"C"},"quote":{"ms_of_day":55974377,"bid_size":54,"bid_exchange":42,"bid":3.98,"bid_condition":50,"ask_size":241,"ask_exchange":6,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"P"},"quote":{"ms_of_day":55974379,"bid_size":15,"bid_exchange":73,"bid":0.15,"bid_condition":50,"ask_size":5,"ask_exchange":60,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5660000,"right":"P"},"quote":{"ms_of_day":55974399,"bid_size":3,"bid_exchange":5,"bid":65.3,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":65.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55974414,"bid_size":259,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":33,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55974422,"bid_size":254,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":33,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250425,"strike":63000,"right":"C"},"quote":{"ms_of_day":55972269,"bid_size":177,"bid_exchange":11,"bid":4.5,"bid_condition":50,"ask_size":126,"ask_exchange":9,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250425,"strike":63000,"right":"C"},"ohlc":{"ms_of_day":55974429,"open":5.87,"high":6.64,"low":4.25,"close":4.7,"volume":196,"count":63,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250425,"strike":63000,"right":"C"},"trade":{"ms_of_day":55974429,"sequence":33940977,"size":2,"condition":18,"price":4.7,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250425,"strike":63000,"right":"C"},"quote":{"ms_of_day":55974429,"bid_size":177,"bid_exchange":11,"bid":4.5,"bid_condition":50,"ask_size":327,"ask_exchange":1,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250425,"strike":63000,"right":"C"},"quote":{"ms_of_day":55974429,"bid_size":177,"bid_exchange":11,"bid":4.5,"bid_condition":50,"ask_size":1074,"ask_exchange":73,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":8000,"right":"P"},"quote":{"ms_of_day":55974436,"bid_size":314,"bid_exchange":11,"bid":0.5,"bid_condition":50,"ask_size":1200,"ask_exchange":4,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":8000,"right":"P"},"ohlc":{"ms_of_day":55974436,"open":2.85,"high":3.42,"low":0.35,"close":0.55,"volume":4624,"count":738,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":8000,"right":"P"},"trade":{"ms_of_day":55974436,"sequence":-1153754198,"size":3,"condition":18,"price":0.55,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":8000,"right":"P"},"quote":{"ms_of_day":55974437,"bid_size":314,"bid_exchange":11,"bid":0.5,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":8000,"right":"P"},"quote":{"ms_of_day":55974437,"bid_size":314,"bid_exchange":11,"bid":0.5,"bid_condition":50,"ask_size":18,"ask_exchange":7,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":4000,"right":"C"},"quote":{"ms_of_day":55974440,"bid_size":1406,"bid_exchange":4,"bid":5.0,"bid_condition":50,"ask_size":49,"ask_exchange":65,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":4000,"right":"C"},"ohlc":{"ms_of_day":55974441,"open":2.96,"high":8.5,"low":2.71,"close":5.13,"volume":1295,"count":187,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":4000,"right":"C"},"trade":{"ms_of_day":55974441,"sequence":-1153753142,"size":2,"condition":130,"price":5.13,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":20000,"right":"C"},"quote":{"ms_of_day":55974439,"bid_size":9,"bid_exchange":1,"bid":2.3,"bid_condition":50,"ask_size":233,"ask_exchange":9,"ask":2.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55974441,"open":1.6,"high":4.8,"low":1.0,"close":2.43,"volume":7455,"count":902,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":20000,"right":"C"},"trade":{"ms_of_day":55974441,"sequence":-1153753140,"size":2,"condition":130,"price":2.43,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":20000,"right":"C"},"quote":{"ms_of_day":55974441,"bid_size":14,"bid_exchange":69,"bid":2.3,"bid_condition":50,"ask_size":233,"ask_exchange":9,"ask":2.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":20000,"right":"C"},"quote":{"ms_of_day":55974441,"bid_size":6,"bid_exchange":69,"bid":2.3,"bid_condition":50,"ask_size":233,"ask_exchange":9,"ask":2.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":479000,"right":"P"},"quote":{"ms_of_day":55974443,"bid_size":10,"bid_exchange":69,"bid":0.98,"bid_condition":50,"ask_size":777,"ask_exchange":73,"ask":0.99,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":479000,"right":"P"},"ohlc":{"ms_of_day":55974443,"open":11.93,"high":18.56,"low":0.71,"close":0.98,"volume":18973,"count":2690,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":479000,"right":"P"},"trade":{"ms_of_day":55974443,"sequence":-62910217,"size":10,"condition":18,"price":0.98,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":479000,"right":"P"},"quote":{"ms_of_day":55974443,"bid_size":29,"bid_exchange":60,"bid":0.97,"bid_condition":50,"ask_size":25,"ask_exchange":69,"ask":0.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":479000,"right":"P"},"quote":{"ms_of_day":55974443,"bid_size":29,"bid_exchange":60,"bid":0.97,"bid_condition":50,"ask_size":230,"ask_exchange":69,"ask":0.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":4000,"right":"C"},"quote":{"ms_of_day":55974443,"bid_size":1405,"bid_exchange":4,"bid":5.0,"bid_condition":50,"ask_size":49,"ask_exchange":65,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":4000,"right":"C"},"quote":{"ms_of_day":55974446,"bid_size":1405,"bid_exchange":4,"bid":5.0,"bid_condition":50,"ask_size":19,"ask_exchange":1,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":63000,"right":"P"},"quote":{"ms_of_day":55974447,"bid_size":146,"bid_exchange":42,"bid":0.95,"bid_condition":50,"ask_size":39,"ask_exchange":76,"ask":0.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":63000,"right":"P"},"quote":{"ms_of_day":55974447,"bid_size":146,"bid_exchange":42,"bid":0.95,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":0.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5660000,"right":"P"},"quote":{"ms_of_day":55974453,"bid_size":3,"bid_exchange":5,"bid":65.3,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":65.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAH","expiration":20250620,"strike":135000,"right":"C"},"quote":{"ms_of_day":55959421,"bid_size":135,"bid_exchange":9,"bid":7.5,"bid_condition":50,"ask_size":45,"ask_exchange":4,"ask":7.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAH","expiration":20250620,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55974459,"open":4.74,"high":7.62,"low":3.6,"close":7.62,"volume":657,"count":64,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAH","expiration":20250620,"strike":135000,"right":"C"},"trade":{"ms_of_day":55974459,"sequence":-615910767,"size":2,"condition":130,"price":7.62,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAH","expiration":20250620,"strike":145000,"right":"C"},"quote":{"ms_of_day":55956343,"bid_size":52,"bid_exchange":22,"bid":2.85,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAH","expiration":20250620,"strike":145000,"right":"C"},"ohlc":{"ms_of_day":55974459,"open":2.07,"high":2.92,"low":1.27,"close":2.92,"volume":111,"count":35,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAH","expiration":20250620,"strike":145000,"right":"C"},"trade":{"ms_of_day":55974459,"sequence":-615910766,"size":2,"condition":130,"price":2.92,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250404,"strike":75000,"right":"C"},"quote":{"ms_of_day":55974384,"bid_size":47,"bid_exchange":46,"bid":1.77,"bid_condition":50,"ask_size":144,"ask_exchange":1,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250404,"strike":75000,"right":"C"},"ohlc":{"ms_of_day":55974459,"open":4.55,"high":4.61,"low":1.09,"close":1.78,"volume":2471,"count":721,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250404,"strike":75000,"right":"C"},"trade":{"ms_of_day":55974459,"sequence":-124262738,"size":1,"condition":125,"price":1.78,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250404,"strike":75000,"right":"C"},"quote":{"ms_of_day":55974460,"bid_size":47,"bid_exchange":46,"bid":1.77,"bid_condition":50,"ask_size":216,"ask_exchange":7,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250404,"strike":75000,"right":"C"},"quote":{"ms_of_day":55974460,"bid_size":47,"bid_exchange":46,"bid":1.77,"bid_condition":50,"ask_size":216,"ask_exchange":7,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13500,"right":"C"},"quote":{"ms_of_day":55974414,"bid_size":30,"bid_exchange":73,"bid":0.14,"bid_condition":50,"ask_size":367,"ask_exchange":42,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13500,"right":"C"},"ohlc":{"ms_of_day":55974464,"open":0.15,"high":0.21,"low":0.01,"close":0.15,"volume":15963,"count":1474,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13500,"right":"C"},"trade":{"ms_of_day":55974464,"sequence":37655082,"size":2,"condition":18,"price":0.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13500,"right":"C"},"quote":{"ms_of_day":55974464,"bid_size":30,"bid_exchange":73,"bid":0.14,"bid_condition":50,"ask_size":466,"ask_exchange":60,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13500,"right":"C"},"quote":{"ms_of_day":55974464,"bid_size":30,"bid_exchange":73,"bid":0.14,"bid_condition":50,"ask_size":466,"ask_exchange":60,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":8000,"right":"C"},"quote":{"ms_of_day":55974467,"bid_size":555,"bid_exchange":9,"bid":0.25,"bid_condition":50,"ask_size":296,"ask_exchange":11,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":8000,"right":"C"},"ohlc":{"ms_of_day":55974467,"open":0.19,"high":4.0,"low":0.05,"close":0.27,"volume":9827,"count":1150,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":8000,"right":"C"},"trade":{"ms_of_day":55974467,"sequence":-1153751903,"size":1,"condition":18,"price":0.27,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":8000,"right":"C"},"quote":{"ms_of_day":55974467,"bid_size":671,"bid_exchange":76,"bid":0.25,"bid_condition":50,"ask_size":296,"ask_exchange":11,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":8000,"right":"C"},"quote":{"ms_of_day":55974467,"bid_size":693,"bid_exchange":11,"bid":0.25,"bid_condition":50,"ask_size":296,"ask_exchange":11,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55974468,"bid_size":56,"bid_exchange":69,"bid":5.05,"bid_condition":50,"ask_size":754,"ask_exchange":43,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55974468,"open":4.0,"high":15.66,"low":3.05,"close":5.1,"volume":78636,"count":18482,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55974468,"sequence":33942114,"size":10,"condition":18,"price":5.1,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":330000,"right":"C"},"quote":{"ms_of_day":55974468,"bid_size":5,"bid_exchange":31,"bid":2.7,"bid_condition":50,"ask_size":18,"ask_exchange":42,"ask":2.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55974468,"bid_size":56,"bid_exchange":69,"bid":5.05,"bid_condition":50,"ask_size":755,"ask_exchange":43,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55974468,"bid_size":55,"bid_exchange":5,"bid":5.05,"bid_condition":50,"ask_size":755,"ask_exchange":43,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAH","expiration":20250620,"strike":145000,"right":"C"},"quote":{"ms_of_day":55974471,"bid_size":52,"bid_exchange":22,"bid":2.85,"bid_condition":50,"ask_size":2,"ask_exchange":69,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":330000,"right":"C"},"quote":{"ms_of_day":55974469,"bid_size":3,"bid_exchange":7,"bid":2.7,"bid_condition":50,"ask_size":18,"ask_exchange":42,"ask":2.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GRAB","expiration":20250328,"strike":5000,"right":"C"},"quote":{"ms_of_day":55962105,"bid_size":0,"bid_exchange":73,"bid":0.0,"bid_condition":50,"ask_size":1226,"ask_exchange":65,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GRAB","expiration":20250328,"strike":5000,"right":"C"},"ohlc":{"ms_of_day":55974472,"open":0.16,"high":0.2,"low":0.01,"close":0.03,"volume":2174,"count":217,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GRAB","expiration":20250328,"strike":5000,"right":"C"},"trade":{"ms_of_day":55974472,"sequence":-630544727,"size":2,"condition":125,"price":0.03,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GRAB","expiration":20250328,"strike":5000,"right":"C"},"quote":{"ms_of_day":55974472,"bid_size":0,"bid_exchange":73,"bid":0.0,"bid_condition":50,"ask_size":1272,"ask_exchange":4,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GRAB","expiration":20250328,"strike":5000,"right":"C"},"quote":{"ms_of_day":55974473,"bid_size":0,"bid_exchange":73,"bid":0.0,"bid_condition":50,"ask_size":1380,"ask_exchange":4,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250328,"strike":53000,"right":"C"},"quote":{"ms_of_day":55974492,"bid_size":209,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":610,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":332500,"right":"C"},"quote":{"ms_of_day":55974513,"bid_size":104,"bid_exchange":76,"bid":0.1,"bid_condition":50,"ask_size":2,"ask_exchange":9,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":332500,"right":"C"},"ohlc":{"ms_of_day":55974513,"open":3.36,"high":16.5,"low":0.07,"close":0.15,"volume":538,"count":225,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":332500,"right":"C"},"trade":{"ms_of_day":55974513,"sequence":-627671323,"size":2,"condition":18,"price":0.15,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":332500,"right":"C"},"quote":{"ms_of_day":55974514,"bid_size":104,"bid_exchange":76,"bid":0.1,"bid_condition":50,"ask_size":30,"ask_exchange":47,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":332500,"right":"C"},"quote":{"ms_of_day":55974514,"bid_size":104,"bid_exchange":76,"bid":0.1,"bid_condition":50,"ask_size":50,"ask_exchange":73,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"quote":{"ms_of_day":55974511,"bid_size":173,"bid_exchange":11,"bid":0.91,"bid_condition":50,"ask_size":36,"ask_exchange":7,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"ohlc":{"ms_of_day":55974512,"open":13.62,"high":15.56,"low":0.54,"close":0.92,"volume":92253,"count":15085,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"trade":{"ms_of_day":55974512,"sequence":599581053,"size":5,"condition":18,"price":0.92,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"quote":{"ms_of_day":55974511,"bid_size":173,"bid_exchange":11,"bid":0.91,"bid_condition":50,"ask_size":36,"ask_exchange":7,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"ohlc":{"ms_of_day":55974512,"open":13.62,"high":15.56,"low":0.54,"close":0.92,"volume":92255,"count":15086,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"trade":{"ms_of_day":55974512,"sequence":599581055,"size":2,"condition":18,"price":0.92,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"quote":{"ms_of_day":55974511,"bid_size":173,"bid_exchange":11,"bid":0.91,"bid_condition":50,"ask_size":36,"ask_exchange":7,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"ohlc":{"ms_of_day":55974512,"open":13.62,"high":15.56,"low":0.54,"close":0.92,"volume":92258,"count":15087,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"trade":{"ms_of_day":55974512,"sequence":599581063,"size":3,"condition":18,"price":0.92,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"quote":{"ms_of_day":55974513,"bid_size":173,"bid_exchange":11,"bid":0.91,"bid_condition":50,"ask_size":122,"ask_exchange":1,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55974462,"bid_size":139,"bid_exchange":6,"bid":3.22,"bid_condition":50,"ask_size":50,"ask_exchange":69,"ask":3.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55974516,"open":16.95,"high":16.97,"low":2.0,"close":3.24,"volume":78324,"count":13158,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55974516,"sequence":599581192,"size":1,"condition":125,"price":3.24,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55974163,"bid_size":1147,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1097,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"ohlc":{"ms_of_day":55974526,"open":5.84,"high":6.35,"low":0.04,"close":0.05,"volume":142517,"count":21090,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"trade":{"ms_of_day":55974526,"sequence":-62908967,"size":1,"condition":18,"price":0.05,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55974526,"bid_size":1147,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1227,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GE","expiration":20250328,"strike":212500,"right":"C"},"quote":{"ms_of_day":55972895,"bid_size":154,"bid_exchange":4,"bid":0.07,"bid_condition":50,"ask_size":31,"ask_exchange":11,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GE","expiration":20250328,"strike":212500,"right":"C"},"ohlc":{"ms_of_day":55974528,"open":1.04,"high":2.38,"low":0.06,"close":0.09,"volume":1123,"count":215,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GE","expiration":20250328,"strike":212500,"right":"C"},"trade":{"ms_of_day":55974528,"sequence":-630542133,"size":1,"condition":125,"price":0.09,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITF","expiration":20250404,"strike":500,"right":"C"},"quote":{"ms_of_day":55923347,"bid_size":10,"bid_exchange":43,"bid":0.44,"bid_condition":50,"ask_size":15,"ask_exchange":76,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITF","expiration":20250404,"strike":500,"right":"C"},"ohlc":{"ms_of_day":55974530,"open":0.76,"high":0.76,"low":0.4,"close":0.47,"volume":106,"count":32,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITF","expiration":20250404,"strike":500,"right":"C"},"trade":{"ms_of_day":55974530,"sequence":-627670978,"size":1,"condition":125,"price":0.47,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55974528,"bid_size":510,"bid_exchange":6,"bid":0.26,"bid_condition":50,"ask_size":132,"ask_exchange":31,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55974528,"open":2.82,"high":7.16,"low":0.09,"close":0.27,"volume":490854,"count":67174,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55974528,"sequence":599581557,"size":1,"condition":18,"price":0.27,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITF","expiration":20250404,"strike":500,"right":"C"},"quote":{"ms_of_day":55923347,"bid_size":10,"bid_exchange":43,"bid":0.44,"bid_condition":50,"ask_size":15,"ask_exchange":76,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITF","expiration":20250404,"strike":500,"right":"C"},"ohlc":{"ms_of_day":55974530,"open":0.76,"high":0.76,"low":0.4,"close":0.47,"volume":108,"count":33,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITF","expiration":20250404,"strike":500,"right":"C"},"trade":{"ms_of_day":55974530,"sequence":-627670977,"size":2,"condition":125,"price":0.47,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITF","expiration":20250404,"strike":500,"right":"C"},"quote":{"ms_of_day":55923347,"bid_size":10,"bid_exchange":43,"bid":0.44,"bid_condition":50,"ask_size":15,"ask_exchange":76,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITF","expiration":20250404,"strike":500,"right":"C"},"ohlc":{"ms_of_day":55974530,"open":0.76,"high":0.76,"low":0.4,"close":0.47,"volume":109,"count":34,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITF","expiration":20250404,"strike":500,"right":"C"},"trade":{"ms_of_day":55974530,"sequence":-627670976,"size":1,"condition":125,"price":0.47,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55974530,"bid_size":1147,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1097,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250425,"strike":63000,"right":"C"},"quote":{"ms_of_day":55974430,"bid_size":335,"bid_exchange":11,"bid":4.5,"bid_condition":50,"ask_size":1074,"ask_exchange":73,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250425,"strike":63000,"right":"C"},"ohlc":{"ms_of_day":55974529,"open":5.87,"high":6.64,"low":4.25,"close":4.62,"volume":199,"count":64,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250425,"strike":63000,"right":"C"},"trade":{"ms_of_day":55974529,"sequence":33944161,"size":3,"condition":125,"price":4.62,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250425,"strike":63000,"right":"C"},"quote":{"ms_of_day":55974430,"bid_size":335,"bid_exchange":11,"bid":4.5,"bid_condition":50,"ask_size":1074,"ask_exchange":73,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250425,"strike":63000,"right":"C"},"ohlc":{"ms_of_day":55974529,"open":5.87,"high":6.64,"low":4.25,"close":4.62,"volume":202,"count":65,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250425,"strike":63000,"right":"C"},"trade":{"ms_of_day":55974529,"sequence":33944163,"size":3,"condition":125,"price":4.62,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250425,"strike":63000,"right":"C"},"quote":{"ms_of_day":55974430,"bid_size":335,"bid_exchange":11,"bid":4.5,"bid_condition":50,"ask_size":1074,"ask_exchange":73,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250425,"strike":63000,"right":"C"},"ohlc":{"ms_of_day":55974529,"open":5.87,"high":6.64,"low":4.25,"close":4.62,"volume":204,"count":66,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250425,"strike":63000,"right":"C"},"trade":{"ms_of_day":55974529,"sequence":33944165,"size":2,"condition":125,"price":4.62,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55974493,"bid_size":1780,"bid_exchange":43,"bid":3.55,"bid_condition":50,"ask_size":1361,"ask_exchange":43,"ask":3.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"ohlc":{"ms_of_day":55974532,"open":54.0,"high":57.4,"low":0.95,"close":3.59,"volume":134520,"count":26170,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"trade":{"ms_of_day":55974532,"sequence":33944228,"size":2,"condition":125,"price":3.59,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55974493,"bid_size":1780,"bid_exchange":43,"bid":3.55,"bid_condition":50,"ask_size":1361,"ask_exchange":43,"ask":3.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"ohlc":{"ms_of_day":55974532,"open":54.0,"high":57.4,"low":0.95,"close":3.59,"volume":134522,"count":26171,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"trade":{"ms_of_day":55974532,"sequence":33944229,"size":2,"condition":125,"price":3.59,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55974493,"bid_size":1780,"bid_exchange":43,"bid":3.55,"bid_condition":50,"ask_size":1361,"ask_exchange":43,"ask":3.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"ohlc":{"ms_of_day":55974532,"open":54.0,"high":57.4,"low":0.95,"close":3.59,"volume":134523,"count":26172,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"trade":{"ms_of_day":55974532,"sequence":33944230,"size":1,"condition":125,"price":3.59,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55974535,"bid_size":1780,"bid_exchange":43,"bid":3.55,"bid_condition":50,"ask_size":1591,"ask_exchange":43,"ask":3.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250425,"strike":63000,"right":"C"},"quote":{"ms_of_day":55974537,"bid_size":335,"bid_exchange":11,"bid":4.5,"bid_condition":50,"ask_size":1074,"ask_exchange":73,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITF","expiration":20250404,"strike":500,"right":"C"},"quote":{"ms_of_day":55974541,"bid_size":17,"bid_exchange":73,"bid":0.44,"bid_condition":50,"ask_size":15,"ask_exchange":76,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55974461,"bid_size":17,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55974541,"open":30.02,"high":33.0,"low":0.79,"close":3.0,"volume":79925,"count":31417,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55974541,"sequence":599582314,"size":1,"condition":130,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55974447,"bid_size":16,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":155,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55974541,"open":48.1,"high":48.1,"low":0.25,"close":0.77,"volume":76873,"count":28078,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55974541,"sequence":599582315,"size":1,"condition":130,"price":0.77,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55974462,"bid_size":4,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55974541,"open":40.1,"high":40.1,"low":0.44,"close":1.56,"volume":71392,"count":27346,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55974541,"sequence":599582316,"size":2,"condition":130,"price":1.56,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55974461,"bid_size":17,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55974541,"open":30.02,"high":33.0,"low":0.79,"close":3.0,"volume":79926,"count":31418,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55974541,"sequence":599582317,"size":1,"condition":130,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55974447,"bid_size":16,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":155,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55974541,"open":48.1,"high":48.1,"low":0.25,"close":0.77,"volume":76874,"count":28079,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55974541,"sequence":599582318,"size":1,"condition":130,"price":0.77,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55974462,"bid_size":4,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55974541,"open":40.1,"high":40.1,"low":0.44,"close":1.56,"volume":71394,"count":27347,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55974541,"sequence":599582319,"size":2,"condition":130,"price":1.56,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250425,"strike":63000,"right":"C"},"quote":{"ms_of_day":55974557,"bid_size":335,"bid_exchange":11,"bid":4.5,"bid_condition":50,"ask_size":1074,"ask_exchange":73,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55974568,"bid_size":2004,"bid_exchange":43,"bid":3.55,"bid_condition":50,"ask_size":1591,"ask_exchange":43,"ask":3.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"quote":{"ms_of_day":55974576,"bid_size":173,"bid_exchange":11,"bid":0.91,"bid_condition":50,"ask_size":122,"ask_exchange":1,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55974576,"bid_size":99,"bid_exchange":6,"bid":3.22,"bid_condition":50,"ask_size":50,"ask_exchange":69,"ask":3.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55974577,"bid_size":89,"bid_exchange":6,"bid":3.22,"bid_condition":50,"ask_size":50,"ask_exchange":69,"ask":3.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":220000,"right":"P"},"quote":{"ms_of_day":55974578,"bid_size":192,"bid_exchange":43,"bid":2.47,"bid_condition":50,"ask_size":222,"ask_exchange":65,"ask":2.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":220000,"right":"P"},"ohlc":{"ms_of_day":55974578,"open":21.4,"high":24.88,"low":1.77,"close":2.5,"volume":7061,"count":1701,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":220000,"right":"P"},"trade":{"ms_of_day":55974578,"sequence":33946003,"size":15,"condition":18,"price":2.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":220000,"right":"P"},"quote":{"ms_of_day":55974578,"bid_size":269,"bid_exchange":65,"bid":2.47,"bid_condition":50,"ask_size":222,"ask_exchange":65,"ask":2.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":220000,"right":"P"},"quote":{"ms_of_day":55974578,"bid_size":269,"bid_exchange":65,"bid":2.47,"bid_condition":50,"ask_size":134,"ask_exchange":1,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55974576,"bid_size":510,"bid_exchange":6,"bid":0.26,"bid_condition":50,"ask_size":104,"ask_exchange":60,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55974577,"bid_size":510,"bid_exchange":6,"bid":0.26,"bid_condition":50,"ask_size":133,"ask_exchange":31,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOM","expiration":20250516,"strike":125000,"right":"C"},"quote":{"ms_of_day":55974575,"bid_size":353,"bid_exchange":73,"bid":1.16,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":1.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOM","expiration":20250516,"strike":125000,"right":"C"},"ohlc":{"ms_of_day":55974575,"open":0.29,"high":1.55,"low":0.29,"close":1.16,"volume":14408,"count":622,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOM","expiration":20250516,"strike":125000,"right":"C"},"trade":{"ms_of_day":55974575,"sequence":-124256097,"size":1,"condition":18,"price":1.16,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55974541,"bid_size":200,"bid_exchange":31,"bid":2.19,"bid_condition":50,"ask_size":276,"ask_exchange":5,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55974588,"open":9.82,"high":19.07,"low":0.92,"close":2.19,"volume":90675,"count":13045,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"trade":{"ms_of_day":55974588,"sequence":1427279142,"size":1,"condition":125,"price":2.19,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55974588,"bid_size":200,"bid_exchange":31,"bid":2.19,"bid_condition":50,"ask_size":206,"ask_exchange":5,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250620,"strike":5260000,"right":"P"},"quote":{"ms_of_day":55972569,"bid_size":520,"bid_exchange":5,"bid":53.7,"bid_condition":50,"ask_size":343,"ask_exchange":5,"ask":54.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250620,"strike":5260000,"right":"P"},"ohlc":{"ms_of_day":55974584,"open":116.7,"high":134.3,"low":46.3,"close":54.05,"volume":549,"count":484,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250620,"strike":5260000,"right":"P"},"trade":{"ms_of_day":55974584,"sequence":599583772,"size":1,"condition":130,"price":54.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250620,"strike":4760000,"right":"P"},"quote":{"ms_of_day":55973663,"bid_size":320,"bid_exchange":5,"bid":18.5,"bid_condition":50,"ask_size":1321,"ask_exchange":5,"ask":18.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250620,"strike":4760000,"right":"P"},"ohlc":{"ms_of_day":55974584,"open":19.95,"high":20.82,"low":18.14,"close":18.65,"volume":463,"count":463,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250620,"strike":4760000,"right":"P"},"trade":{"ms_of_day":55974584,"sequence":599583773,"size":1,"condition":130,"price":18.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ESTC","expiration":20250516,"strike":90000,"right":"C"},"quote":{"ms_of_day":55974588,"bid_size":12,"bid_exchange":4,"bid":9.4,"bid_condition":50,"ask_size":23,"ask_exchange":43,"ask":9.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250404,"strike":53000,"right":"C"},"quote":{"ms_of_day":55974592,"bid_size":225,"bid_exchange":46,"bid":0.21,"bid_condition":50,"ask_size":72,"ask_exchange":69,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55974604,"bid_size":16,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":151,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":101000,"right":"P"},"quote":{"ms_of_day":55974545,"bid_size":1531,"bid_exchange":46,"bid":0.02,"bid_condition":50,"ask_size":1060,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":101000,"right":"P"},"ohlc":{"ms_of_day":55974618,"open":2.85,"high":4.55,"low":0.02,"close":0.02,"volume":14686,"count":1431,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":101000,"right":"P"},"trade":{"ms_of_day":55974618,"sequence":-1153744152,"size":1,"condition":18,"price":0.02,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":101000,"right":"P"},"quote":{"ms_of_day":55974618,"bid_size":2669,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":1060,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":101000,"right":"P"},"quote":{"ms_of_day":55974618,"bid_size":3047,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":1060,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":210000,"right":"C"},"quote":{"ms_of_day":55971786,"bid_size":267,"bid_exchange":7,"bid":0.04,"bid_condition":50,"ask_size":424,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":210000,"right":"C"},"ohlc":{"ms_of_day":55974622,"open":9.21,"high":9.44,"low":0.03,"close":0.05,"volume":84146,"count":15094,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":210000,"right":"C"},"trade":{"ms_of_day":55974622,"sequence":-1410956770,"size":10,"condition":125,"price":0.05,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55974642,"bid_size":200,"bid_exchange":31,"bid":2.19,"bid_condition":50,"ask_size":184,"ask_exchange":6,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55974641,"bid_size":16,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":153,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55974642,"bid_size":8,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55974642,"bid_size":4,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55974642,"bid_size":1,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":20000,"right":"P"},"quote":{"ms_of_day":55974648,"bid_size":1,"bid_exchange":69,"bid":1.08,"bid_condition":50,"ask_size":90,"ask_exchange":9,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":20000,"right":"P"},"ohlc":{"ms_of_day":55974648,"open":0.61,"high":1.46,"low":0.05,"close":1.08,"volume":18605,"count":1517,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":20000,"right":"P"},"trade":{"ms_of_day":55974648,"sequence":-630535507,"size":1,"condition":18,"price":1.08,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":20000,"right":"P"},"quote":{"ms_of_day":55974648,"bid_size":999,"bid_exchange":9,"bid":0.98,"bid_condition":50,"ask_size":90,"ask_exchange":9,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55974664,"bid_size":15,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55974665,"bid_size":54,"bid_exchange":73,"bid":0.71,"bid_condition":50,"ask_size":174,"ask_exchange":73,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55974667,"open":3.09,"high":7.97,"low":0.21,"close":0.71,"volume":441655,"count":55307,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55974667,"sequence":599587941,"size":1,"condition":134,"price":0.71,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55974664,"bid_size":79,"bid_exchange":60,"bid":0.47,"bid_condition":50,"ask_size":15,"ask_exchange":7,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55974665,"open":6.06,"high":7.0,"low":0.31,"close":0.48,"volume":215515,"count":30707,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"trade":{"ms_of_day":55974665,"sequence":-62907203,"size":2,"condition":18,"price":0.48,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55974667,"bid_size":47,"bid_exchange":7,"bid":0.71,"bid_condition":50,"ask_size":174,"ask_exchange":73,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55974667,"bid_size":47,"bid_exchange":7,"bid":0.71,"bid_condition":50,"ask_size":174,"ask_exchange":73,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55974669,"bid_size":27,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":131,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55974669,"open":30.02,"high":33.0,"low":0.79,"close":3.0,"volume":79936,"count":31419,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55974669,"sequence":599588475,"size":10,"condition":18,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55974667,"bid_size":39,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":358,"ask_exchange":65,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55974667,"open":9.72,"high":9.72,"low":0.3,"close":0.47,"volume":401150,"count":42820,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55974667,"sequence":1427282749,"size":1,"condition":134,"price":0.47,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55974667,"bid_size":38,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":358,"ask_exchange":65,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55974670,"bid_size":38,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":131,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55974666,"bid_size":80,"bid_exchange":65,"bid":0.47,"bid_condition":50,"ask_size":15,"ask_exchange":7,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55974671,"bid_size":2,"bid_exchange":5,"bid":82.9,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":83.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55974666,"bid_size":80,"bid_exchange":65,"bid":0.47,"bid_condition":50,"ask_size":14,"ask_exchange":7,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":496000,"right":"C"},"quote":{"ms_of_day":55974667,"bid_size":1532,"bid_exchange":65,"bid":0.07,"bid_condition":50,"ask_size":909,"ask_exchange":46,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":37000,"right":"P"},"quote":{"ms_of_day":54749839,"bid_size":0,"bid_exchange":7,"bid":0.0,"bid_condition":50,"ask_size":95,"ask_exchange":1,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":37000,"right":"P"},"ohlc":{"ms_of_day":55974671,"open":1.7,"high":3.7,"low":0.01,"close":0.01,"volume":2430,"count":313,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":37000,"right":"P"},"trade":{"ms_of_day":55974671,"sequence":-630534553,"size":1,"condition":18,"price":0.01,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":37000,"right":"P"},"quote":{"ms_of_day":55974671,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":95,"ask_exchange":1,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55974674,"bid_size":163,"bid_exchange":46,"bid":1.14,"bid_condition":50,"ask_size":148,"ask_exchange":31,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"ohlc":{"ms_of_day":55974676,"open":16.5,"high":17.9,"low":0.57,"close":1.15,"volume":89476,"count":13594,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"trade":{"ms_of_day":55974676,"sequence":1427284378,"size":100,"condition":18,"price":1.15,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":110000,"right":"C"},"quote":{"ms_of_day":55974674,"bid_size":1014,"bid_exchange":65,"bid":0.16,"bid_condition":50,"ask_size":1465,"ask_exchange":42,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55974674,"open":0.91,"high":6.1,"low":0.12,"close":0.18,"volume":66554,"count":9754,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":110000,"right":"C"},"trade":{"ms_of_day":55974674,"sequence":-1410954268,"size":1,"condition":18,"price":0.18,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55974676,"bid_size":38,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":126,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":110000,"right":"C"},"quote":{"ms_of_day":55974674,"bid_size":1014,"bid_exchange":65,"bid":0.16,"bid_condition":50,"ask_size":1650,"ask_exchange":42,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55974678,"bid_size":1,"bid_exchange":5,"bid":82.9,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":83.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":110000,"right":"C"},"quote":{"ms_of_day":55974675,"bid_size":1014,"bid_exchange":65,"bid":0.16,"bid_condition":50,"ask_size":1650,"ask_exchange":42,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55974680,"bid_size":163,"bid_exchange":46,"bid":1.14,"bid_condition":50,"ask_size":200,"ask_exchange":65,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55974680,"bid_size":163,"bid_exchange":46,"bid":1.14,"bid_condition":50,"ask_size":300,"ask_exchange":65,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55974682,"bid_size":38,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":272,"ask_exchange":5,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":496000,"right":"C"},"quote":{"ms_of_day":55974690,"bid_size":1546,"bid_exchange":65,"bid":0.07,"bid_condition":50,"ask_size":909,"ask_exchange":46,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AFL","expiration":20250425,"strike":111000,"right":"C"},"quote":{"ms_of_day":55974703,"bid_size":32,"bid_exchange":11,"bid":2.35,"bid_condition":50,"ask_size":34,"ask_exchange":5,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250417,"strike":31000,"right":"C"},"quote":{"ms_of_day":55974711,"bid_size":34,"bid_exchange":7,"bid":0.59,"bid_condition":50,"ask_size":8,"ask_exchange":46,"ask":0.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250417,"strike":31000,"right":"C"},"ohlc":{"ms_of_day":55974711,"open":4.82,"high":6.02,"low":0.54,"close":0.61,"volume":2073,"count":420,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250417,"strike":31000,"right":"C"},"trade":{"ms_of_day":55974711,"sequence":-1153735048,"size":8,"condition":18,"price":0.61,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250417,"strike":31000,"right":"C"},"quote":{"ms_of_day":55974711,"bid_size":34,"bid_exchange":7,"bid":0.59,"bid_condition":50,"ask_size":749,"ask_exchange":65,"ask":0.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250417,"strike":31000,"right":"C"},"quote":{"ms_of_day":55974711,"bid_size":42,"bid_exchange":73,"bid":0.59,"bid_condition":50,"ask_size":749,"ask_exchange":65,"ask":0.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55974639,"bid_size":257,"bid_exchange":43,"bid":7.4,"bid_condition":50,"ask_size":88,"ask_exchange":43,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":275000,"right":"P"},"ohlc":{"ms_of_day":55974714,"open":5.0,"high":47.6,"low":0.15,"close":8.44,"volume":1553,"count":485,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":275000,"right":"P"},"trade":{"ms_of_day":55974714,"sequence":-627665277,"size":1,"condition":125,"price":8.44,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55974639,"bid_size":257,"bid_exchange":43,"bid":7.4,"bid_condition":50,"ask_size":88,"ask_exchange":43,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":275000,"right":"P"},"ohlc":{"ms_of_day":55974715,"open":5.0,"high":47.6,"low":0.15,"close":8.29,"volume":1554,"count":486,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":275000,"right":"P"},"trade":{"ms_of_day":55974715,"sequence":-627665271,"size":1,"condition":125,"price":8.29,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55974715,"bid_size":10,"bid_exchange":7,"bid":8.2,"bid_condition":50,"ask_size":88,"ask_exchange":43,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55974715,"bid_size":10,"bid_exchange":73,"bid":8.2,"bid_condition":50,"ask_size":88,"ask_exchange":43,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250409,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55974718,"bid_size":9,"bid_exchange":5,"bid":65.2,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":65.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250409,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55974718,"open":85.2,"high":88.8,"low":61.39,"close":65.4,"volume":61,"count":28,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250409,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55974718,"sequence":599597115,"size":1,"condition":18,"price":65.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOM","expiration":20250516,"strike":125000,"right":"C"},"quote":{"ms_of_day":55974721,"bid_size":354,"bid_exchange":73,"bid":1.16,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":1.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOM","expiration":20250516,"strike":125000,"right":"C"},"quote":{"ms_of_day":55974723,"bid_size":354,"bid_exchange":73,"bid":1.16,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":1.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55974730,"bid_size":293,"bid_exchange":43,"bid":1.8,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRVL","expiration":20250411,"strike":69000,"right":"C"},"quote":{"ms_of_day":55972593,"bid_size":38,"bid_exchange":69,"bid":1.2,"bid_condition":50,"ask_size":61,"ask_exchange":69,"ask":1.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRVL","expiration":20250411,"strike":69000,"right":"C"},"ohlc":{"ms_of_day":55974728,"open":5.42,"high":5.55,"low":1.03,"close":1.21,"volume":221,"count":73,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRVL","expiration":20250411,"strike":69000,"right":"C"},"trade":{"ms_of_day":55974728,"sequence":841637141,"size":5,"condition":125,"price":1.21,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARVN","expiration":20250516,"strike":10000,"right":"C"},"quote":{"ms_of_day":55974734,"bid_size":64,"bid_exchange":4,"bid":0.2,"bid_condition":50,"ask_size":245,"ask_exchange":73,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BE","expiration":20250328,"strike":22000,"right":"P"},"quote":{"ms_of_day":55974701,"bid_size":441,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":279,"ask_exchange":42,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BE","expiration":20250328,"strike":22000,"right":"P"},"ohlc":{"ms_of_day":55974732,"open":2.1,"high":2.1,"low":0.17,"close":0.35,"volume":113,"count":37,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BE","expiration":20250328,"strike":22000,"right":"P"},"trade":{"ms_of_day":55974732,"sequence":-627664846,"size":1,"condition":18,"price":0.35,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BE","expiration":20250328,"strike":22000,"right":"P"},"quote":{"ms_of_day":55974732,"bid_size":459,"bid_exchange":42,"bid":0.35,"bid_condition":50,"ask_size":279,"ask_exchange":42,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BE","expiration":20250328,"strike":22000,"right":"P"},"quote":{"ms_of_day":55974732,"bid_size":459,"bid_exchange":42,"bid":0.35,"bid_condition":50,"ask_size":424,"ask_exchange":42,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55974735,"bid_size":57,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":112,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55974735,"open":130.0,"high":130.0,"low":1.1,"close":1.8,"volume":36653,"count":13699,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55974735,"sequence":599598953,"size":1,"condition":18,"price":1.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":495000,"right":"C"},"quote":{"ms_of_day":55974752,"bid_size":920,"bid_exchange":46,"bid":0.1,"bid_condition":50,"ask_size":2295,"ask_exchange":42,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":495000,"right":"C"},"ohlc":{"ms_of_day":55974752,"open":12.06,"high":15.08,"low":0.09,"close":0.11,"volume":15737,"count":2381,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":495000,"right":"C"},"trade":{"ms_of_day":55974752,"sequence":-62901233,"size":2,"condition":18,"price":0.11,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":495000,"right":"C"},"quote":{"ms_of_day":55974757,"bid_size":920,"bid_exchange":46,"bid":0.1,"bid_condition":50,"ask_size":1147,"ask_exchange":42,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":487000,"right":"C"},"quote":{"ms_of_day":55974680,"bid_size":108,"bid_exchange":47,"bid":2.83,"bid_condition":50,"ask_size":105,"ask_exchange":47,"ask":2.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":487000,"right":"C"},"ohlc":{"ms_of_day":55974762,"open":15.81,"high":16.4,"low":2.19,"close":2.83,"volume":4585,"count":583,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":487000,"right":"C"},"trade":{"ms_of_day":55974762,"sequence":-62901172,"size":2,"condition":131,"price":2.83,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":488000,"right":"C"},"quote":{"ms_of_day":55974726,"bid_size":18,"bid_exchange":31,"bid":2.42,"bid_condition":50,"ask_size":94,"ask_exchange":47,"ask":2.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":488000,"right":"C"},"ohlc":{"ms_of_day":55974762,"open":16.82,"high":16.82,"low":1.89,"close":2.44,"volume":2980,"count":935,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":488000,"right":"C"},"trade":{"ms_of_day":55974762,"sequence":-62901171,"size":2,"condition":131,"price":2.44,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":487000,"right":"C"},"quote":{"ms_of_day":55974680,"bid_size":108,"bid_exchange":47,"bid":2.83,"bid_condition":50,"ask_size":105,"ask_exchange":47,"ask":2.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":487000,"right":"C"},"ohlc":{"ms_of_day":55974762,"open":15.81,"high":16.4,"low":2.19,"close":2.83,"volume":4586,"count":584,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":487000,"right":"C"},"trade":{"ms_of_day":55974762,"sequence":-62901169,"size":1,"condition":131,"price":2.83,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":488000,"right":"C"},"quote":{"ms_of_day":55974726,"bid_size":18,"bid_exchange":31,"bid":2.42,"bid_condition":50,"ask_size":94,"ask_exchange":47,"ask":2.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":488000,"right":"C"},"ohlc":{"ms_of_day":55974762,"open":16.82,"high":16.82,"low":1.89,"close":2.44,"volume":2981,"count":936,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":488000,"right":"C"},"trade":{"ms_of_day":55974762,"sequence":-62901168,"size":1,"condition":131,"price":2.44,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":487000,"right":"C"},"quote":{"ms_of_day":55974680,"bid_size":108,"bid_exchange":47,"bid":2.83,"bid_condition":50,"ask_size":105,"ask_exchange":47,"ask":2.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":487000,"right":"C"},"ohlc":{"ms_of_day":55974762,"open":15.81,"high":16.4,"low":2.19,"close":2.83,"volume":4587,"count":585,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":487000,"right":"C"},"trade":{"ms_of_day":55974762,"sequence":-62901167,"size":1,"condition":131,"price":2.83,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":488000,"right":"C"},"quote":{"ms_of_day":55974726,"bid_size":18,"bid_exchange":31,"bid":2.42,"bid_condition":50,"ask_size":94,"ask_exchange":47,"ask":2.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":488000,"right":"C"},"ohlc":{"ms_of_day":55974762,"open":16.82,"high":16.82,"low":1.89,"close":2.44,"volume":2982,"count":937,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":488000,"right":"C"},"trade":{"ms_of_day":55974762,"sequence":-62901166,"size":1,"condition":131,"price":2.44,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":487000,"right":"C"},"quote":{"ms_of_day":55974680,"bid_size":108,"bid_exchange":47,"bid":2.83,"bid_condition":50,"ask_size":105,"ask_exchange":47,"ask":2.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":487000,"right":"C"},"ohlc":{"ms_of_day":55974762,"open":15.81,"high":16.4,"low":2.19,"close":2.83,"volume":4588,"count":586,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":487000,"right":"C"},"trade":{"ms_of_day":55974762,"sequence":-62901165,"size":1,"condition":131,"price":2.83,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":488000,"right":"C"},"quote":{"ms_of_day":55974726,"bid_size":18,"bid_exchange":31,"bid":2.42,"bid_condition":50,"ask_size":94,"ask_exchange":47,"ask":2.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":488000,"right":"C"},"ohlc":{"ms_of_day":55974762,"open":16.82,"high":16.82,"low":1.89,"close":2.44,"volume":2983,"count":938,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":488000,"right":"C"},"trade":{"ms_of_day":55974762,"sequence":-62901164,"size":1,"condition":131,"price":2.44,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":484000,"right":"P"},"quote":{"ms_of_day":55974726,"bid_size":12,"bid_exchange":69,"bid":4.26,"bid_condition":50,"ask_size":30,"ask_exchange":76,"ask":4.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55974762,"open":10.0,"high":21.0,"low":3.24,"close":4.26,"volume":4271,"count":1002,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":484000,"right":"P"},"trade":{"ms_of_day":55974762,"sequence":-62901163,"size":2,"condition":131,"price":4.26,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":483000,"right":"P"},"quote":{"ms_of_day":55974697,"bid_size":30,"bid_exchange":11,"bid":3.82,"bid_condition":50,"ask_size":54,"ask_exchange":47,"ask":3.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55974762,"open":9.28,"high":22.38,"low":2.94,"close":3.83,"volume":3876,"count":840,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":483000,"right":"P"},"trade":{"ms_of_day":55974762,"sequence":-62901162,"size":2,"condition":131,"price":3.83,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":484000,"right":"P"},"quote":{"ms_of_day":55974726,"bid_size":12,"bid_exchange":69,"bid":4.26,"bid_condition":50,"ask_size":30,"ask_exchange":76,"ask":4.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55974762,"open":10.0,"high":21.0,"low":3.24,"close":4.26,"volume":4272,"count":1003,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":484000,"right":"P"},"trade":{"ms_of_day":55974762,"sequence":-62901161,"size":1,"condition":131,"price":4.26,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":483000,"right":"P"},"quote":{"ms_of_day":55974697,"bid_size":30,"bid_exchange":11,"bid":3.82,"bid_condition":50,"ask_size":54,"ask_exchange":47,"ask":3.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55974762,"open":9.28,"high":22.38,"low":2.94,"close":3.83,"volume":3877,"count":841,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":483000,"right":"P"},"trade":{"ms_of_day":55974762,"sequence":-62901160,"size":1,"condition":131,"price":3.83,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":484000,"right":"P"},"quote":{"ms_of_day":55974726,"bid_size":12,"bid_exchange":69,"bid":4.26,"bid_condition":50,"ask_size":30,"ask_exchange":76,"ask":4.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55974762,"open":10.0,"high":21.0,"low":3.24,"close":4.26,"volume":4273,"count":1004,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":484000,"right":"P"},"trade":{"ms_of_day":55974762,"sequence":-62901159,"size":1,"condition":131,"price":4.26,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":483000,"right":"P"},"quote":{"ms_of_day":55974697,"bid_size":30,"bid_exchange":11,"bid":3.82,"bid_condition":50,"ask_size":54,"ask_exchange":47,"ask":3.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55974762,"open":9.28,"high":22.38,"low":2.94,"close":3.83,"volume":3878,"count":842,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":483000,"right":"P"},"trade":{"ms_of_day":55974762,"sequence":-62901158,"size":1,"condition":131,"price":3.83,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":484000,"right":"P"},"quote":{"ms_of_day":55974726,"bid_size":12,"bid_exchange":69,"bid":4.26,"bid_condition":50,"ask_size":30,"ask_exchange":76,"ask":4.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55974762,"open":10.0,"high":21.0,"low":3.24,"close":4.26,"volume":4274,"count":1005,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":484000,"right":"P"},"trade":{"ms_of_day":55974762,"sequence":-62901157,"size":1,"condition":131,"price":4.26,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":483000,"right":"P"},"quote":{"ms_of_day":55974697,"bid_size":30,"bid_exchange":11,"bid":3.82,"bid_condition":50,"ask_size":54,"ask_exchange":47,"ask":3.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55974762,"open":9.28,"high":22.38,"low":2.94,"close":3.83,"volume":3879,"count":843,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":483000,"right":"P"},"trade":{"ms_of_day":55974762,"sequence":-62901156,"size":1,"condition":131,"price":3.83,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55974763,"bid_size":71,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":112,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55974765,"bid_size":822,"bid_exchange":43,"bid":1.8,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":488000,"right":"C"},"quote":{"ms_of_day":55974772,"bid_size":11,"bid_exchange":60,"bid":2.42,"bid_condition":50,"ask_size":94,"ask_exchange":47,"ask":2.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":488000,"right":"C"},"quote":{"ms_of_day":55974772,"bid_size":11,"bid_exchange":60,"bid":2.42,"bid_condition":50,"ask_size":115,"ask_exchange":6,"ask":2.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRVL","expiration":20250411,"strike":69000,"right":"C"},"quote":{"ms_of_day":55974771,"bid_size":52,"bid_exchange":42,"bid":1.2,"bid_condition":50,"ask_size":61,"ask_exchange":69,"ask":1.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55974767,"bid_size":1,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":35,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55974775,"open":40.1,"high":40.1,"low":0.44,"close":1.59,"volume":71395,"count":27348,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55974775,"sequence":599601303,"size":1,"condition":130,"price":1.59,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55974763,"bid_size":71,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":112,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55974775,"open":130.0,"high":130.0,"low":1.1,"close":1.81,"volume":36654,"count":13700,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55974775,"sequence":599601304,"size":1,"condition":130,"price":1.81,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":487000,"right":"C"},"quote":{"ms_of_day":55974701,"bid_size":27,"bid_exchange":60,"bid":1.29,"bid_condition":50,"ask_size":69,"ask_exchange":73,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":487000,"right":"C"},"ohlc":{"ms_of_day":55974784,"open":16.36,"high":16.4,"low":0.99,"close":1.3,"volume":24365,"count":3296,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":487000,"right":"C"},"trade":{"ms_of_day":55974784,"sequence":-62900856,"size":1,"condition":125,"price":1.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":484000,"right":"P"},"quote":{"ms_of_day":55974791,"bid_size":12,"bid_exchange":69,"bid":4.26,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":4.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRVL","expiration":20250411,"strike":69000,"right":"C"},"quote":{"ms_of_day":55974794,"bid_size":54,"bid_exchange":42,"bid":1.2,"bid_condition":50,"ask_size":61,"ask_exchange":69,"ask":1.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORCL","expiration":20250417,"strike":180000,"right":"C"},"quote":{"ms_of_day":55973462,"bid_size":216,"bid_exchange":46,"bid":0.08,"bid_condition":50,"ask_size":163,"ask_exchange":5,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORCL","expiration":20250417,"strike":180000,"right":"C"},"ohlc":{"ms_of_day":55974797,"open":1.87,"high":2.77,"low":0.02,"close":0.08,"volume":3242,"count":440,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORCL","expiration":20250417,"strike":180000,"right":"C"},"trade":{"ms_of_day":55974797,"sequence":-1153730435,"size":1,"condition":95,"price":0.08,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORCL","expiration":20250417,"strike":180000,"right":"C"},"quote":{"ms_of_day":55973462,"bid_size":216,"bid_exchange":46,"bid":0.08,"bid_condition":50,"ask_size":163,"ask_exchange":5,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORCL","expiration":20250417,"strike":180000,"right":"C"},"ohlc":{"ms_of_day":55974797,"open":1.87,"high":2.77,"low":0.02,"close":0.08,"volume":3285,"count":441,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORCL","expiration":20250417,"strike":180000,"right":"C"},"trade":{"ms_of_day":55974797,"sequence":-1153730363,"size":43,"condition":18,"price":0.08,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORCL","expiration":20250417,"strike":180000,"right":"C"},"quote":{"ms_of_day":55974797,"bid_size":216,"bid_exchange":46,"bid":0.08,"bid_condition":50,"ask_size":199,"ask_exchange":65,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORCL","expiration":20250417,"strike":180000,"right":"C"},"quote":{"ms_of_day":55974798,"bid_size":216,"bid_exchange":46,"bid":0.08,"bid_condition":50,"ask_size":178,"ask_exchange":65,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORCL","expiration":20250417,"strike":180000,"right":"C"},"quote":{"ms_of_day":55974798,"bid_size":216,"bid_exchange":46,"bid":0.08,"bid_condition":50,"ask_size":178,"ask_exchange":65,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORCL","expiration":20250417,"strike":180000,"right":"C"},"ohlc":{"ms_of_day":55974798,"open":1.87,"high":2.77,"low":0.02,"close":0.08,"volume":3286,"count":442,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORCL","expiration":20250417,"strike":180000,"right":"C"},"trade":{"ms_of_day":55974798,"sequence":-1153730312,"size":1,"condition":18,"price":0.08,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORCL","expiration":20250417,"strike":180000,"right":"C"},"quote":{"ms_of_day":55974798,"bid_size":215,"bid_exchange":46,"bid":0.08,"bid_condition":50,"ask_size":178,"ask_exchange":65,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORCL","expiration":20250417,"strike":180000,"right":"C"},"quote":{"ms_of_day":55974798,"bid_size":215,"bid_exchange":46,"bid":0.08,"bid_condition":50,"ask_size":178,"ask_exchange":65,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORCL","expiration":20250417,"strike":180000,"right":"C"},"ohlc":{"ms_of_day":55974798,"open":1.87,"high":2.77,"low":0.02,"close":0.08,"volume":3500,"count":443,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORCL","expiration":20250417,"strike":180000,"right":"C"},"trade":{"ms_of_day":55974798,"sequence":-1153730298,"size":214,"condition":18,"price":0.08,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORCL","expiration":20250417,"strike":180000,"right":"C"},"quote":{"ms_of_day":55974798,"bid_size":1,"bid_exchange":46,"bid":0.08,"bid_condition":50,"ask_size":178,"ask_exchange":65,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORCL","expiration":20250417,"strike":180000,"right":"C"},"quote":{"ms_of_day":55974798,"bid_size":1,"bid_exchange":46,"bid":0.08,"bid_condition":50,"ask_size":996,"ask_exchange":1,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORCL","expiration":20250417,"strike":180000,"right":"C"},"ohlc":{"ms_of_day":55974798,"open":1.87,"high":2.77,"low":0.02,"close":0.08,"volume":3501,"count":444,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORCL","expiration":20250417,"strike":180000,"right":"C"},"trade":{"ms_of_day":55974798,"sequence":-1153730241,"size":1,"condition":18,"price":0.08,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORCL","expiration":20250417,"strike":180000,"right":"C"},"quote":{"ms_of_day":55974798,"bid_size":72,"bid_exchange":7,"bid":0.06,"bid_condition":50,"ask_size":996,"ask_exchange":1,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORCL","expiration":20250417,"strike":180000,"right":"C"},"quote":{"ms_of_day":55974798,"bid_size":72,"bid_exchange":7,"bid":0.06,"bid_condition":50,"ask_size":1048,"ask_exchange":1,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55974801,"bid_size":1,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":29,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":487000,"right":"C"},"quote":{"ms_of_day":55974805,"bid_size":27,"bid_exchange":60,"bid":1.29,"bid_condition":50,"ask_size":48,"ask_exchange":31,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":487000,"right":"C"},"quote":{"ms_of_day":55974805,"bid_size":57,"bid_exchange":73,"bid":1.29,"bid_condition":50,"ask_size":48,"ask_exchange":31,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250417,"strike":31000,"right":"C"},"quote":{"ms_of_day":55974794,"bid_size":207,"bid_exchange":22,"bid":0.59,"bid_condition":50,"ask_size":863,"ask_exchange":5,"ask":0.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250417,"strike":31000,"right":"C"},"ohlc":{"ms_of_day":55974811,"open":4.82,"high":6.02,"low":0.54,"close":0.63,"volume":2085,"count":421,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250417,"strike":31000,"right":"C"},"trade":{"ms_of_day":55974811,"sequence":-1153729341,"size":12,"condition":125,"price":0.63,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250417,"strike":31000,"right":"C"},"quote":{"ms_of_day":55974811,"bid_size":207,"bid_exchange":22,"bid":0.59,"bid_condition":50,"ask_size":344,"ask_exchange":73,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250417,"strike":31000,"right":"C"},"quote":{"ms_of_day":55974812,"bid_size":370,"bid_exchange":7,"bid":0.59,"bid_condition":50,"ask_size":344,"ask_exchange":73,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":19500,"right":"P"},"quote":{"ms_of_day":55974810,"bid_size":20,"bid_exchange":60,"bid":0.75,"bid_condition":50,"ask_size":21,"ask_exchange":11,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALT","expiration":20250411,"strike":6000,"right":"C"},"quote":{"ms_of_day":55974810,"bid_size":151,"bid_exchange":65,"bid":0.25,"bid_condition":50,"ask_size":6,"ask_exchange":31,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALT","expiration":20250411,"strike":6000,"right":"C"},"ohlc":{"ms_of_day":55974810,"open":0.75,"high":0.75,"low":0.25,"close":0.25,"volume":629,"count":76,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALT","expiration":20250411,"strike":6000,"right":"C"},"trade":{"ms_of_day":55974810,"sequence":-1410946487,"size":1,"condition":18,"price":0.25,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALT","expiration":20250411,"strike":6000,"right":"C"},"quote":{"ms_of_day":55974810,"bid_size":348,"bid_exchange":4,"bid":0.25,"bid_condition":50,"ask_size":6,"ask_exchange":31,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALT","expiration":20250411,"strike":6000,"right":"C"},"quote":{"ms_of_day":55974811,"bid_size":348,"bid_exchange":4,"bid":0.25,"bid_condition":50,"ask_size":7,"ask_exchange":65,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250502,"strike":345000,"right":"C"},"quote":{"ms_of_day":55974042,"bid_size":221,"bid_exchange":43,"bid":7.2,"bid_condition":50,"ask_size":293,"ask_exchange":43,"ask":9.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250502,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55974813,"open":17.83,"high":31.0,"low":8.15,"close":8.15,"volume":97,"count":19,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250502,"strike":345000,"right":"C"},"trade":{"ms_of_day":55974813,"sequence":-627662828,"size":5,"condition":130,"price":8.15,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":320000,"right":"C"},"quote":{"ms_of_day":55974736,"bid_size":733,"bid_exchange":43,"bid":7.6,"bid_condition":50,"ask_size":59,"ask_exchange":7,"ask":9.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":320000,"right":"C"},"ohlc":{"ms_of_day":55974813,"open":54.0,"high":58.5,"low":5.3,"close":8.4,"volume":1404,"count":684,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":320000,"right":"C"},"trade":{"ms_of_day":55974813,"sequence":-627662833,"size":5,"condition":130,"price":8.4,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSM","expiration":20250425,"strike":145000,"right":"P"},"quote":{"ms_of_day":55974724,"bid_size":35,"bid_exchange":69,"bid":1.21,"bid_condition":50,"ask_size":6,"ask_exchange":47,"ask":1.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSM","expiration":20250425,"strike":145000,"right":"P"},"ohlc":{"ms_of_day":55974839,"open":3.2,"high":3.88,"low":1.11,"close":1.24,"volume":52,"count":20,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSM","expiration":20250425,"strike":145000,"right":"P"},"trade":{"ms_of_day":55974839,"sequence":-124239181,"size":1,"condition":125,"price":1.24,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSM","expiration":20250425,"strike":145000,"right":"P"},"quote":{"ms_of_day":55974841,"bid_size":63,"bid_exchange":7,"bid":1.21,"bid_condition":50,"ask_size":6,"ask_exchange":47,"ask":1.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSM","expiration":20250425,"strike":145000,"right":"P"},"quote":{"ms_of_day":55974841,"bid_size":63,"bid_exchange":7,"bid":1.21,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":1.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPLG","expiration":20250620,"strike":68000,"right":"C"},"quote":{"ms_of_day":55974791,"bid_size":213,"bid_exchange":4,"bid":1.8,"bid_condition":50,"ask_size":13,"ask_exchange":7,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPLG","expiration":20250620,"strike":68000,"right":"C"},"ohlc":{"ms_of_day":55974845,"open":1.52,"high":2.08,"low":1.52,"close":1.87,"volume":60,"count":37,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPLG","expiration":20250620,"strike":68000,"right":"C"},"trade":{"ms_of_day":55974845,"sequence":599603990,"size":1,"condition":125,"price":1.87,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"quote":{"ms_of_day":55974846,"bid_size":5,"bid_exchange":6,"bid":1.7,"bid_condition":50,"ask_size":18,"ask_exchange":11,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"ohlc":{"ms_of_day":55974846,"open":4.2,"high":4.7,"low":1.6,"close":1.7,"volume":950,"count":184,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"trade":{"ms_of_day":55974846,"sequence":-630527954,"size":5,"condition":18,"price":1.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"quote":{"ms_of_day":55974846,"bid_size":10,"bid_exchange":6,"bid":1.7,"bid_condition":50,"ask_size":18,"ask_exchange":11,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"quote":{"ms_of_day":55974846,"bid_size":5,"bid_exchange":6,"bid":1.7,"bid_condition":50,"ask_size":18,"ask_exchange":11,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":19500,"right":"P"},"quote":{"ms_of_day":55974860,"bid_size":19,"bid_exchange":60,"bid":0.75,"bid_condition":50,"ask_size":21,"ask_exchange":11,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":19500,"right":"P"},"quote":{"ms_of_day":55974860,"bid_size":19,"bid_exchange":60,"bid":0.75,"bid_condition":50,"ask_size":21,"ask_exchange":11,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":19500,"right":"P"},"ohlc":{"ms_of_day":55974860,"open":1.93,"high":2.18,"low":0.65,"close":0.75,"volume":1633,"count":61,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":19500,"right":"P"},"trade":{"ms_of_day":55974860,"sequence":-627661919,"size":1,"condition":18,"price":0.75,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":19500,"right":"P"},"quote":{"ms_of_day":55974861,"bid_size":19,"bid_exchange":60,"bid":0.75,"bid_condition":50,"ask_size":21,"ask_exchange":11,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":19500,"right":"P"},"quote":{"ms_of_day":55974861,"bid_size":19,"bid_exchange":60,"bid":0.75,"bid_condition":50,"ask_size":22,"ask_exchange":11,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":487000,"right":"C"},"quote":{"ms_of_day":55974866,"bid_size":108,"bid_exchange":47,"bid":2.83,"bid_condition":50,"ask_size":30,"ask_exchange":73,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55974866,"bid_size":54,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":98,"ask_exchange":69,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55974866,"open":6.06,"high":7.0,"low":0.31,"close":0.48,"volume":215516,"count":30708,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"trade":{"ms_of_day":55974866,"sequence":-62899867,"size":1,"condition":18,"price":0.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":484000,"right":"P"},"quote":{"ms_of_day":55974866,"bid_size":12,"bid_exchange":46,"bid":4.26,"bid_condition":50,"ask_size":15,"ask_exchange":69,"ask":4.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55974867,"bid_size":71,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":103,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55974867,"bid_size":54,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":98,"ask_exchange":69,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55974867,"bid_size":54,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":98,"ask_exchange":69,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":487000,"right":"C"},"quote":{"ms_of_day":55974867,"bid_size":108,"bid_exchange":47,"bid":2.83,"bid_condition":50,"ask_size":30,"ask_exchange":73,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55974868,"bid_size":1,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":31,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":483000,"right":"P"},"quote":{"ms_of_day":55974872,"bid_size":42,"bid_exchange":11,"bid":3.82,"bid_condition":50,"ask_size":54,"ask_exchange":47,"ask":3.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250404,"strike":205000,"right":"P"},"quote":{"ms_of_day":55974873,"bid_size":24,"bid_exchange":76,"bid":7.5,"bid_condition":50,"ask_size":20,"ask_exchange":11,"ask":7.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":320000,"right":"C"},"quote":{"ms_of_day":55974887,"bid_size":733,"bid_exchange":43,"bid":7.6,"bid_condition":50,"ask_size":59,"ask_exchange":7,"ask":9.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":320000,"right":"C"},"quote":{"ms_of_day":55974888,"bid_size":733,"bid_exchange":43,"bid":7.6,"bid_condition":50,"ask_size":104,"ask_exchange":7,"ask":9.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55974892,"bid_size":302,"bid_exchange":6,"bid":1.43,"bid_condition":50,"ask_size":281,"ask_exchange":42,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"ohlc":{"ms_of_day":55974892,"open":9.14,"high":15.72,"low":0.64,"close":1.45,"volume":106221,"count":15804,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"trade":{"ms_of_day":55974892,"sequence":1427293301,"size":3,"condition":18,"price":1.45,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55974892,"bid_size":302,"bid_exchange":6,"bid":1.43,"bid_condition":50,"ask_size":281,"ask_exchange":42,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250919,"strike":135000,"right":"C"},"quote":{"ms_of_day":55974895,"bid_size":1195,"bid_exchange":43,"bid":2.57,"bid_condition":50,"ask_size":9,"ask_exchange":11,"ask":2.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250919,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55974895,"open":3.32,"high":3.65,"low":2.05,"close":2.76,"volume":380,"count":71,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250919,"strike":135000,"right":"C"},"trade":{"ms_of_day":55974895,"sequence":-927089228,"size":1,"condition":125,"price":2.76,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55974892,"bid_size":329,"bid_exchange":6,"bid":1.43,"bid_condition":50,"ask_size":281,"ask_exchange":42,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":11000,"right":"C"},"quote":{"ms_of_day":55919512,"bid_size":0,"bid_exchange":42,"bid":0.0,"bid_condition":50,"ask_size":5043,"ask_exchange":4,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":11000,"right":"C"},"ohlc":{"ms_of_day":55974893,"open":0.11,"high":2.05,"low":0.01,"close":0.04,"volume":21306,"count":2356,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":11000,"right":"C"},"trade":{"ms_of_day":55974893,"sequence":-1153722731,"size":21,"condition":130,"price":0.04,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250919,"strike":135000,"right":"C"},"quote":{"ms_of_day":55974895,"bid_size":1195,"bid_exchange":43,"bid":2.57,"bid_condition":50,"ask_size":9,"ask_exchange":11,"ask":2.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250919,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55974896,"open":3.32,"high":3.65,"low":2.05,"close":2.76,"volume":381,"count":72,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250919,"strike":135000,"right":"C"},"trade":{"ms_of_day":55974896,"sequence":-927089226,"size":1,"condition":125,"price":2.76,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250516,"strike":12000,"right":"C"},"quote":{"ms_of_day":55972135,"bid_size":954,"bid_exchange":9,"bid":0.35,"bid_condition":50,"ask_size":1228,"ask_exchange":9,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250516,"strike":12000,"right":"C"},"ohlc":{"ms_of_day":55974893,"open":0.25,"high":2.57,"low":0.24,"close":0.4,"volume":4114,"count":381,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250516,"strike":12000,"right":"C"},"trade":{"ms_of_day":55974893,"sequence":-1153722732,"size":21,"condition":130,"price":0.4,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":11000,"right":"C"},"quote":{"ms_of_day":55974894,"bid_size":0,"bid_exchange":42,"bid":0.0,"bid_condition":50,"ask_size":5087,"ask_exchange":4,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":20000,"right":"P"},"quote":{"ms_of_day":55974907,"bid_size":976,"bid_exchange":43,"bid":1.19,"bid_condition":50,"ask_size":29,"ask_exchange":43,"ask":1.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":20000,"right":"P"},"ohlc":{"ms_of_day":55974907,"open":1.07,"high":1.62,"low":0.06,"close":1.34,"volume":2893,"count":240,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":20000,"right":"P"},"trade":{"ms_of_day":55974907,"sequence":-630524493,"size":10,"condition":18,"price":1.34,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":20000,"right":"P"},"quote":{"ms_of_day":55974907,"bid_size":2,"bid_exchange":73,"bid":1.2,"bid_condition":50,"ask_size":29,"ask_exchange":43,"ask":1.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":20000,"right":"P"},"quote":{"ms_of_day":55974908,"bid_size":52,"bid_exchange":73,"bid":1.2,"bid_condition":50,"ask_size":29,"ask_exchange":43,"ask":1.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALT","expiration":20250411,"strike":6000,"right":"C"},"quote":{"ms_of_day":55974831,"bid_size":396,"bid_exchange":4,"bid":0.25,"bid_condition":50,"ask_size":99,"ask_exchange":47,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALT","expiration":20250411,"strike":6000,"right":"C"},"ohlc":{"ms_of_day":55974910,"open":0.75,"high":0.75,"low":0.25,"close":0.27,"volume":678,"count":77,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALT","expiration":20250411,"strike":6000,"right":"C"},"trade":{"ms_of_day":55974910,"sequence":-1410943789,"size":49,"condition":125,"price":0.27,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55974917,"bid_size":1,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":45,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55974917,"open":40.1,"high":40.1,"low":0.44,"close":1.6,"volume":71396,"count":27349,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55974917,"sequence":599609577,"size":1,"condition":18,"price":1.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALT","expiration":20250411,"strike":6000,"right":"C"},"quote":{"ms_of_day":55974928,"bid_size":547,"bid_exchange":4,"bid":0.25,"bid_condition":50,"ask_size":99,"ask_exchange":47,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ALT","expiration":20250411,"strike":6000,"right":"C"},"quote":{"ms_of_day":55974928,"bid_size":547,"bid_exchange":4,"bid":0.25,"bid_condition":50,"ask_size":216,"ask_exchange":7,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":320000,"right":"C"},"quote":{"ms_of_day":55974889,"bid_size":733,"bid_exchange":43,"bid":7.6,"bid_condition":50,"ask_size":163,"ask_exchange":43,"ask":9.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":320000,"right":"C"},"ohlc":{"ms_of_day":55974934,"open":54.0,"high":58.5,"low":5.3,"close":8.45,"volume":1416,"count":685,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":320000,"right":"C"},"trade":{"ms_of_day":55974934,"sequence":-627659694,"size":12,"condition":130,"price":8.45,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250502,"strike":345000,"right":"C"},"quote":{"ms_of_day":55974042,"bid_size":221,"bid_exchange":43,"bid":7.2,"bid_condition":50,"ask_size":293,"ask_exchange":43,"ask":9.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250502,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55974934,"open":17.83,"high":31.0,"low":8.1,"close":8.1,"volume":109,"count":20,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250502,"strike":345000,"right":"C"},"trade":{"ms_of_day":55974934,"sequence":-627659696,"size":12,"condition":130,"price":8.1,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"quote":{"ms_of_day":55974963,"bid_size":22,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":7,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"ohlc":{"ms_of_day":55974963,"open":4.75,"high":5.35,"low":0.01,"close":0.02,"volume":550,"count":125,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"trade":{"ms_of_day":55974963,"sequence":-630522288,"size":14,"condition":18,"price":0.02,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"quote":{"ms_of_day":55974963,"bid_size":22,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":16,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"quote":{"ms_of_day":55974963,"bid_size":22,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":16,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"ohlc":{"ms_of_day":55974963,"open":4.75,"high":5.35,"low":0.01,"close":0.02,"volume":551,"count":126,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"trade":{"ms_of_day":55974963,"sequence":-630522276,"size":1,"condition":18,"price":0.02,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"quote":{"ms_of_day":55974963,"bid_size":22,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":16,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"ohlc":{"ms_of_day":55974963,"open":4.75,"high":5.35,"low":0.01,"close":0.02,"volume":552,"count":127,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"trade":{"ms_of_day":55974963,"sequence":-630522275,"size":1,"condition":18,"price":0.02,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"quote":{"ms_of_day":55974963,"bid_size":22,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":16,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"ohlc":{"ms_of_day":55974963,"open":4.75,"high":5.35,"low":0.01,"close":0.02,"volume":557,"count":128,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"trade":{"ms_of_day":55974963,"sequence":-630522274,"size":5,"condition":18,"price":0.02,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"quote":{"ms_of_day":55974963,"bid_size":22,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":16,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"quote":{"ms_of_day":55974964,"bid_size":42,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":31,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"ohlc":{"ms_of_day":55974964,"open":4.75,"high":5.35,"low":0.01,"close":0.02,"volume":558,"count":129,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"trade":{"ms_of_day":55974964,"sequence":-630522179,"size":1,"condition":18,"price":0.02,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"quote":{"ms_of_day":55974964,"bid_size":42,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":31,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"ohlc":{"ms_of_day":55974964,"open":4.75,"high":5.35,"low":0.01,"close":0.02,"volume":563,"count":130,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"trade":{"ms_of_day":55974964,"sequence":-630522178,"size":5,"condition":18,"price":0.02,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"quote":{"ms_of_day":55974964,"bid_size":42,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":24,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"quote":{"ms_of_day":55974964,"bid_size":42,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":24,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"ohlc":{"ms_of_day":55974964,"open":4.75,"high":5.35,"low":0.01,"close":0.02,"volume":570,"count":131,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"trade":{"ms_of_day":55974964,"sequence":-630522169,"size":7,"condition":18,"price":0.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"quote":{"ms_of_day":55974964,"bid_size":42,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":45,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55974966,"bid_size":1,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":46,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"quote":{"ms_of_day":55974965,"bid_size":42,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":24,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"ohlc":{"ms_of_day":55974966,"open":4.75,"high":5.35,"low":0.01,"close":0.02,"volume":571,"count":132,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"trade":{"ms_of_day":55974966,"sequence":-630522062,"size":1,"condition":18,"price":0.02,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"quote":{"ms_of_day":55974965,"bid_size":42,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":24,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"ohlc":{"ms_of_day":55974966,"open":4.75,"high":5.35,"low":0.01,"close":0.02,"volume":573,"count":133,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"trade":{"ms_of_day":55974966,"sequence":-630522061,"size":2,"condition":18,"price":0.02,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"quote":{"ms_of_day":55974965,"bid_size":42,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":24,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"ohlc":{"ms_of_day":55974966,"open":4.75,"high":5.35,"low":0.01,"close":0.02,"volume":574,"count":134,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"trade":{"ms_of_day":55974966,"sequence":-630522060,"size":1,"condition":18,"price":0.02,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"quote":{"ms_of_day":55974965,"bid_size":42,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":24,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"ohlc":{"ms_of_day":55974966,"open":4.75,"high":5.35,"low":0.01,"close":0.02,"volume":575,"count":135,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"trade":{"ms_of_day":55974966,"sequence":-630522049,"size":1,"condition":18,"price":0.02,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"quote":{"ms_of_day":55974965,"bid_size":42,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":24,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"ohlc":{"ms_of_day":55974966,"open":4.75,"high":5.35,"low":0.01,"close":0.02,"volume":576,"count":136,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"trade":{"ms_of_day":55974966,"sequence":-630522048,"size":1,"condition":18,"price":0.02,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"quote":{"ms_of_day":55974965,"bid_size":42,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":24,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"ohlc":{"ms_of_day":55974966,"open":4.75,"high":5.35,"low":0.01,"close":0.02,"volume":577,"count":137,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"trade":{"ms_of_day":55974966,"sequence":-630522026,"size":1,"condition":18,"price":0.02,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"quote":{"ms_of_day":55974965,"bid_size":42,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":24,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"ohlc":{"ms_of_day":55974966,"open":4.75,"high":5.35,"low":0.01,"close":0.02,"volume":578,"count":138,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"trade":{"ms_of_day":55974966,"sequence":-630522024,"size":1,"condition":18,"price":0.02,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"quote":{"ms_of_day":55974965,"bid_size":42,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":24,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"ohlc":{"ms_of_day":55974967,"open":4.75,"high":5.35,"low":0.01,"close":0.02,"volume":579,"count":139,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"trade":{"ms_of_day":55974967,"sequence":-630521899,"size":1,"condition":18,"price":0.02,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"quote":{"ms_of_day":55974965,"bid_size":42,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":24,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"ohlc":{"ms_of_day":55974967,"open":4.75,"high":5.35,"low":0.01,"close":0.02,"volume":581,"count":140,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"trade":{"ms_of_day":55974967,"sequence":-630521898,"size":2,"condition":18,"price":0.02,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"quote":{"ms_of_day":55974965,"bid_size":42,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":24,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"ohlc":{"ms_of_day":55974967,"open":4.75,"high":5.35,"low":0.01,"close":0.02,"volume":582,"count":141,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"trade":{"ms_of_day":55974967,"sequence":-630521897,"size":1,"condition":18,"price":0.02,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"quote":{"ms_of_day":55974968,"bid_size":42,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":24,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"quote":{"ms_of_day":55974968,"bid_size":42,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":24,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"ohlc":{"ms_of_day":55974968,"open":4.75,"high":5.35,"low":0.01,"close":0.02,"volume":583,"count":142,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"trade":{"ms_of_day":55974968,"sequence":-630521714,"size":1,"condition":18,"price":0.02,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"quote":{"ms_of_day":55974968,"bid_size":21,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":24,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"quote":{"ms_of_day":55974968,"bid_size":21,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":24,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"ohlc":{"ms_of_day":55974968,"open":4.75,"high":5.35,"low":0.01,"close":0.02,"volume":584,"count":143,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"trade":{"ms_of_day":55974968,"sequence":-630521692,"size":1,"condition":18,"price":0.02,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250417,"strike":81000,"right":"C"},"quote":{"ms_of_day":55974886,"bid_size":653,"bid_exchange":5,"bid":0.63,"bid_condition":50,"ask_size":493,"ask_exchange":46,"ask":0.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250417,"strike":81000,"right":"C"},"ohlc":{"ms_of_day":55974986,"open":1.19,"high":1.4,"low":0.59,"close":0.64,"volume":801,"count":132,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250417,"strike":81000,"right":"C"},"trade":{"ms_of_day":55974986,"sequence":-124230039,"size":1,"condition":138,"price":0.64,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250919,"strike":135000,"right":"C"},"quote":{"ms_of_day":55974989,"bid_size":1195,"bid_exchange":43,"bid":2.57,"bid_condition":50,"ask_size":17,"ask_exchange":43,"ask":2.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CNXN","expiration":20250417,"strike":65000,"right":"C"},"quote":{"ms_of_day":55974997,"bid_size":1,"bid_exchange":9,"bid":0.45,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CNXN","expiration":20250417,"strike":65000,"right":"C"},"ohlc":{"ms_of_day":55974997,"open":0.35,"high":1.0,"low":0.35,"close":0.5,"volume":123,"count":12,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CNXN","expiration":20250417,"strike":65000,"right":"C"},"trade":{"ms_of_day":55974997,"sequence":-615894003,"size":50,"condition":18,"price":0.5,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CNXN","expiration":20250417,"strike":65000,"right":"C"},"quote":{"ms_of_day":55974997,"bid_size":1,"bid_exchange":9,"bid":0.45,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CNXN","expiration":20250417,"strike":65000,"right":"C"},"quote":{"ms_of_day":55974997,"bid_size":1,"bid_exchange":9,"bid":0.45,"bid_condition":50,"ask_size":5,"ask_exchange":60,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18000,"right":"C"},"quote":{"ms_of_day":55974280,"bid_size":22,"bid_exchange":46,"bid":0.44,"bid_condition":50,"ask_size":82,"ask_exchange":69,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18000,"right":"C"},"ohlc":{"ms_of_day":55974999,"open":5.45,"high":5.45,"low":0.21,"close":0.45,"volume":13079,"count":1657,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18000,"right":"C"},"trade":{"ms_of_day":55974999,"sequence":599611857,"size":20,"condition":131,"price":0.45,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"quote":{"ms_of_day":55974997,"bid_size":42,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":24,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250404,"strike":18000,"right":"C"},"quote":{"ms_of_day":55974958,"bid_size":48,"bid_exchange":42,"bid":1.21,"bid_condition":50,"ask_size":14,"ask_exchange":69,"ask":1.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250404,"strike":18000,"right":"C"},"ohlc":{"ms_of_day":55974999,"open":2.83,"high":3.61,"low":0.92,"close":1.22,"volume":3523,"count":536,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250404,"strike":18000,"right":"C"},"trade":{"ms_of_day":55974999,"sequence":599611856,"size":20,"condition":131,"price":1.22,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250919,"strike":135000,"right":"C"},"quote":{"ms_of_day":55975005,"bid_size":1557,"bid_exchange":43,"bid":2.57,"bid_condition":50,"ask_size":17,"ask_exchange":43,"ask":2.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55975002,"bid_size":1147,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":674,"ask_exchange":1,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"ohlc":{"ms_of_day":55975002,"open":5.84,"high":6.35,"low":0.04,"close":0.05,"volume":142518,"count":21091,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"trade":{"ms_of_day":55975002,"sequence":-62898331,"size":1,"condition":18,"price":0.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250516,"strike":455000,"right":"P"},"quote":{"ms_of_day":55974901,"bid_size":246,"bid_exchange":46,"bid":5.71,"bid_condition":50,"ask_size":45,"ask_exchange":42,"ask":5.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250516,"strike":455000,"right":"P"},"ohlc":{"ms_of_day":55975008,"open":8.28,"high":16.31,"low":5.24,"close":5.72,"volume":2165,"count":508,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250516,"strike":455000,"right":"P"},"trade":{"ms_of_day":55975008,"sequence":-62898280,"size":2,"condition":131,"price":5.72,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250516,"strike":450000,"right":"P"},"quote":{"ms_of_day":55974678,"bid_size":41,"bid_exchange":46,"bid":4.88,"bid_condition":50,"ask_size":22,"ask_exchange":69,"ask":4.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250516,"strike":450000,"right":"P"},"ohlc":{"ms_of_day":55975008,"open":7.45,"high":14.68,"low":4.48,"close":4.89,"volume":20030,"count":1805,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250516,"strike":450000,"right":"P"},"trade":{"ms_of_day":55975008,"sequence":-62898279,"size":2,"condition":131,"price":4.89,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250516,"strike":455000,"right":"P"},"quote":{"ms_of_day":55975008,"bid_size":420,"bid_exchange":5,"bid":5.71,"bid_condition":50,"ask_size":45,"ask_exchange":42,"ask":5.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250516,"strike":450000,"right":"P"},"quote":{"ms_of_day":55975008,"bid_size":451,"bid_exchange":5,"bid":4.88,"bid_condition":50,"ask_size":22,"ask_exchange":69,"ask":4.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55975014,"bid_size":1,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":31,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":483000,"right":"P"},"quote":{"ms_of_day":55975015,"bid_size":42,"bid_exchange":11,"bid":3.82,"bid_condition":50,"ask_size":54,"ask_exchange":47,"ask":3.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":556000,"right":"C"},"quote":{"ms_of_day":55975015,"bid_size":21,"bid_exchange":6,"bid":24.75,"bid_condition":50,"ask_size":11,"ask_exchange":6,"ask":24.82,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":556000,"right":"C"},"ohlc":{"ms_of_day":55975015,"open":24.75,"high":29.2,"low":21.19,"close":24.79,"volume":115,"count":54,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":556000,"right":"C"},"trade":{"ms_of_day":55975015,"sequence":599612923,"size":1,"condition":18,"price":24.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":556000,"right":"C"},"quote":{"ms_of_day":55975016,"bid_size":21,"bid_exchange":6,"bid":24.75,"bid_condition":50,"ask_size":11,"ask_exchange":6,"ask":24.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250516,"strike":455000,"right":"P"},"quote":{"ms_of_day":55975017,"bid_size":420,"bid_exchange":5,"bid":5.71,"bid_condition":50,"ask_size":45,"ask_exchange":42,"ask":5.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TM","expiration":20250417,"strike":195000,"right":"C"},"quote":{"ms_of_day":55834926,"bid_size":5,"bid_exchange":42,"bid":1.1,"bid_condition":50,"ask_size":10,"ask_exchange":4,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TM","expiration":20250417,"strike":195000,"right":"C"},"ohlc":{"ms_of_day":55975015,"open":3.85,"high":4.8,"low":1.05,"close":1.25,"volume":490,"count":41,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TM","expiration":20250417,"strike":195000,"right":"C"},"trade":{"ms_of_day":55975015,"sequence":33957532,"size":10,"condition":18,"price":1.25,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TM","expiration":20250417,"strike":195000,"right":"C"},"quote":{"ms_of_day":55975015,"bid_size":5,"bid_exchange":42,"bid":1.1,"bid_condition":50,"ask_size":4,"ask_exchange":69,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TM","expiration":20250417,"strike":195000,"right":"C"},"quote":{"ms_of_day":55975016,"bid_size":5,"bid_exchange":42,"bid":1.1,"bid_condition":50,"ask_size":1,"ask_exchange":31,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55975019,"bid_size":196,"bid_exchange":6,"bid":0.7,"bid_condition":50,"ask_size":174,"ask_exchange":73,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55975019,"open":3.09,"high":7.97,"low":0.21,"close":0.71,"volume":441656,"count":55308,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55975019,"sequence":599614937,"size":1,"condition":134,"price":0.71,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55975019,"bid_size":47,"bid_exchange":7,"bid":0.71,"bid_condition":50,"ask_size":174,"ask_exchange":73,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55975019,"bid_size":47,"bid_exchange":7,"bid":0.71,"bid_condition":50,"ask_size":154,"ask_exchange":73,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55975017,"bid_size":39,"bid_exchange":69,"bid":0.47,"bid_condition":50,"ask_size":531,"ask_exchange":65,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55975019,"open":9.72,"high":9.72,"low":0.3,"close":0.47,"volume":401151,"count":42821,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55975019,"sequence":1427297344,"size":1,"condition":134,"price":0.47,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55975017,"bid_size":200,"bid_exchange":31,"bid":2.19,"bid_condition":50,"ask_size":139,"ask_exchange":11,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55975020,"open":9.82,"high":19.07,"low":0.92,"close":2.19,"volume":90875,"count":13046,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"trade":{"ms_of_day":55975020,"sequence":1427297481,"size":200,"condition":18,"price":2.19,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55975020,"bid_size":72,"bid_exchange":46,"bid":2.18,"bid_condition":50,"ask_size":139,"ask_exchange":11,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55975020,"bid_size":72,"bid_exchange":46,"bid":2.18,"bid_condition":50,"ask_size":318,"ask_exchange":1,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55975017,"bid_size":189,"bid_exchange":46,"bid":1.14,"bid_condition":50,"ask_size":198,"ask_exchange":31,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"ohlc":{"ms_of_day":55975020,"open":16.5,"high":17.9,"low":0.57,"close":1.15,"volume":89477,"count":13595,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"trade":{"ms_of_day":55975020,"sequence":1427297614,"size":1,"condition":18,"price":1.15,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55975020,"bid_size":189,"bid_exchange":46,"bid":1.14,"bid_condition":50,"ask_size":397,"ask_exchange":31,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55975020,"bid_size":188,"bid_exchange":46,"bid":1.14,"bid_condition":50,"ask_size":397,"ask_exchange":31,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55975021,"bid_size":39,"bid_exchange":69,"bid":0.47,"bid_condition":50,"ask_size":531,"ask_exchange":65,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250404,"strike":16000,"right":"C"},"quote":{"ms_of_day":55974162,"bid_size":584,"bid_exchange":47,"bid":0.05,"bid_condition":50,"ask_size":1776,"ask_exchange":46,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250404,"strike":16000,"right":"C"},"ohlc":{"ms_of_day":55975020,"open":0.05,"high":0.07,"low":0.01,"close":0.05,"volume":524,"count":59,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250404,"strike":16000,"right":"C"},"trade":{"ms_of_day":55975020,"sequence":37677974,"size":10,"condition":125,"price":0.05,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55975023,"bid_size":39,"bid_exchange":69,"bid":0.47,"bid_condition":50,"ask_size":519,"ask_exchange":65,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55975025,"bid_size":1,"bid_exchange":73,"bid":0.3,"bid_condition":50,"ask_size":197,"ask_exchange":65,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55975025,"open":6.96,"high":7.74,"low":0.13,"close":0.3,"volume":188551,"count":24603,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"trade":{"ms_of_day":55975025,"sequence":-62897174,"size":10,"condition":18,"price":0.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55975025,"bid_size":2,"bid_exchange":73,"bid":0.3,"bid_condition":50,"ask_size":197,"ask_exchange":65,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55975028,"bid_size":1,"bid_exchange":73,"bid":0.3,"bid_condition":50,"ask_size":197,"ask_exchange":65,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":556000,"right":"C"},"quote":{"ms_of_day":55975029,"bid_size":11,"bid_exchange":6,"bid":24.76,"bid_condition":50,"ask_size":11,"ask_exchange":6,"ask":24.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250409,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55975031,"bid_size":9,"bid_exchange":5,"bid":65.2,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":65.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"quote":{"ms_of_day":55975032,"bid_size":44,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":24,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250328,"strike":86000,"right":"C"},"quote":{"ms_of_day":55975033,"bid_size":63,"bid_exchange":5,"bid":5.75,"bid_condition":50,"ask_size":45,"ask_exchange":5,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250328,"strike":86000,"right":"C"},"ohlc":{"ms_of_day":55975033,"open":8.95,"high":17.85,"low":4.2,"close":5.85,"volume":199,"count":67,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250328,"strike":86000,"right":"C"},"trade":{"ms_of_day":55975033,"sequence":841658647,"size":1,"condition":18,"price":5.85,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":495000,"right":"C"},"quote":{"ms_of_day":55975037,"bid_size":920,"bid_exchange":46,"bid":0.1,"bid_condition":50,"ask_size":1081,"ask_exchange":46,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250404,"strike":18000,"right":"C"},"quote":{"ms_of_day":55975037,"bid_size":20,"bid_exchange":47,"bid":1.21,"bid_condition":50,"ask_size":14,"ask_exchange":69,"ask":1.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250404,"strike":18000,"right":"C"},"quote":{"ms_of_day":55975037,"bid_size":20,"bid_exchange":47,"bid":1.21,"bid_condition":50,"ask_size":14,"ask_exchange":69,"ask":1.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250328,"strike":86000,"right":"C"},"quote":{"ms_of_day":55975036,"bid_size":63,"bid_exchange":5,"bid":5.75,"bid_condition":50,"ask_size":96,"ask_exchange":11,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250328,"strike":86000,"right":"C"},"quote":{"ms_of_day":55975036,"bid_size":67,"bid_exchange":9,"bid":5.75,"bid_condition":50,"ask_size":96,"ask_exchange":11,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250411,"strike":111000,"right":"C"},"quote":{"ms_of_day":55975046,"bid_size":203,"bid_exchange":46,"bid":1.93,"bid_condition":50,"ask_size":38,"ask_exchange":69,"ask":1.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":320000,"right":"C"},"quote":{"ms_of_day":55975049,"bid_size":759,"bid_exchange":43,"bid":7.6,"bid_condition":50,"ask_size":184,"ask_exchange":43,"ask":9.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55975053,"bid_size":1147,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":829,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EVGO","expiration":20250815,"strike":5000,"right":"C"},"quote":{"ms_of_day":55975053,"bid_size":2572,"bid_exchange":65,"bid":0.1,"bid_condition":50,"ask_size":25,"ask_exchange":69,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EVGO","expiration":20250815,"strike":5000,"right":"C"},"ohlc":{"ms_of_day":55975053,"open":0.13,"high":0.15,"low":0.13,"close":0.15,"volume":44,"count":7,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EVGO","expiration":20250815,"strike":5000,"right":"C"},"trade":{"ms_of_day":55975053,"sequence":-630517557,"size":1,"condition":18,"price":0.15,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EVGO","expiration":20250815,"strike":5000,"right":"C"},"quote":{"ms_of_day":55975053,"bid_size":2572,"bid_exchange":65,"bid":0.1,"bid_condition":50,"ask_size":14,"ask_exchange":46,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EVGO","expiration":20250815,"strike":5000,"right":"C"},"quote":{"ms_of_day":55975053,"bid_size":2572,"bid_exchange":65,"bid":0.1,"bid_condition":50,"ask_size":14,"ask_exchange":46,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250516,"strike":450000,"right":"P"},"quote":{"ms_of_day":55975068,"bid_size":37,"bid_exchange":69,"bid":4.88,"bid_condition":50,"ask_size":22,"ask_exchange":69,"ask":4.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":553000,"right":"P"},"quote":{"ms_of_day":55975064,"bid_size":3103,"bid_exchange":6,"bid":0.02,"bid_condition":50,"ask_size":2065,"ask_exchange":6,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55975070,"bid_size":1147,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":986,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":400000,"right":"C"},"quote":{"ms_of_day":55975088,"bid_size":134,"bid_exchange":43,"bid":12.1,"bid_condition":50,"ask_size":41,"ask_exchange":11,"ask":13.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":400000,"right":"C"},"ohlc":{"ms_of_day":55975088,"open":44.5,"high":45.5,"low":8.2,"close":12.4,"volume":686,"count":246,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":400000,"right":"C"},"trade":{"ms_of_day":55975088,"sequence":-627654396,"size":6,"condition":18,"price":12.4,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":400000,"right":"C"},"quote":{"ms_of_day":55975088,"bid_size":134,"bid_exchange":43,"bid":12.1,"bid_condition":50,"ask_size":41,"ask_exchange":11,"ask":13.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":400000,"right":"C"},"ohlc":{"ms_of_day":55975088,"open":44.5,"high":45.5,"low":8.2,"close":12.4,"volume":710,"count":247,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":400000,"right":"C"},"trade":{"ms_of_day":55975088,"sequence":-627654395,"size":24,"condition":18,"price":12.4,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":400000,"right":"C"},"quote":{"ms_of_day":55975088,"bid_size":134,"bid_exchange":43,"bid":12.1,"bid_condition":50,"ask_size":63,"ask_exchange":11,"ask":13.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":400000,"right":"C"},"quote":{"ms_of_day":55975088,"bid_size":134,"bid_exchange":43,"bid":12.1,"bid_condition":50,"ask_size":63,"ask_exchange":11,"ask":13.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250409,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55975092,"bid_size":8,"bid_exchange":5,"bid":65.2,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":65.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55973798,"bid_size":3,"bid_exchange":7,"bid":0.23,"bid_condition":50,"ask_size":441,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"ohlc":{"ms_of_day":55975094,"open":0.57,"high":0.87,"low":0.18,"close":0.23,"volume":34804,"count":354,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"trade":{"ms_of_day":55975094,"sequence":-927078598,"size":3,"condition":18,"price":0.23,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55975094,"bid_size":204,"bid_exchange":1,"bid":0.22,"bid_condition":50,"ask_size":441,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":235000,"right":"C"},"quote":{"ms_of_day":55974581,"bid_size":984,"bid_exchange":43,"bid":47.65,"bid_condition":50,"ask_size":761,"ask_exchange":43,"ask":48.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":235000,"right":"C"},"ohlc":{"ms_of_day":55975098,"open":20.51,"high":59.13,"low":17.8,"close":47.87,"volume":1760,"count":528,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":235000,"right":"C"},"trade":{"ms_of_day":55975098,"sequence":33960000,"size":1,"condition":130,"price":47.87,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":240000,"right":"C"},"quote":{"ms_of_day":55974436,"bid_size":940,"bid_exchange":43,"bid":43.55,"bid_condition":50,"ask_size":456,"ask_exchange":43,"ask":43.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":240000,"right":"C"},"ohlc":{"ms_of_day":55975098,"open":18.39,"high":55.1,"low":15.85,"close":43.74,"volume":3708,"count":847,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":240000,"right":"C"},"trade":{"ms_of_day":55975098,"sequence":33960001,"size":1,"condition":130,"price":43.74,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":235000,"right":"C"},"quote":{"ms_of_day":55975099,"bid_size":984,"bid_exchange":43,"bid":47.65,"bid_condition":50,"ask_size":25,"ask_exchange":6,"ask":48.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":235000,"right":"C"},"quote":{"ms_of_day":55975099,"bid_size":984,"bid_exchange":43,"bid":47.65,"bid_condition":50,"ask_size":38,"ask_exchange":5,"ask":48.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLNO","expiration":20250417,"strike":60000,"right":"P"},"quote":{"ms_of_day":55975098,"bid_size":1,"bid_exchange":42,"bid":1.5,"bid_condition":50,"ask_size":12,"ask_exchange":73,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55975094,"bid_size":204,"bid_exchange":1,"bid":0.22,"bid_condition":50,"ask_size":441,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"ohlc":{"ms_of_day":55975098,"open":0.57,"high":0.87,"low":0.18,"close":0.22,"volume":34806,"count":355,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"trade":{"ms_of_day":55975098,"sequence":-927078377,"size":2,"condition":18,"price":0.22,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55975094,"bid_size":204,"bid_exchange":1,"bid":0.22,"bid_condition":50,"ask_size":441,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"ohlc":{"ms_of_day":55975098,"open":0.57,"high":0.87,"low":0.18,"close":0.22,"volume":34808,"count":356,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"trade":{"ms_of_day":55975098,"sequence":-927078376,"size":2,"condition":18,"price":0.22,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55975098,"bid_size":802,"bid_exchange":73,"bid":0.22,"bid_condition":50,"ask_size":441,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55975098,"bid_size":816,"bid_exchange":1,"bid":0.22,"bid_condition":50,"ask_size":441,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"ohlc":{"ms_of_day":55975099,"open":0.57,"high":0.87,"low":0.18,"close":0.22,"volume":34812,"count":357,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"trade":{"ms_of_day":55975099,"sequence":-927078350,"size":4,"condition":18,"price":0.22,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250620,"strike":75000,"right":"C"},"quote":{"ms_of_day":55975114,"bid_size":16,"bid_exchange":46,"bid":11.2,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":11.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":320000,"right":"C"},"quote":{"ms_of_day":55975113,"bid_size":1132,"bid_exchange":43,"bid":7.6,"bid_condition":50,"ask_size":184,"ask_exchange":43,"ask":9.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250516,"strike":22000,"right":"C"},"quote":{"ms_of_day":55974140,"bid_size":612,"bid_exchange":5,"bid":1.12,"bid_condition":50,"ask_size":189,"ask_exchange":46,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250516,"strike":22000,"right":"C"},"ohlc":{"ms_of_day":55975119,"open":4.04,"high":4.65,"low":0.94,"close":1.14,"volume":5853,"count":556,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250516,"strike":22000,"right":"C"},"trade":{"ms_of_day":55975119,"sequence":599631897,"size":6,"condition":125,"price":1.14,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250516,"strike":22000,"right":"C"},"quote":{"ms_of_day":55975121,"bid_size":794,"bid_exchange":5,"bid":1.12,"bid_condition":50,"ask_size":189,"ask_exchange":46,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250516,"strike":22000,"right":"C"},"quote":{"ms_of_day":55975121,"bid_size":794,"bid_exchange":5,"bid":1.12,"bid_condition":50,"ask_size":344,"ask_exchange":42,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250417,"strike":81000,"right":"C"},"quote":{"ms_of_day":55975124,"bid_size":607,"bid_exchange":5,"bid":0.63,"bid_condition":50,"ask_size":493,"ask_exchange":46,"ask":0.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250417,"strike":81000,"right":"C"},"quote":{"ms_of_day":55975125,"bid_size":607,"bid_exchange":5,"bid":0.63,"bid_condition":50,"ask_size":493,"ask_exchange":46,"ask":0.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20251219,"strike":120000,"right":"C"},"quote":{"ms_of_day":55975073,"bid_size":10,"bid_exchange":46,"bid":16.75,"bid_condition":50,"ask_size":2587,"ask_exchange":43,"ask":16.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20251219,"strike":120000,"right":"C"},"ohlc":{"ms_of_day":55975127,"open":25.35,"high":25.35,"low":14.76,"close":16.79,"volume":39979,"count":2284,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20251219,"strike":120000,"right":"C"},"trade":{"ms_of_day":55975127,"sequence":734780578,"size":5,"condition":125,"price":16.79,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20251219,"strike":120000,"right":"C"},"quote":{"ms_of_day":55975073,"bid_size":10,"bid_exchange":46,"bid":16.75,"bid_condition":50,"ask_size":2587,"ask_exchange":43,"ask":16.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20251219,"strike":120000,"right":"C"},"ohlc":{"ms_of_day":55975127,"open":25.35,"high":25.35,"low":14.76,"close":16.79,"volume":39984,"count":2285,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20251219,"strike":120000,"right":"C"},"trade":{"ms_of_day":55975127,"sequence":734780579,"size":5,"condition":125,"price":16.79,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250328,"strike":53000,"right":"C"},"quote":{"ms_of_day":55975135,"bid_size":209,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":310,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55975137,"bid_size":2,"bid_exchange":7,"bid":0.23,"bid_condition":50,"ask_size":441,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250404,"strike":53000,"right":"C"},"quote":{"ms_of_day":55975136,"bid_size":86,"bid_exchange":46,"bid":0.21,"bid_condition":50,"ask_size":72,"ask_exchange":69,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20251219,"strike":120000,"right":"C"},"quote":{"ms_of_day":55975137,"bid_size":10,"bid_exchange":46,"bid":16.75,"bid_condition":50,"ask_size":2587,"ask_exchange":43,"ask":16.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20251219,"strike":120000,"right":"C"},"quote":{"ms_of_day":55975145,"bid_size":16,"bid_exchange":46,"bid":16.75,"bid_condition":50,"ask_size":2587,"ask_exchange":43,"ask":16.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"quote":{"ms_of_day":55975095,"bid_size":38,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":25,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"ohlc":{"ms_of_day":55975154,"open":4.75,"high":5.35,"low":0.01,"close":0.02,"volume":601,"count":144,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"trade":{"ms_of_day":55975154,"sequence":-630511415,"size":17,"condition":18,"price":0.02,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"quote":{"ms_of_day":55975095,"bid_size":38,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":25,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"ohlc":{"ms_of_day":55975154,"open":4.75,"high":5.35,"low":0.01,"close":0.02,"volume":602,"count":145,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"trade":{"ms_of_day":55975154,"sequence":-630511414,"size":1,"condition":18,"price":0.02,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"quote":{"ms_of_day":55975154,"bid_size":38,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":25,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"quote":{"ms_of_day":55975154,"bid_size":44,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":25,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"quote":{"ms_of_day":55975155,"bid_size":44,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":25,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"ohlc":{"ms_of_day":55975155,"open":4.75,"high":5.35,"low":0.01,"close":0.02,"volume":619,"count":146,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"trade":{"ms_of_day":55975155,"sequence":-630511244,"size":17,"condition":18,"price":0.02,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"quote":{"ms_of_day":55975155,"bid_size":44,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":25,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"ohlc":{"ms_of_day":55975155,"open":4.75,"high":5.35,"low":0.01,"close":0.02,"volume":623,"count":147,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"trade":{"ms_of_day":55975155,"sequence":-630511242,"size":4,"condition":18,"price":0.02,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"quote":{"ms_of_day":55975155,"bid_size":44,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":25,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"ohlc":{"ms_of_day":55975155,"open":4.75,"high":5.35,"low":0.01,"close":0.02,"volume":625,"count":148,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"trade":{"ms_of_day":55975155,"sequence":-630511241,"size":2,"condition":18,"price":0.02,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EIX","expiration":20251017,"strike":52500,"right":"C"},"quote":{"ms_of_day":55974879,"bid_size":171,"bid_exchange":65,"bid":8.1,"bid_condition":50,"ask_size":16,"ask_exchange":7,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EIX","expiration":20251017,"strike":52500,"right":"C"},"ohlc":{"ms_of_day":55975148,"open":9.0,"high":9.0,"low":8.2,"close":8.2,"volume":100,"count":18,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EIX","expiration":20251017,"strike":52500,"right":"C"},"trade":{"ms_of_day":55975148,"sequence":-927076399,"size":1,"condition":138,"price":8.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"quote":{"ms_of_day":55975155,"bid_size":44,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":25,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"quote":{"ms_of_day":55975155,"bid_size":25,"bid_exchange":69,"bid":0.01,"bid_condition":50,"ask_size":25,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"quote":{"ms_of_day":55975155,"bid_size":25,"bid_exchange":69,"bid":0.01,"bid_condition":50,"ask_size":25,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"ohlc":{"ms_of_day":55975156,"open":4.75,"high":5.35,"low":0.01,"close":0.02,"volume":630,"count":149,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"trade":{"ms_of_day":55975156,"sequence":-630511177,"size":5,"condition":18,"price":0.02,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"quote":{"ms_of_day":55975156,"bid_size":22,"bid_exchange":47,"bid":0.01,"bid_condition":50,"ask_size":25,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LEN1","expiration":20250620,"strike":95000,"right":"C"},"quote":{"ms_of_day":55975148,"bid_size":5,"bid_exchange":6,"bid":37.8,"bid_condition":50,"ask_size":119,"ask_exchange":22,"ask":39.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPRO","expiration":20250328,"strike":80000,"right":"C"},"quote":{"ms_of_day":55972388,"bid_size":91,"bid_exchange":11,"bid":0.25,"bid_condition":50,"ask_size":171,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPRO","expiration":20250328,"strike":80000,"right":"C"},"ohlc":{"ms_of_day":55975155,"open":9.5,"high":9.5,"low":0.2,"close":0.28,"volume":998,"count":263,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPRO","expiration":20250328,"strike":80000,"right":"C"},"trade":{"ms_of_day":55975155,"sequence":-124217793,"size":7,"condition":125,"price":0.28,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250404,"strike":27000,"right":"C"},"quote":{"ms_of_day":55973309,"bid_size":657,"bid_exchange":46,"bid":0.03,"bid_condition":50,"ask_size":300,"ask_exchange":1,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250404,"strike":27000,"right":"C"},"ohlc":{"ms_of_day":55975158,"open":0.43,"high":0.95,"low":0.03,"close":0.04,"volume":11318,"count":736,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250404,"strike":27000,"right":"C"},"trade":{"ms_of_day":55975158,"sequence":-1153707164,"size":1,"condition":134,"price":0.04,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250404,"strike":27000,"right":"C"},"quote":{"ms_of_day":55975158,"bid_size":670,"bid_exchange":46,"bid":0.03,"bid_condition":50,"ask_size":300,"ask_exchange":1,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"quote":{"ms_of_day":55975156,"bid_size":22,"bid_exchange":47,"bid":0.01,"bid_condition":50,"ask_size":25,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"ohlc":{"ms_of_day":55975161,"open":4.75,"high":5.35,"low":0.01,"close":0.02,"volume":635,"count":150,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"trade":{"ms_of_day":55975161,"sequence":-630510920,"size":5,"condition":18,"price":0.02,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"quote":{"ms_of_day":55975156,"bid_size":22,"bid_exchange":47,"bid":0.01,"bid_condition":50,"ask_size":25,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"ohlc":{"ms_of_day":55975161,"open":4.75,"high":5.35,"low":0.01,"close":0.02,"volume":636,"count":151,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"trade":{"ms_of_day":55975161,"sequence":-630510919,"size":1,"condition":18,"price":0.02,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18000,"right":"C"},"quote":{"ms_of_day":55975160,"bid_size":22,"bid_exchange":46,"bid":0.44,"bid_condition":50,"ask_size":94,"ask_exchange":42,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18000,"right":"C"},"quote":{"ms_of_day":55975160,"bid_size":22,"bid_exchange":46,"bid":0.44,"bid_condition":50,"ask_size":107,"ask_exchange":47,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25500,"right":"C"},"quote":{"ms_of_day":55975158,"bid_size":1077,"bid_exchange":42,"bid":0.05,"bid_condition":50,"ask_size":447,"ask_exchange":46,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25500,"right":"C"},"ohlc":{"ms_of_day":55975158,"open":1.68,"high":1.68,"low":0.04,"close":0.05,"volume":7561,"count":470,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25500,"right":"C"},"trade":{"ms_of_day":55975158,"sequence":-1153707163,"size":1,"condition":134,"price":0.05,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55975117,"bid_size":328,"bid_exchange":31,"bid":1.15,"bid_condition":50,"ask_size":52,"ask_exchange":1,"ask":1.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"ohlc":{"ms_of_day":55975155,"open":2.47,"high":6.83,"low":0.89,"close":1.18,"volume":185325,"count":37701,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"trade":{"ms_of_day":55975155,"sequence":33961654,"size":5,"condition":18,"price":1.18,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25500,"right":"C"},"quote":{"ms_of_day":55975158,"bid_size":1127,"bid_exchange":42,"bid":0.05,"bid_condition":50,"ask_size":447,"ask_exchange":46,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55975155,"bid_size":328,"bid_exchange":31,"bid":1.15,"bid_condition":50,"ask_size":52,"ask_exchange":1,"ask":1.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55975155,"bid_size":469,"bid_exchange":31,"bid":1.15,"bid_condition":50,"ask_size":52,"ask_exchange":1,"ask":1.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55975173,"bid_size":84,"bid_exchange":69,"bid":2.12,"bid_condition":50,"ask_size":20,"ask_exchange":22,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55975173,"open":18.6,"high":19.3,"low":1.61,"close":2.13,"volume":47662,"count":8609,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"trade":{"ms_of_day":55975173,"sequence":-62892658,"size":5,"condition":18,"price":2.13,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55975186,"bid_size":60,"bid_exchange":73,"bid":2.12,"bid_condition":50,"ask_size":20,"ask_exchange":22,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55975187,"bid_size":60,"bid_exchange":73,"bid":2.12,"bid_condition":50,"ask_size":20,"ask_exchange":22,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":240000,"right":"C"},"quote":{"ms_of_day":55975190,"bid_size":852,"bid_exchange":43,"bid":43.55,"bid_condition":50,"ask_size":427,"ask_exchange":43,"ask":43.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":240000,"right":"C"},"quote":{"ms_of_day":55975192,"bid_size":852,"bid_exchange":43,"bid":43.55,"bid_condition":50,"ask_size":404,"ask_exchange":43,"ask":43.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55975195,"bid_size":18,"bid_exchange":5,"bid":17.1,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":17.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55975208,"open":40.81,"high":40.81,"low":10.1,"close":17.2,"volume":3391,"count":1348,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55975208,"sequence":599643122,"size":1,"condition":18,"price":17.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55975208,"bid_size":18,"bid_exchange":5,"bid":17.1,"bid_condition":50,"ask_size":27,"ask_exchange":5,"ask":17.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55975208,"bid_size":73,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":97,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55975208,"open":40.1,"high":40.1,"low":0.44,"close":1.6,"volume":71397,"count":27350,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55975208,"sequence":599643113,"size":1,"condition":18,"price":1.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55975211,"bid_size":23,"bid_exchange":5,"bid":17.1,"bid_condition":50,"ask_size":27,"ask_exchange":5,"ask":17.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55975210,"bid_size":82,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":97,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55975210,"bid_size":82,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":95,"ask_exchange":5,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPRO","expiration":20250328,"strike":80000,"right":"C"},"quote":{"ms_of_day":55975232,"bid_size":178,"bid_exchange":4,"bid":0.25,"bid_condition":50,"ask_size":171,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":162500,"right":"C"},"quote":{"ms_of_day":55974569,"bid_size":24,"bid_exchange":76,"bid":1.39,"bid_condition":50,"ask_size":3,"ask_exchange":46,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":162500,"right":"C"},"ohlc":{"ms_of_day":55975237,"open":8.8,"high":9.0,"low":1.14,"close":1.4,"volume":6918,"count":1879,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":162500,"right":"C"},"trade":{"ms_of_day":55975237,"sequence":-630504908,"size":3,"condition":18,"price":1.4,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":162500,"right":"C"},"quote":{"ms_of_day":55975237,"bid_size":24,"bid_exchange":76,"bid":1.39,"bid_condition":50,"ask_size":4,"ask_exchange":47,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":162500,"right":"C"},"quote":{"ms_of_day":55975237,"bid_size":62,"bid_exchange":1,"bid":1.39,"bid_condition":50,"ask_size":4,"ask_exchange":47,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55975237,"bid_size":145,"bid_exchange":65,"bid":2.62,"bid_condition":50,"ask_size":6,"ask_exchange":46,"ask":2.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55975237,"open":11.11,"high":11.11,"low":2.01,"close":2.64,"volume":44002,"count":6284,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"trade":{"ms_of_day":55975237,"sequence":-62889238,"size":1,"condition":18,"price":2.64,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55975237,"bid_size":145,"bid_exchange":65,"bid":2.62,"bid_condition":50,"ask_size":5,"ask_exchange":69,"ask":2.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250417,"strike":5650000,"right":"C"},"quote":{"ms_of_day":55975238,"bid_size":54,"bid_exchange":5,"bid":139.2,"bid_condition":50,"ask_size":49,"ask_exchange":5,"ask":140.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250417,"strike":5650000,"right":"C"},"ohlc":{"ms_of_day":55975238,"open":152.24,"high":171.77,"low":112.3,"close":139.9,"volume":528,"count":71,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250417,"strike":5650000,"right":"C"},"trade":{"ms_of_day":55975238,"sequence":599648741,"size":5,"condition":18,"price":139.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55975238,"bid_size":160,"bid_exchange":65,"bid":2.62,"bid_condition":50,"ask_size":5,"ask_exchange":69,"ask":2.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250620,"strike":5260000,"right":"P"},"quote":{"ms_of_day":55975243,"bid_size":420,"bid_exchange":5,"bid":53.7,"bid_condition":50,"ask_size":343,"ask_exchange":5,"ask":54.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55971081,"bid_size":53,"bid_exchange":4,"bid":0.65,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55975238,"open":0.95,"high":0.95,"low":0.6,"close":0.7,"volume":11484,"count":124,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"trade":{"ms_of_day":55975238,"sequence":-630504711,"size":10,"condition":18,"price":0.7,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55971081,"bid_size":53,"bid_exchange":4,"bid":0.65,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55975238,"open":0.95,"high":0.95,"low":0.6,"close":0.7,"volume":11574,"count":125,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"trade":{"ms_of_day":55975238,"sequence":-630504710,"size":90,"condition":18,"price":0.7,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55975238,"bid_size":53,"bid_exchange":4,"bid":0.65,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250417,"strike":5650000,"right":"C"},"quote":{"ms_of_day":55975244,"bid_size":75,"bid_exchange":5,"bid":139.2,"bid_condition":50,"ask_size":49,"ask_exchange":5,"ask":140.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250620,"strike":5260000,"right":"P"},"quote":{"ms_of_day":55975245,"bid_size":338,"bid_exchange":5,"bid":53.7,"bid_condition":50,"ask_size":343,"ask_exchange":5,"ask":54.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250417,"strike":5650000,"right":"C"},"quote":{"ms_of_day":55975248,"bid_size":48,"bid_exchange":5,"bid":139.2,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":140.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPRO","expiration":20250328,"strike":80000,"right":"C"},"quote":{"ms_of_day":55975247,"bid_size":190,"bid_exchange":4,"bid":0.25,"bid_condition":50,"ask_size":171,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUT","expiration":20250417,"strike":1700000,"right":"P"},"quote":{"ms_of_day":55975248,"bid_size":2,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":164,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUT","expiration":20250417,"strike":1870000,"right":"P"},"quote":{"ms_of_day":55975248,"bid_size":121,"bid_exchange":5,"bid":2.75,"bid_condition":50,"ask_size":225,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"quote":{"ms_of_day":55975256,"bid_size":16,"bid_exchange":5,"bid":11.9,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":12.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"ohlc":{"ms_of_day":55975256,"open":28.2,"high":31.0,"low":3.14,"close":12.1,"volume":33592,"count":12846,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"trade":{"ms_of_day":55975256,"sequence":599654675,"size":1,"condition":18,"price":12.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":300000,"right":"P"},"quote":{"ms_of_day":55975238,"bid_size":2,"bid_exchange":69,"bid":27.2,"bid_condition":50,"ask_size":108,"ask_exchange":43,"ask":27.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":300000,"right":"P"},"ohlc":{"ms_of_day":55975255,"open":77.02,"high":80.65,"low":18.8,"close":27.2,"volume":1952,"count":534,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":300000,"right":"P"},"trade":{"ms_of_day":55975255,"sequence":33978598,"size":1,"condition":18,"price":27.2,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":300000,"right":"P"},"quote":{"ms_of_day":55975255,"bid_size":1,"bid_exchange":69,"bid":27.2,"bid_condition":50,"ask_size":108,"ask_exchange":43,"ask":27.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":267500,"right":"P"},"quote":{"ms_of_day":55975239,"bid_size":2,"bid_exchange":7,"bid":1.52,"bid_condition":50,"ask_size":10,"ask_exchange":46,"ask":1.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":267500,"right":"P"},"ohlc":{"ms_of_day":55975255,"open":42.8,"high":48.5,"low":0.47,"close":1.52,"volume":33361,"count":7312,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":267500,"right":"P"},"trade":{"ms_of_day":55975255,"sequence":33978687,"size":1,"condition":18,"price":1.52,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":300000,"right":"P"},"quote":{"ms_of_day":55975255,"bid_size":1,"bid_exchange":69,"bid":27.2,"bid_condition":50,"ask_size":108,"ask_exchange":43,"ask":27.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":300000,"right":"P"},"ohlc":{"ms_of_day":55975255,"open":77.02,"high":80.65,"low":18.8,"close":27.2,"volume":1953,"count":535,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":300000,"right":"P"},"trade":{"ms_of_day":55975255,"sequence":33978684,"size":1,"condition":18,"price":27.2,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":300000,"right":"P"},"quote":{"ms_of_day":55975255,"bid_size":35,"bid_exchange":43,"bid":27.15,"bid_condition":50,"ask_size":108,"ask_exchange":43,"ask":27.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55975256,"bid_size":4,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":131,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55975256,"open":122.0,"high":122.0,"low":0.6,"close":1.0,"volume":85540,"count":27038,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55975256,"sequence":599654722,"size":1,"condition":18,"price":1.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55975256,"bid_size":4,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":131,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55975256,"open":122.0,"high":122.0,"low":0.6,"close":1.0,"volume":85542,"count":27039,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55975256,"sequence":599654723,"size":2,"condition":18,"price":1.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55975256,"bid_size":2,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":131,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55975256,"bid_size":2,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":131,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55975256,"open":122.0,"high":122.0,"low":0.6,"close":1.0,"volume":85543,"count":27040,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55975256,"sequence":599654727,"size":1,"condition":18,"price":1.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55975256,"bid_size":1,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":131,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55975256,"bid_size":1,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":131,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55975256,"open":122.0,"high":122.0,"low":0.6,"close":1.0,"volume":85544,"count":27041,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55975256,"sequence":599654740,"size":1,"condition":18,"price":1.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55975256,"bid_size":165,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":131,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"quote":{"ms_of_day":55975257,"bid_size":16,"bid_exchange":5,"bid":11.9,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":12.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"quote":{"ms_of_day":55975257,"bid_size":17,"bid_exchange":5,"bid":11.9,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":12.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55975257,"bid_size":165,"bid_exchange":5,"bid":0.95,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RUT","expiration":20250417,"strike":1700000,"right":"P"},"quote":{"ms_of_day":55975255,"bid_size":2,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":162,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"C"},"quote":{"ms_of_day":55975255,"bid_size":2,"bid_exchange":1,"bid":10.0,"bid_condition":50,"ask_size":59,"ask_exchange":43,"ask":10.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"C"},"ohlc":{"ms_of_day":55975255,"open":4.65,"high":22.5,"low":3.65,"close":9.98,"volume":38821,"count":7638,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"C"},"trade":{"ms_of_day":55975255,"sequence":33981406,"size":1,"condition":18,"price":9.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"C"},"quote":{"ms_of_day":55975255,"bid_size":1,"bid_exchange":1,"bid":10.0,"bid_condition":50,"ask_size":59,"ask_exchange":43,"ask":10.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"C"},"quote":{"ms_of_day":55975255,"bid_size":1,"bid_exchange":1,"bid":10.0,"bid_condition":50,"ask_size":59,"ask_exchange":43,"ask":10.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250404,"strike":27000,"right":"C"},"quote":{"ms_of_day":55975264,"bid_size":670,"bid_exchange":46,"bid":0.03,"bid_condition":50,"ask_size":300,"ask_exchange":1,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25500,"right":"C"},"quote":{"ms_of_day":55975263,"bid_size":1077,"bid_exchange":42,"bid":0.05,"bid_condition":50,"ask_size":447,"ask_exchange":46,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55975257,"bid_size":48,"bid_exchange":60,"bid":1.11,"bid_condition":50,"ask_size":10,"ask_exchange":46,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"ohlc":{"ms_of_day":55975270,"open":44.35,"high":48.38,"low":0.36,"close":1.13,"volume":76706,"count":13167,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"trade":{"ms_of_day":55975270,"sequence":33984356,"size":3,"condition":125,"price":1.13,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55975276,"bid_size":48,"bid_exchange":60,"bid":1.11,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"C"},"quote":{"ms_of_day":55975274,"bid_size":81,"bid_exchange":4,"bid":9.95,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":10.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"C"},"ohlc":{"ms_of_day":55975274,"open":4.65,"high":22.5,"low":3.65,"close":10.0,"volume":38831,"count":7639,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"C"},"trade":{"ms_of_day":55975274,"sequence":33985835,"size":10,"condition":18,"price":10.0,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"C"},"quote":{"ms_of_day":55975274,"bid_size":81,"bid_exchange":4,"bid":9.95,"bid_condition":50,"ask_size":9,"ask_exchange":7,"ask":10.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"C"},"quote":{"ms_of_day":55975274,"bid_size":10,"bid_exchange":7,"bid":10.0,"bid_condition":50,"ask_size":9,"ask_exchange":7,"ask":10.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPLG","expiration":20250620,"strike":68000,"right":"C"},"quote":{"ms_of_day":55975231,"bid_size":182,"bid_exchange":76,"bid":1.8,"bid_condition":50,"ask_size":13,"ask_exchange":7,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPLG","expiration":20250620,"strike":68000,"right":"C"},"quote":{"ms_of_day":55975231,"bid_size":89,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":13,"ask_exchange":7,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55975295,"bid_size":39,"bid_exchange":60,"bid":1.11,"bid_condition":50,"ask_size":10,"ask_exchange":46,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55975306,"bid_size":54,"bid_exchange":73,"bid":0.46,"bid_condition":50,"ask_size":416,"ask_exchange":6,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55975306,"open":9.72,"high":9.72,"low":0.3,"close":0.47,"volume":401152,"count":42822,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55975306,"sequence":1427325961,"size":1,"condition":130,"price":0.47,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":558000,"right":"P"},"quote":{"ms_of_day":55975278,"bid_size":842,"bid_exchange":6,"bid":0.1,"bid_condition":50,"ask_size":1060,"ask_exchange":6,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":558000,"right":"P"},"ohlc":{"ms_of_day":55975306,"open":10.1,"high":12.92,"low":0.09,"close":0.1,"volume":47075,"count":4520,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":558000,"right":"P"},"trade":{"ms_of_day":55975306,"sequence":1427325946,"size":1,"condition":130,"price":0.1,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":607500,"right":"C"},"quote":{"ms_of_day":55975306,"bid_size":5,"bid_exchange":11,"bid":4.5,"bid_condition":50,"ask_size":12,"ask_exchange":4,"ask":4.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":607500,"right":"C"},"ohlc":{"ms_of_day":55975306,"open":36.35,"high":36.35,"low":3.8,"close":4.6,"volume":9605,"count":3168,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":607500,"right":"C"},"trade":{"ms_of_day":55975306,"sequence":1417332334,"size":1,"condition":18,"price":4.6,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":607500,"right":"C"},"quote":{"ms_of_day":55975306,"bid_size":5,"bid_exchange":11,"bid":4.5,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":607500,"right":"C"},"quote":{"ms_of_day":55975306,"bid_size":5,"bid_exchange":11,"bid":4.5,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":267500,"right":"P"},"quote":{"ms_of_day":55975310,"bid_size":10,"bid_exchange":69,"bid":1.51,"bid_condition":50,"ask_size":10,"ask_exchange":46,"ask":1.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"C"},"quote":{"ms_of_day":55975326,"bid_size":161,"bid_exchange":46,"bid":0.39,"bid_condition":50,"ask_size":69,"ask_exchange":46,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"C"},"ohlc":{"ms_of_day":55975326,"open":9.75,"high":11.0,"low":0.32,"close":0.39,"volume":34055,"count":6903,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"C"},"trade":{"ms_of_day":55975326,"sequence":-630490109,"size":2,"condition":18,"price":0.39,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"C"},"quote":{"ms_of_day":55975326,"bid_size":161,"bid_exchange":46,"bid":0.39,"bid_condition":50,"ask_size":69,"ask_exchange":46,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"C"},"ohlc":{"ms_of_day":55975326,"open":9.75,"high":11.0,"low":0.32,"close":0.39,"volume":34057,"count":6904,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"C"},"trade":{"ms_of_day":55975326,"sequence":-630490105,"size":2,"condition":18,"price":0.39,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"C"},"quote":{"ms_of_day":55975326,"bid_size":294,"bid_exchange":73,"bid":0.39,"bid_condition":50,"ask_size":69,"ask_exchange":46,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"C"},"quote":{"ms_of_day":55975327,"bid_size":294,"bid_exchange":73,"bid":0.39,"bid_condition":50,"ask_size":63,"ask_exchange":60,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55975325,"bid_size":54,"bid_exchange":73,"bid":0.46,"bid_condition":50,"ask_size":404,"ask_exchange":6,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55975326,"bid_size":54,"bid_exchange":73,"bid":0.46,"bid_condition":50,"ask_size":404,"ask_exchange":6,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55975329,"bid_size":42,"bid_exchange":31,"bid":1.14,"bid_condition":50,"ask_size":144,"ask_exchange":42,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"ohlc":{"ms_of_day":55975329,"open":16.5,"high":17.9,"low":0.57,"close":1.14,"volume":89487,"count":13596,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"trade":{"ms_of_day":55975329,"sequence":1427328246,"size":10,"condition":18,"price":1.14,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":553000,"right":"P"},"quote":{"ms_of_day":55975336,"bid_size":3249,"bid_exchange":6,"bid":0.02,"bid_condition":50,"ask_size":2279,"ask_exchange":6,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55975337,"bid_size":42,"bid_exchange":31,"bid":1.14,"bid_condition":50,"ask_size":130,"ask_exchange":42,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55975337,"bid_size":42,"bid_exchange":31,"bid":1.14,"bid_condition":50,"ask_size":86,"ask_exchange":11,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":558000,"right":"P"},"quote":{"ms_of_day":55975339,"bid_size":694,"bid_exchange":9,"bid":0.1,"bid_condition":50,"ask_size":769,"ask_exchange":6,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250620,"strike":4760000,"right":"P"},"quote":{"ms_of_day":55975344,"bid_size":320,"bid_exchange":5,"bid":18.5,"bid_condition":50,"ask_size":836,"ask_exchange":5,"ask":18.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250620,"strike":4760000,"right":"P"},"quote":{"ms_of_day":55975344,"bid_size":320,"bid_exchange":5,"bid":18.5,"bid_condition":50,"ask_size":816,"ask_exchange":5,"ask":18.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":558000,"right":"P"},"quote":{"ms_of_day":55975344,"bid_size":842,"bid_exchange":6,"bid":0.1,"bid_condition":50,"ask_size":1087,"ask_exchange":6,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARVN","expiration":20250516,"strike":10000,"right":"C"},"quote":{"ms_of_day":55975374,"bid_size":63,"bid_exchange":73,"bid":0.2,"bid_condition":50,"ask_size":245,"ask_exchange":73,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55975402,"bid_size":121,"bid_exchange":42,"bid":1.24,"bid_condition":50,"ask_size":90,"ask_exchange":73,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55975412,"open":13.87,"high":15.1,"low":0.74,"close":1.24,"volume":71684,"count":13682,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"trade":{"ms_of_day":55975412,"sequence":599691513,"size":1,"condition":126,"price":1.24,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55975393,"bid_size":5,"bid_exchange":31,"bid":2.12,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55975415,"open":18.6,"high":19.3,"low":1.61,"close":2.12,"volume":47663,"count":8610,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"trade":{"ms_of_day":55975415,"sequence":-62871760,"size":1,"condition":131,"price":2.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55975406,"bid_size":164,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":270,"ask_exchange":46,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55975415,"open":5.99,"high":6.8,"low":0.11,"close":0.15,"volume":207706,"count":28867,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"trade":{"ms_of_day":55975415,"sequence":-62871761,"size":1,"condition":131,"price":0.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GL","expiration":20250620,"strike":135000,"right":"C"},"quote":{"ms_of_day":55975411,"bid_size":10,"bid_exchange":22,"bid":5.7,"bid_condition":50,"ask_size":13,"ask_exchange":65,"ask":6.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GL","expiration":20250620,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55975411,"open":4.37,"high":5.9,"low":4.37,"close":5.9,"volume":36,"count":28,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GL","expiration":20250620,"strike":135000,"right":"C"},"trade":{"ms_of_day":55975411,"sequence":-630481713,"size":5,"condition":18,"price":5.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GL","expiration":20250620,"strike":135000,"right":"C"},"quote":{"ms_of_day":55975412,"bid_size":10,"bid_exchange":22,"bid":5.7,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":5.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GL","expiration":20250620,"strike":135000,"right":"C"},"quote":{"ms_of_day":55975412,"bid_size":10,"bid_exchange":22,"bid":5.7,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":5.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55975417,"bid_size":207,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":270,"ask_exchange":46,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55975418,"bid_size":207,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":270,"ask_exchange":46,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250919,"strike":16000,"right":"C"},"quote":{"ms_of_day":55975311,"bid_size":746,"bid_exchange":5,"bid":1.08,"bid_condition":50,"ask_size":839,"ask_exchange":42,"ask":1.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250919,"strike":16000,"right":"C"},"ohlc":{"ms_of_day":55975421,"open":1.56,"high":1.69,"low":1.04,"close":1.1,"volume":782,"count":153,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250919,"strike":16000,"right":"C"},"trade":{"ms_of_day":55975421,"sequence":599693895,"size":2,"condition":125,"price":1.1,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250919,"strike":16000,"right":"C"},"quote":{"ms_of_day":55975421,"bid_size":746,"bid_exchange":5,"bid":1.08,"bid_condition":50,"ask_size":839,"ask_exchange":42,"ask":1.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250919,"strike":16000,"right":"C"},"quote":{"ms_of_day":55975421,"bid_size":959,"bid_exchange":42,"bid":1.08,"bid_condition":50,"ask_size":839,"ask_exchange":42,"ask":1.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":579000,"right":"C"},"quote":{"ms_of_day":55975426,"bid_size":36,"bid_exchange":46,"bid":9.94,"bid_condition":50,"ask_size":9,"ask_exchange":9,"ask":9.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":579000,"right":"C"},"ohlc":{"ms_of_day":55975426,"open":10.18,"high":13.68,"low":8.61,"close":9.94,"volume":2627,"count":249,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":579000,"right":"C"},"trade":{"ms_of_day":55975426,"sequence":599694841,"size":9,"condition":18,"price":9.94,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":579000,"right":"C"},"quote":{"ms_of_day":55975426,"bid_size":36,"bid_exchange":46,"bid":9.94,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":9.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250411,"strike":111000,"right":"C"},"quote":{"ms_of_day":55975429,"bid_size":225,"bid_exchange":46,"bid":1.93,"bid_condition":50,"ask_size":38,"ask_exchange":69,"ask":1.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":589000,"right":"C"},"quote":{"ms_of_day":55975430,"bid_size":49,"bid_exchange":46,"bid":5.51,"bid_condition":50,"ask_size":2,"ask_exchange":9,"ask":5.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":589000,"right":"C"},"ohlc":{"ms_of_day":55975430,"open":15.3,"high":16.84,"low":4.68,"close":5.51,"volume":4823,"count":854,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":589000,"right":"C"},"trade":{"ms_of_day":55975430,"sequence":599695629,"size":2,"condition":18,"price":5.51,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":589000,"right":"C"},"quote":{"ms_of_day":55975430,"bid_size":49,"bid_exchange":46,"bid":5.51,"bid_condition":50,"ask_size":70,"ask_exchange":46,"ask":5.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":589000,"right":"C"},"quote":{"ms_of_day":55975431,"bid_size":86,"bid_exchange":1,"bid":5.51,"bid_condition":50,"ask_size":70,"ask_exchange":46,"ask":5.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55975436,"bid_size":82,"bid_exchange":7,"bid":1.24,"bid_condition":50,"ask_size":90,"ask_exchange":73,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55975436,"bid_size":1,"bid_exchange":73,"bid":2.12,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55975437,"bid_size":95,"bid_exchange":31,"bid":1.24,"bid_condition":50,"ask_size":148,"ask_exchange":31,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55975437,"bid_size":1,"bid_exchange":73,"bid":2.12,"bid_condition":50,"ask_size":47,"ask_exchange":69,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":585000,"right":"C"},"quote":{"ms_of_day":55975443,"bid_size":34,"bid_exchange":6,"bid":7.1,"bid_condition":50,"ask_size":10,"ask_exchange":9,"ask":7.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":585000,"right":"C"},"ohlc":{"ms_of_day":55975443,"open":17.52,"high":19.89,"low":6.02,"close":7.1,"volume":11135,"count":1657,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":585000,"right":"C"},"trade":{"ms_of_day":55975443,"sequence":599698877,"size":10,"condition":18,"price":7.1,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":585000,"right":"C"},"quote":{"ms_of_day":55975443,"bid_size":34,"bid_exchange":6,"bid":7.1,"bid_condition":50,"ask_size":87,"ask_exchange":69,"ask":7.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250718,"strike":430000,"right":"C"},"quote":{"ms_of_day":55975444,"bid_size":342,"bid_exchange":43,"bid":7.65,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250718,"strike":430000,"right":"C"},"ohlc":{"ms_of_day":55975444,"open":11.5,"high":14.25,"low":7.0,"close":7.7,"volume":964,"count":302,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250718,"strike":430000,"right":"C"},"trade":{"ms_of_day":55975444,"sequence":841716974,"size":1,"condition":18,"price":7.7,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250718,"strike":430000,"right":"C"},"quote":{"ms_of_day":55975444,"bid_size":342,"bid_exchange":43,"bid":7.65,"bid_condition":50,"ask_size":58,"ask_exchange":11,"ask":7.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250718,"strike":430000,"right":"C"},"quote":{"ms_of_day":55975444,"bid_size":1,"bid_exchange":7,"bid":7.7,"bid_condition":50,"ask_size":58,"ask_exchange":11,"ask":7.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":586000,"right":"C"},"quote":{"ms_of_day":55975446,"bid_size":43,"bid_exchange":46,"bid":6.68,"bid_condition":50,"ask_size":9,"ask_exchange":9,"ask":6.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":586000,"right":"C"},"ohlc":{"ms_of_day":55975446,"open":17.05,"high":18.03,"low":5.81,"close":6.68,"volume":1787,"count":259,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":586000,"right":"C"},"trade":{"ms_of_day":55975446,"sequence":599699615,"size":9,"condition":18,"price":6.68,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":586000,"right":"C"},"quote":{"ms_of_day":55975446,"bid_size":43,"bid_exchange":46,"bid":6.68,"bid_condition":50,"ask_size":67,"ask_exchange":42,"ask":6.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":586000,"right":"C"},"quote":{"ms_of_day":55975446,"bid_size":112,"bid_exchange":1,"bid":6.68,"bid_condition":50,"ask_size":67,"ask_exchange":42,"ask":6.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"quote":{"ms_of_day":55975449,"bid_size":28,"bid_exchange":69,"bid":8.94,"bid_condition":50,"ask_size":4,"ask_exchange":9,"ask":8.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"ohlc":{"ms_of_day":55975449,"open":19.68,"high":21.41,"low":7.73,"close":8.94,"volume":3656,"count":393,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"trade":{"ms_of_day":55975449,"sequence":599700282,"size":4,"condition":18,"price":8.94,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"quote":{"ms_of_day":55975449,"bid_size":28,"bid_exchange":69,"bid":8.94,"bid_condition":50,"ask_size":67,"ask_exchange":42,"ask":8.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"quote":{"ms_of_day":55975449,"bid_size":40,"bid_exchange":1,"bid":8.94,"bid_condition":50,"ask_size":67,"ask_exchange":42,"ask":8.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":660000,"right":"C"},"quote":{"ms_of_day":55973068,"bid_size":90,"bid_exchange":43,"bid":27.5,"bid_condition":50,"ask_size":137,"ask_exchange":5,"ask":28.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":660000,"right":"C"},"ohlc":{"ms_of_day":55975460,"open":19.0,"high":34.15,"low":16.92,"close":28.18,"volume":861,"count":306,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":660000,"right":"C"},"trade":{"ms_of_day":55975460,"sequence":-927061354,"size":1,"condition":130,"price":28.18,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":580000,"right":"C"},"quote":{"ms_of_day":55974419,"bid_size":127,"bid_exchange":43,"bid":38.8,"bid_condition":50,"ask_size":42,"ask_exchange":5,"ask":40.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":580000,"right":"C"},"ohlc":{"ms_of_day":55975460,"open":25.65,"high":42.31,"low":25.65,"close":39.48,"volume":186,"count":97,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":580000,"right":"C"},"trade":{"ms_of_day":55975460,"sequence":-927061353,"size":1,"condition":130,"price":39.48,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250502,"strike":13000,"right":"C"},"quote":{"ms_of_day":55975131,"bid_size":3194,"bid_exchange":9,"bid":0.85,"bid_condition":50,"ask_size":3420,"ask_exchange":9,"ask":0.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250502,"strike":13000,"right":"C"},"ohlc":{"ms_of_day":55975473,"open":1.11,"high":1.68,"low":0.8,"close":0.89,"volume":334,"count":128,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250502,"strike":13000,"right":"C"},"trade":{"ms_of_day":55975473,"sequence":599706992,"size":1,"condition":95,"price":0.89,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250502,"strike":13000,"right":"C"},"quote":{"ms_of_day":55975474,"bid_size":3264,"bid_exchange":9,"bid":0.85,"bid_condition":50,"ask_size":3823,"ask_exchange":9,"ask":0.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":4000,"right":"C"},"quote":{"ms_of_day":55974892,"bid_size":923,"bid_exchange":4,"bid":5.0,"bid_condition":50,"ask_size":462,"ask_exchange":22,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":4000,"right":"C"},"ohlc":{"ms_of_day":55975475,"open":2.96,"high":8.5,"low":2.71,"close":5.13,"volume":1298,"count":188,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":4000,"right":"C"},"trade":{"ms_of_day":55975475,"sequence":-1153692135,"size":3,"condition":130,"price":5.13,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":20000,"right":"C"},"quote":{"ms_of_day":55975475,"bid_size":5,"bid_exchange":43,"bid":2.3,"bid_condition":50,"ask_size":146,"ask_exchange":9,"ask":2.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55975475,"open":1.6,"high":4.8,"low":1.0,"close":2.43,"volume":7458,"count":903,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":20000,"right":"C"},"trade":{"ms_of_day":55975475,"sequence":-1153692134,"size":3,"condition":130,"price":2.43,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":20000,"right":"C"},"quote":{"ms_of_day":55975475,"bid_size":4,"bid_exchange":6,"bid":2.3,"bid_condition":50,"ask_size":146,"ask_exchange":9,"ask":2.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":20000,"right":"C"},"quote":{"ms_of_day":55975476,"bid_size":4,"bid_exchange":6,"bid":2.3,"bid_condition":50,"ask_size":146,"ask_exchange":9,"ask":2.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55975277,"bid_size":139,"bid_exchange":31,"bid":2.75,"bid_condition":50,"ask_size":76,"ask_exchange":46,"ask":2.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55975475,"open":8.2,"high":11.0,"low":1.42,"close":2.75,"volume":22482,"count":2218,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55975475,"sequence":-1410926030,"size":1,"condition":18,"price":2.75,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55975475,"bid_size":207,"bid_exchange":42,"bid":2.75,"bid_condition":50,"ask_size":76,"ask_exchange":46,"ask":2.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55975476,"bid_size":213,"bid_exchange":42,"bid":2.75,"bid_condition":50,"ask_size":76,"ask_exchange":46,"ask":2.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55975456,"bid_size":263,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":281,"ask_exchange":46,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55975485,"open":5.99,"high":6.8,"low":0.11,"close":0.15,"volume":207709,"count":28868,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"trade":{"ms_of_day":55975485,"sequence":-62866947,"size":3,"condition":18,"price":0.15,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55975487,"bid_size":263,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":281,"ask_exchange":46,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55975489,"bid_size":371,"bid_exchange":46,"bid":0.15,"bid_condition":50,"ask_size":281,"ask_exchange":46,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":564000,"right":"P"},"quote":{"ms_of_day":55975344,"bid_size":5,"bid_exchange":1,"bid":0.01,"bid_condition":50,"ask_size":8146,"ask_exchange":6,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":564000,"right":"P"},"ohlc":{"ms_of_day":55975501,"open":7.6,"high":7.64,"low":0.01,"close":0.01,"volume":220798,"count":31497,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":564000,"right":"P"},"trade":{"ms_of_day":55975501,"sequence":1427347008,"size":4,"condition":95,"price":0.01,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":564000,"right":"P"},"quote":{"ms_of_day":55975344,"bid_size":5,"bid_exchange":1,"bid":0.01,"bid_condition":50,"ask_size":8146,"ask_exchange":6,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":564000,"right":"P"},"ohlc":{"ms_of_day":55975501,"open":7.6,"high":7.64,"low":0.01,"close":0.01,"volume":220800,"count":31498,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":564000,"right":"P"},"trade":{"ms_of_day":55975501,"sequence":1427347009,"size":2,"condition":95,"price":0.01,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":564000,"right":"P"},"quote":{"ms_of_day":55975501,"bid_size":0,"bid_exchange":76,"bid":0.0,"bid_condition":50,"ask_size":8146,"ask_exchange":6,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":564000,"right":"P"},"quote":{"ms_of_day":55975501,"bid_size":0,"bid_exchange":76,"bid":0.0,"bid_condition":50,"ask_size":8146,"ask_exchange":6,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":564000,"right":"P"},"ohlc":{"ms_of_day":55975501,"open":7.6,"high":7.64,"low":0.01,"close":0.01,"volume":220805,"count":31499,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":564000,"right":"P"},"trade":{"ms_of_day":55975501,"sequence":1427347011,"size":5,"condition":95,"price":0.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":564000,"right":"P"},"quote":{"ms_of_day":55975501,"bid_size":0,"bid_exchange":76,"bid":0.0,"bid_condition":50,"ask_size":70,"ask_exchange":65,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":370000,"right":"P"},"quote":{"ms_of_day":55975007,"bid_size":129,"bid_exchange":43,"bid":4.4,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":370000,"right":"P"},"ohlc":{"ms_of_day":55975499,"open":4.55,"high":6.95,"low":4.55,"close":6.45,"volume":17,"count":12,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":370000,"right":"P"},"trade":{"ms_of_day":55975499,"sequence":-1345311338,"size":1,"condition":18,"price":6.45,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":370000,"right":"P"},"quote":{"ms_of_day":55975499,"bid_size":129,"bid_exchange":43,"bid":4.4,"bid_condition":50,"ask_size":6,"ask_exchange":65,"ask":7.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":370000,"right":"P"},"quote":{"ms_of_day":55975500,"bid_size":129,"bid_exchange":43,"bid":4.4,"bid_condition":50,"ask_size":6,"ask_exchange":65,"ask":7.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250425,"strike":5000,"right":"C"},"quote":{"ms_of_day":55973832,"bid_size":201,"bid_exchange":73,"bid":0.07,"bid_condition":50,"ask_size":1017,"ask_exchange":46,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250425,"strike":5000,"right":"C"},"ohlc":{"ms_of_day":55975514,"open":0.53,"high":0.63,"low":0.06,"close":0.07,"volume":2729,"count":323,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250425,"strike":5000,"right":"C"},"trade":{"ms_of_day":55975514,"sequence":734785608,"size":1,"condition":125,"price":0.07,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55975509,"bid_size":69,"bid_exchange":7,"bid":1.14,"bid_condition":50,"ask_size":130,"ask_exchange":42,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"ohlc":{"ms_of_day":55975517,"open":16.5,"high":17.9,"low":0.57,"close":1.15,"volume":89489,"count":13597,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"trade":{"ms_of_day":55975517,"sequence":1427348492,"size":2,"condition":18,"price":1.15,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55975517,"bid_size":69,"bid_exchange":7,"bid":1.14,"bid_condition":50,"ask_size":130,"ask_exchange":42,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55975517,"bid_size":92,"bid_exchange":7,"bid":1.14,"bid_condition":50,"ask_size":130,"ask_exchange":42,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":579000,"right":"C"},"quote":{"ms_of_day":55975524,"bid_size":36,"bid_exchange":46,"bid":9.94,"bid_condition":50,"ask_size":10,"ask_exchange":9,"ask":9.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":580000,"right":"C"},"quote":{"ms_of_day":55975527,"bid_size":127,"bid_exchange":43,"bid":38.8,"bid_condition":50,"ask_size":42,"ask_exchange":5,"ask":40.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CNXC","expiration":20250516,"strike":45000,"right":"P"},"quote":{"ms_of_day":55975527,"bid_size":2,"bid_exchange":73,"bid":0.25,"bid_condition":50,"ask_size":29,"ask_exchange":22,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CNXC","expiration":20250516,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55975528,"open":4.2,"high":4.2,"low":0.3,"close":0.3,"volume":96,"count":24,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CNXC","expiration":20250516,"strike":45000,"right":"P"},"trade":{"ms_of_day":55975528,"sequence":-615877992,"size":3,"condition":18,"price":0.3,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CNXC","expiration":20250516,"strike":45000,"right":"P"},"quote":{"ms_of_day":55975528,"bid_size":1,"bid_exchange":69,"bid":0.25,"bid_condition":50,"ask_size":29,"ask_exchange":22,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CNXC","expiration":20250516,"strike":45000,"right":"P"},"quote":{"ms_of_day":55975528,"bid_size":1,"bid_exchange":69,"bid":0.25,"bid_condition":50,"ask_size":42,"ask_exchange":4,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":585000,"right":"C"},"quote":{"ms_of_day":55975545,"bid_size":34,"bid_exchange":6,"bid":7.1,"bid_condition":50,"ask_size":126,"ask_exchange":43,"ask":7.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250516,"strike":210000,"right":"P"},"quote":{"ms_of_day":55975539,"bid_size":88,"bid_exchange":43,"bid":37.15,"bid_condition":50,"ask_size":36,"ask_exchange":65,"ask":37.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":580000,"right":"C"},"quote":{"ms_of_day":55975547,"bid_size":127,"bid_exchange":43,"bid":38.8,"bid_condition":50,"ask_size":40,"ask_exchange":5,"ask":40.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250620,"strike":75000,"right":"C"},"quote":{"ms_of_day":55975565,"bid_size":15,"bid_exchange":46,"bid":11.2,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":11.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":579000,"right":"C"},"quote":{"ms_of_day":55975545,"bid_size":51,"bid_exchange":46,"bid":9.94,"bid_condition":50,"ask_size":10,"ask_exchange":9,"ask":9.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":579000,"right":"C"},"ohlc":{"ms_of_day":55975571,"open":10.18,"high":13.68,"low":8.61,"close":9.94,"volume":2637,"count":250,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":579000,"right":"C"},"trade":{"ms_of_day":55975571,"sequence":599725105,"size":10,"condition":18,"price":9.94,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":579000,"right":"C"},"quote":{"ms_of_day":55975571,"bid_size":51,"bid_exchange":46,"bid":9.94,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":9.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":579000,"right":"C"},"quote":{"ms_of_day":55975572,"bid_size":36,"bid_exchange":46,"bid":9.94,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":9.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RKLB","expiration":20250417,"strike":20500,"right":"P"},"quote":{"ms_of_day":55975578,"bid_size":838,"bid_exchange":43,"bid":2.42,"bid_condition":50,"ask_size":259,"ask_exchange":42,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RKLB","expiration":20250417,"strike":20500,"right":"P"},"ohlc":{"ms_of_day":55975578,"open":1.66,"high":2.46,"low":1.51,"close":2.46,"volume":930,"count":43,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RKLB","expiration":20250417,"strike":20500,"right":"P"},"trade":{"ms_of_day":55975578,"sequence":37725463,"size":10,"condition":125,"price":2.46,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RKLB","expiration":20250417,"strike":20500,"right":"P"},"quote":{"ms_of_day":55975578,"bid_size":838,"bid_exchange":43,"bid":2.42,"bid_condition":50,"ask_size":259,"ask_exchange":42,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RKLB","expiration":20250417,"strike":20500,"right":"P"},"ohlc":{"ms_of_day":55975578,"open":1.66,"high":2.46,"low":1.51,"close":2.46,"volume":933,"count":44,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RKLB","expiration":20250417,"strike":20500,"right":"P"},"trade":{"ms_of_day":55975578,"sequence":37725464,"size":3,"condition":125,"price":2.46,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RKLB","expiration":20250417,"strike":20500,"right":"P"},"quote":{"ms_of_day":55975578,"bid_size":838,"bid_exchange":43,"bid":2.42,"bid_condition":50,"ask_size":259,"ask_exchange":42,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RKLB","expiration":20250417,"strike":20500,"right":"P"},"ohlc":{"ms_of_day":55975578,"open":1.66,"high":2.46,"low":1.51,"close":2.46,"volume":936,"count":45,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RKLB","expiration":20250417,"strike":20500,"right":"P"},"trade":{"ms_of_day":55975578,"sequence":37725465,"size":3,"condition":125,"price":2.46,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RKLB","expiration":20250417,"strike":20500,"right":"P"},"quote":{"ms_of_day":55975578,"bid_size":838,"bid_exchange":43,"bid":2.42,"bid_condition":50,"ask_size":259,"ask_exchange":42,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RKLB","expiration":20250417,"strike":20500,"right":"P"},"ohlc":{"ms_of_day":55975578,"open":1.66,"high":2.46,"low":1.51,"close":2.46,"volume":939,"count":46,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RKLB","expiration":20250417,"strike":20500,"right":"P"},"trade":{"ms_of_day":55975578,"sequence":37725466,"size":3,"condition":125,"price":2.46,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RKLB","expiration":20250417,"strike":20500,"right":"P"},"quote":{"ms_of_day":55975578,"bid_size":838,"bid_exchange":43,"bid":2.42,"bid_condition":50,"ask_size":259,"ask_exchange":42,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RKLB","expiration":20250417,"strike":20500,"right":"P"},"ohlc":{"ms_of_day":55975578,"open":1.66,"high":2.46,"low":1.51,"close":2.46,"volume":942,"count":47,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RKLB","expiration":20250417,"strike":20500,"right":"P"},"trade":{"ms_of_day":55975578,"sequence":37725467,"size":3,"condition":125,"price":2.46,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RKLB","expiration":20250417,"strike":20500,"right":"P"},"quote":{"ms_of_day":55975578,"bid_size":838,"bid_exchange":43,"bid":2.42,"bid_condition":50,"ask_size":259,"ask_exchange":42,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RKLB","expiration":20250417,"strike":20500,"right":"P"},"ohlc":{"ms_of_day":55975578,"open":1.66,"high":2.46,"low":1.51,"close":2.46,"volume":943,"count":48,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RKLB","expiration":20250417,"strike":20500,"right":"P"},"trade":{"ms_of_day":55975578,"sequence":37725468,"size":1,"condition":125,"price":2.46,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RKLB","expiration":20250417,"strike":20500,"right":"P"},"quote":{"ms_of_day":55975578,"bid_size":838,"bid_exchange":43,"bid":2.42,"bid_condition":50,"ask_size":259,"ask_exchange":42,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RKLB","expiration":20250417,"strike":20500,"right":"P"},"ohlc":{"ms_of_day":55975578,"open":1.66,"high":2.46,"low":1.51,"close":2.46,"volume":944,"count":49,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RKLB","expiration":20250417,"strike":20500,"right":"P"},"trade":{"ms_of_day":55975578,"sequence":37725469,"size":1,"condition":125,"price":2.46,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RKLB","expiration":20250417,"strike":20500,"right":"P"},"quote":{"ms_of_day":55975578,"bid_size":838,"bid_exchange":43,"bid":2.42,"bid_condition":50,"ask_size":259,"ask_exchange":42,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RKLB","expiration":20250417,"strike":20500,"right":"P"},"ohlc":{"ms_of_day":55975578,"open":1.66,"high":2.46,"low":1.51,"close":2.46,"volume":945,"count":50,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RKLB","expiration":20250417,"strike":20500,"right":"P"},"trade":{"ms_of_day":55975578,"sequence":37725470,"size":1,"condition":125,"price":2.46,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250516,"strike":34000,"right":"P"},"quote":{"ms_of_day":55964218,"bid_size":12,"bid_exchange":11,"bid":10.8,"bid_condition":50,"ask_size":16,"ask_exchange":11,"ask":11.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250516,"strike":34000,"right":"P"},"ohlc":{"ms_of_day":55975597,"open":9.5,"high":11.8,"low":8.85,"close":10.89,"volume":71,"count":30,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250516,"strike":34000,"right":"P"},"trade":{"ms_of_day":55975597,"sequence":-1153688566,"size":1,"condition":130,"price":10.89,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250417,"strike":34000,"right":"C"},"quote":{"ms_of_day":55971861,"bid_size":336,"bid_exchange":11,"bid":0.32,"bid_condition":50,"ask_size":832,"ask_exchange":65,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250417,"strike":34000,"right":"C"},"ohlc":{"ms_of_day":55975597,"open":2.86,"high":4.8,"low":0.32,"close":0.36,"volume":250,"count":73,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250417,"strike":34000,"right":"C"},"trade":{"ms_of_day":55975597,"sequence":-1153688572,"size":1,"condition":130,"price":0.36,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250516,"strike":34000,"right":"P"},"quote":{"ms_of_day":55964218,"bid_size":12,"bid_exchange":11,"bid":10.8,"bid_condition":50,"ask_size":16,"ask_exchange":11,"ask":11.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250516,"strike":34000,"right":"P"},"ohlc":{"ms_of_day":55975598,"open":9.5,"high":11.8,"low":8.85,"close":10.89,"volume":72,"count":31,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250516,"strike":34000,"right":"P"},"trade":{"ms_of_day":55975598,"sequence":-1153688545,"size":1,"condition":130,"price":10.89,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250417,"strike":34000,"right":"C"},"quote":{"ms_of_day":55971861,"bid_size":336,"bid_exchange":11,"bid":0.32,"bid_condition":50,"ask_size":832,"ask_exchange":65,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250417,"strike":34000,"right":"C"},"ohlc":{"ms_of_day":55975598,"open":2.86,"high":4.8,"low":0.32,"close":0.36,"volume":251,"count":74,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250417,"strike":34000,"right":"C"},"trade":{"ms_of_day":55975598,"sequence":-1153688546,"size":1,"condition":130,"price":0.36,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250425,"strike":5000,"right":"C"},"quote":{"ms_of_day":55975615,"bid_size":201,"bid_exchange":73,"bid":0.07,"bid_condition":50,"ask_size":1017,"ask_exchange":46,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250502,"strike":345000,"right":"C"},"quote":{"ms_of_day":55975626,"bid_size":1,"bid_exchange":47,"bid":7.3,"bid_condition":50,"ask_size":293,"ask_exchange":43,"ask":9.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250502,"strike":345000,"right":"C"},"quote":{"ms_of_day":55975626,"bid_size":31,"bid_exchange":1,"bid":7.3,"bid_condition":50,"ask_size":293,"ask_exchange":43,"ask":9.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":37000,"right":"C"},"quote":{"ms_of_day":55975279,"bid_size":21,"bid_exchange":11,"bid":1.19,"bid_condition":50,"ask_size":64,"ask_exchange":46,"ask":1.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":37000,"right":"C"},"ohlc":{"ms_of_day":55975632,"open":6.6,"high":6.77,"low":1.04,"close":1.2,"volume":5735,"count":464,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":37000,"right":"C"},"trade":{"ms_of_day":55975632,"sequence":37727309,"size":10,"condition":125,"price":1.2,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250411,"strike":26500,"right":"C"},"quote":{"ms_of_day":55975639,"bid_size":3508,"bid_exchange":43,"bid":0.25,"bid_condition":50,"ask_size":7,"ask_exchange":7,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250411,"strike":26500,"right":"C"},"ohlc":{"ms_of_day":55975639,"open":1.26,"high":1.48,"low":0.14,"close":0.26,"volume":1196,"count":237,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250411,"strike":26500,"right":"C"},"trade":{"ms_of_day":55975639,"sequence":-630463678,"size":1,"condition":18,"price":0.26,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250411,"strike":26500,"right":"C"},"quote":{"ms_of_day":55975639,"bid_size":1,"bid_exchange":73,"bid":0.26,"bid_condition":50,"ask_size":7,"ask_exchange":7,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250411,"strike":26500,"right":"C"},"quote":{"ms_of_day":55975639,"bid_size":429,"bid_exchange":73,"bid":0.26,"bid_condition":50,"ask_size":7,"ask_exchange":7,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":607500,"right":"C"},"quote":{"ms_of_day":55975658,"bid_size":8,"bid_exchange":43,"bid":4.55,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":607500,"right":"C"},"ohlc":{"ms_of_day":55975658,"open":36.35,"high":36.35,"low":3.8,"close":4.6,"volume":9613,"count":3169,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":607500,"right":"C"},"trade":{"ms_of_day":55975658,"sequence":1417338794,"size":8,"condition":18,"price":4.6,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":607500,"right":"C"},"quote":{"ms_of_day":55975658,"bid_size":5,"bid_exchange":76,"bid":4.5,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":607500,"right":"C"},"quote":{"ms_of_day":55975659,"bid_size":1,"bid_exchange":73,"bid":4.5,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":579000,"right":"C"},"quote":{"ms_of_day":55975625,"bid_size":36,"bid_exchange":46,"bid":9.94,"bid_condition":50,"ask_size":10,"ask_exchange":9,"ask":9.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":579000,"right":"C"},"ohlc":{"ms_of_day":55975663,"open":10.18,"high":13.68,"low":8.61,"close":9.94,"volume":2647,"count":251,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":579000,"right":"C"},"trade":{"ms_of_day":55975663,"sequence":599735688,"size":10,"condition":18,"price":9.94,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":579000,"right":"C"},"quote":{"ms_of_day":55975663,"bid_size":36,"bid_exchange":46,"bid":9.94,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":9.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250404,"strike":972500,"right":"P"},"quote":{"ms_of_day":55975661,"bid_size":137,"bid_exchange":43,"bid":15.3,"bid_condition":50,"ask_size":322,"ask_exchange":43,"ask":15.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250404,"strike":972500,"right":"P"},"ohlc":{"ms_of_day":55975661,"open":20.32,"high":22.55,"low":13.65,"close":15.55,"volume":47,"count":25,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250404,"strike":972500,"right":"P"},"trade":{"ms_of_day":55975661,"sequence":734787384,"size":1,"condition":125,"price":15.55,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250404,"strike":320000,"right":"P"},"quote":{"ms_of_day":55975667,"bid_size":5,"bid_exchange":69,"bid":11.0,"bid_condition":50,"ask_size":5,"ask_exchange":31,"ask":11.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250404,"strike":320000,"right":"P"},"ohlc":{"ms_of_day":55975667,"open":46.6,"high":92.0,"low":8.44,"close":11.1,"volume":2581,"count":1027,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250404,"strike":320000,"right":"P"},"trade":{"ms_of_day":55975667,"sequence":841733748,"size":5,"condition":18,"price":11.1,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250404,"strike":320000,"right":"P"},"quote":{"ms_of_day":55975667,"bid_size":5,"bid_exchange":69,"bid":11.0,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":11.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250404,"strike":370000,"right":"C"},"quote":{"ms_of_day":55974005,"bid_size":5,"bid_exchange":60,"bid":2.02,"bid_condition":50,"ask_size":16,"ask_exchange":42,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250404,"strike":370000,"right":"C"},"ohlc":{"ms_of_day":55975667,"open":10.97,"high":14.2,"low":1.62,"close":2.09,"volume":1636,"count":537,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250404,"strike":370000,"right":"C"},"trade":{"ms_of_day":55975667,"sequence":841733926,"size":5,"condition":18,"price":2.09,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55975664,"bid_size":30,"bid_exchange":69,"bid":2.63,"bid_condition":50,"ask_size":5,"ask_exchange":69,"ask":2.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55975666,"open":11.11,"high":11.11,"low":2.01,"close":2.64,"volume":44006,"count":6285,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"trade":{"ms_of_day":55975666,"sequence":-62861724,"size":4,"condition":18,"price":2.64,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55975666,"bid_size":140,"bid_exchange":5,"bid":22.95,"bid_condition":50,"ask_size":27,"ask_exchange":7,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55975666,"open":17.2,"high":25.9,"low":15.65,"close":23.0,"volume":3332,"count":1931,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"trade":{"ms_of_day":55975666,"sequence":-1410921316,"size":5,"condition":18,"price":23.0,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55975666,"bid_size":209,"bid_exchange":65,"bid":2.17,"bid_condition":50,"ask_size":5,"ask_exchange":31,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"ohlc":{"ms_of_day":55975666,"open":2.89,"high":9.95,"low":1.58,"close":2.2,"volume":160041,"count":36343,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"trade":{"ms_of_day":55975666,"sequence":34030278,"size":5,"condition":18,"price":2.2,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55972297,"bid_size":1,"bid_exchange":7,"bid":18.1,"bid_condition":50,"ask_size":62,"ask_exchange":42,"ask":18.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"ohlc":{"ms_of_day":55975666,"open":28.56,"high":29.5,"low":10.4,"close":18.1,"volume":5810,"count":1502,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"trade":{"ms_of_day":55975666,"sequence":-1410921252,"size":1,"condition":18,"price":18.1,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55975666,"bid_size":5,"bid_exchange":31,"bid":2.2,"bid_condition":50,"ask_size":35,"ask_exchange":11,"ask":2.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55975666,"bid_size":164,"bid_exchange":5,"bid":17.85,"bid_condition":50,"ask_size":62,"ask_exchange":42,"ask":18.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55975666,"bid_size":140,"bid_exchange":5,"bid":22.95,"bid_condition":50,"ask_size":22,"ask_exchange":69,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250411,"strike":107000,"right":"C"},"quote":{"ms_of_day":55975666,"bid_size":91,"bid_exchange":42,"bid":3.65,"bid_condition":50,"ask_size":891,"ask_exchange":43,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55975667,"bid_size":256,"bid_exchange":76,"bid":22.95,"bid_condition":50,"ask_size":22,"ask_exchange":69,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55975667,"bid_size":164,"bid_exchange":5,"bid":17.85,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":18.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":19500,"right":"P"},"quote":{"ms_of_day":55975666,"bid_size":18,"bid_exchange":60,"bid":0.75,"bid_condition":50,"ask_size":22,"ask_exchange":11,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":19500,"right":"P"},"ohlc":{"ms_of_day":55975666,"open":1.93,"high":2.18,"low":0.65,"close":0.75,"volume":1634,"count":62,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":19500,"right":"P"},"trade":{"ms_of_day":55975666,"sequence":-627634775,"size":1,"condition":18,"price":0.75,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":267500,"right":"P"},"quote":{"ms_of_day":55975666,"bid_size":12,"bid_exchange":7,"bid":1.51,"bid_condition":50,"ask_size":10,"ask_exchange":46,"ask":1.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"P"},"quote":{"ms_of_day":55975599,"bid_size":1,"bid_exchange":46,"bid":14.2,"bid_condition":50,"ask_size":71,"ask_exchange":76,"ask":14.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55975666,"open":58.89,"high":60.75,"low":8.8,"close":14.2,"volume":12280,"count":3044,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"P"},"trade":{"ms_of_day":55975666,"sequence":34030414,"size":1,"condition":18,"price":14.2,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"P"},"quote":{"ms_of_day":55975666,"bid_size":27,"bid_exchange":43,"bid":14.15,"bid_condition":50,"ask_size":71,"ask_exchange":76,"ask":14.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"P"},"quote":{"ms_of_day":55975666,"bid_size":27,"bid_exchange":43,"bid":14.15,"bid_condition":50,"ask_size":78,"ask_exchange":1,"ask":14.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55975666,"bid_size":209,"bid_exchange":65,"bid":2.17,"bid_condition":50,"ask_size":35,"ask_exchange":11,"ask":2.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":579000,"right":"C"},"quote":{"ms_of_day":55975666,"bid_size":36,"bid_exchange":46,"bid":9.94,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":9.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250516,"strike":210000,"right":"P"},"quote":{"ms_of_day":55975668,"bid_size":60,"bid_exchange":43,"bid":37.15,"bid_condition":50,"ask_size":36,"ask_exchange":65,"ask":37.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55975664,"bid_size":30,"bid_exchange":69,"bid":2.63,"bid_condition":50,"ask_size":5,"ask_exchange":69,"ask":2.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55975667,"open":11.11,"high":11.11,"low":2.01,"close":2.64,"volume":44007,"count":6286,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"trade":{"ms_of_day":55975667,"sequence":-62861575,"size":1,"condition":18,"price":2.64,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250404,"strike":320000,"right":"P"},"quote":{"ms_of_day":55975669,"bid_size":3,"bid_exchange":76,"bid":11.0,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":11.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RKLB","expiration":20250417,"strike":20500,"right":"P"},"quote":{"ms_of_day":55975667,"bid_size":838,"bid_exchange":43,"bid":2.42,"bid_condition":50,"ask_size":283,"ask_exchange":73,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RKLB","expiration":20250417,"strike":20500,"right":"P"},"quote":{"ms_of_day":55975667,"bid_size":838,"bid_exchange":43,"bid":2.42,"bid_condition":50,"ask_size":283,"ask_exchange":73,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"P"},"quote":{"ms_of_day":55975669,"bid_size":1,"bid_exchange":7,"bid":9.2,"bid_condition":50,"ask_size":4,"ask_exchange":69,"ask":9.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"P"},"ohlc":{"ms_of_day":55975669,"open":64.52,"high":65.2,"low":3.05,"close":9.2,"volume":70471,"count":15064,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"P"},"trade":{"ms_of_day":55975669,"sequence":34032792,"size":1,"condition":18,"price":9.2,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"P"},"quote":{"ms_of_day":55975669,"bid_size":36,"bid_exchange":11,"bid":9.15,"bid_condition":50,"ask_size":4,"ask_exchange":69,"ask":9.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":245000,"right":"P"},"quote":{"ms_of_day":55975669,"bid_size":10,"bid_exchange":7,"bid":2.95,"bid_condition":50,"ask_size":16,"ask_exchange":1,"ask":2.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":245000,"right":"P"},"ohlc":{"ms_of_day":55975669,"open":32.05,"high":34.64,"low":1.74,"close":2.95,"volume":2383,"count":828,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":245000,"right":"P"},"trade":{"ms_of_day":55975669,"sequence":34032863,"size":10,"condition":18,"price":2.95,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":245000,"right":"P"},"quote":{"ms_of_day":55975669,"bid_size":15,"bid_exchange":11,"bid":2.94,"bid_condition":50,"ask_size":16,"ask_exchange":1,"ask":2.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55975667,"bid_size":655,"bid_exchange":31,"bid":0.25,"bid_condition":50,"ask_size":1073,"ask_exchange":1,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"ohlc":{"ms_of_day":55975670,"open":0.46,"high":1.5,"low":0.21,"close":0.25,"volume":29458,"count":3919,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"trade":{"ms_of_day":55975670,"sequence":-1410919133,"size":1,"condition":18,"price":0.25,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55975670,"bid_size":1311,"bid_exchange":31,"bid":0.25,"bid_condition":50,"ask_size":1073,"ask_exchange":1,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55975671,"bid_size":1311,"bid_exchange":31,"bid":0.25,"bid_condition":50,"ask_size":1073,"ask_exchange":1,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250411,"strike":107000,"right":"C"},"quote":{"ms_of_day":55975671,"bid_size":91,"bid_exchange":42,"bid":3.65,"bid_condition":50,"ask_size":891,"ask_exchange":43,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":245000,"right":"P"},"quote":{"ms_of_day":55975671,"bid_size":15,"bid_exchange":11,"bid":2.94,"bid_condition":50,"ask_size":17,"ask_exchange":73,"ask":2.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":310000,"right":"C"},"quote":{"ms_of_day":55975667,"bid_size":641,"bid_exchange":43,"bid":11.35,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":11.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":310000,"right":"C"},"ohlc":{"ms_of_day":55975670,"open":5.1,"high":16.7,"low":4.2,"close":11.45,"volume":600,"count":205,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":310000,"right":"C"},"trade":{"ms_of_day":55975670,"sequence":34033304,"size":1,"condition":18,"price":11.45,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":310000,"right":"C"},"quote":{"ms_of_day":55975670,"bid_size":641,"bid_exchange":43,"bid":11.35,"bid_condition":50,"ask_size":35,"ask_exchange":11,"ask":11.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250404,"strike":972500,"right":"P"},"quote":{"ms_of_day":55975674,"bid_size":196,"bid_exchange":43,"bid":15.3,"bid_condition":50,"ask_size":322,"ask_exchange":43,"ask":15.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250404,"strike":972500,"right":"P"},"quote":{"ms_of_day":55975674,"bid_size":242,"bid_exchange":43,"bid":15.3,"bid_condition":50,"ask_size":322,"ask_exchange":43,"ask":15.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"P"},"quote":{"ms_of_day":55975671,"bid_size":56,"bid_exchange":7,"bid":9.15,"bid_condition":50,"ask_size":4,"ask_exchange":69,"ask":9.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":310000,"right":"C"},"quote":{"ms_of_day":55975672,"bid_size":641,"bid_exchange":43,"bid":11.35,"bid_condition":50,"ask_size":73,"ask_exchange":1,"ask":11.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55975671,"bid_size":53,"bid_exchange":60,"bid":2.63,"bid_condition":50,"ask_size":5,"ask_exchange":69,"ask":2.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":585000,"right":"C"},"quote":{"ms_of_day":55975671,"bid_size":42,"bid_exchange":46,"bid":7.1,"bid_condition":50,"ask_size":87,"ask_exchange":69,"ask":7.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":585000,"right":"C"},"ohlc":{"ms_of_day":55975678,"open":17.52,"high":19.89,"low":6.02,"close":7.1,"volume":11137,"count":1658,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":585000,"right":"C"},"trade":{"ms_of_day":55975678,"sequence":599740654,"size":2,"condition":95,"price":7.1,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":586000,"right":"C"},"quote":{"ms_of_day":55975670,"bid_size":43,"bid_exchange":46,"bid":6.68,"bid_condition":50,"ask_size":87,"ask_exchange":69,"ask":6.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":586000,"right":"C"},"ohlc":{"ms_of_day":55975681,"open":17.05,"high":18.03,"low":5.81,"close":6.68,"volume":1796,"count":260,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":586000,"right":"C"},"trade":{"ms_of_day":55975681,"sequence":599741570,"size":9,"condition":95,"price":6.68,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250404,"strike":370000,"right":"C"},"quote":{"ms_of_day":55975674,"bid_size":5,"bid_exchange":60,"bid":2.02,"bid_condition":50,"ask_size":4,"ask_exchange":11,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55975627,"bid_size":24,"bid_exchange":5,"bid":22.4,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":22.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55975687,"open":121.6,"high":121.6,"low":19.0,"close":22.5,"volume":2669,"count":794,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55975687,"sequence":599743129,"size":1,"condition":125,"price":22.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55975686,"bid_size":53,"bid_exchange":60,"bid":2.63,"bid_condition":50,"ask_size":5,"ask_exchange":69,"ask":2.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250404,"strike":287500,"right":"P"},"quote":{"ms_of_day":55975545,"bid_size":1,"bid_exchange":73,"bid":3.0,"bid_condition":50,"ask_size":93,"ask_exchange":7,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250404,"strike":287500,"right":"P"},"ohlc":{"ms_of_day":55975678,"open":25.1,"high":28.95,"low":2.63,"close":3.0,"volume":201,"count":102,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250404,"strike":287500,"right":"P"},"trade":{"ms_of_day":55975678,"sequence":841749260,"size":1,"condition":18,"price":3.0,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250404,"strike":287500,"right":"P"},"quote":{"ms_of_day":55975678,"bid_size":31,"bid_exchange":47,"bid":2.94,"bid_condition":50,"ask_size":93,"ask_exchange":7,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250404,"strike":370000,"right":"C"},"quote":{"ms_of_day":55975679,"bid_size":5,"bid_exchange":60,"bid":2.02,"bid_condition":50,"ask_size":4,"ask_exchange":11,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55975703,"bid_size":26,"bid_exchange":5,"bid":22.4,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":22.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55975705,"bid_size":21,"bid_exchange":5,"bid":22.4,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":22.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250404,"strike":287500,"right":"P"},"quote":{"ms_of_day":55975684,"bid_size":9,"bid_exchange":11,"bid":2.94,"bid_condition":50,"ask_size":93,"ask_exchange":7,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":360000,"right":"C"},"quote":{"ms_of_day":55975685,"bid_size":407,"bid_exchange":31,"bid":0.38,"bid_condition":50,"ask_size":30,"ask_exchange":1,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":360000,"right":"C"},"ohlc":{"ms_of_day":55975704,"open":0.36,"high":0.92,"low":0.3,"close":0.39,"volume":3359,"count":538,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":360000,"right":"C"},"trade":{"ms_of_day":55975704,"sequence":34038852,"size":1,"condition":125,"price":0.39,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":607500,"right":"C"},"quote":{"ms_of_day":55975704,"bid_size":11,"bid_exchange":43,"bid":4.55,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":607500,"right":"C"},"ohlc":{"ms_of_day":55975704,"open":36.35,"high":36.35,"low":3.8,"close":4.6,"volume":9624,"count":3170,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":607500,"right":"C"},"trade":{"ms_of_day":55975704,"sequence":1417341786,"size":11,"condition":18,"price":4.6,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":607500,"right":"C"},"quote":{"ms_of_day":55975704,"bid_size":5,"bid_exchange":11,"bid":4.5,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":607500,"right":"C"},"quote":{"ms_of_day":55975707,"bid_size":1,"bid_exchange":73,"bid":4.5,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":607500,"right":"C"},"quote":{"ms_of_day":55975712,"bid_size":1,"bid_exchange":43,"bid":4.55,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":607500,"right":"C"},"ohlc":{"ms_of_day":55975712,"open":36.35,"high":36.35,"low":3.8,"close":4.6,"volume":9625,"count":3171,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":607500,"right":"C"},"trade":{"ms_of_day":55975712,"sequence":1417342203,"size":1,"condition":18,"price":4.6,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":607500,"right":"C"},"quote":{"ms_of_day":55975712,"bid_size":5,"bid_exchange":11,"bid":4.5,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250331,"strike":282000,"right":"C"},"quote":{"ms_of_day":55975708,"bid_size":274,"bid_exchange":42,"bid":1.19,"bid_condition":50,"ask_size":259,"ask_exchange":42,"ask":1.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250331,"strike":282000,"right":"C"},"quote":{"ms_of_day":55975709,"bid_size":274,"bid_exchange":42,"bid":1.19,"bid_condition":50,"ask_size":245,"ask_exchange":42,"ask":1.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":607500,"right":"C"},"quote":{"ms_of_day":55975713,"bid_size":1,"bid_exchange":73,"bid":4.5,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":586000,"right":"C"},"quote":{"ms_of_day":55975714,"bid_size":43,"bid_exchange":46,"bid":6.68,"bid_condition":50,"ask_size":87,"ask_exchange":69,"ask":6.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55975697,"bid_size":68,"bid_exchange":11,"bid":0.05,"bid_condition":50,"ask_size":89,"ask_exchange":11,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250425,"strike":5000,"right":"C"},"quote":{"ms_of_day":55975714,"bid_size":212,"bid_exchange":1,"bid":0.07,"bid_condition":50,"ask_size":1017,"ask_exchange":46,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55975703,"bid_size":21,"bid_exchange":69,"bid":0.05,"bid_condition":50,"ask_size":52,"ask_exchange":42,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55975675,"bid_size":1012,"bid_exchange":1,"bid":0.25,"bid_condition":50,"ask_size":1073,"ask_exchange":1,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"ohlc":{"ms_of_day":55975723,"open":0.46,"high":1.5,"low":0.21,"close":0.25,"volume":29459,"count":3920,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"trade":{"ms_of_day":55975723,"sequence":-1410915319,"size":1,"condition":18,"price":0.25,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55975681,"bid_size":220,"bid_exchange":5,"bid":17.85,"bid_condition":50,"ask_size":53,"ask_exchange":73,"ask":18.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"ohlc":{"ms_of_day":55975723,"open":28.56,"high":29.5,"low":10.4,"close":18.1,"volume":5811,"count":1503,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"trade":{"ms_of_day":55975723,"sequence":-1410915318,"size":1,"condition":18,"price":18.1,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55975723,"bid_size":1029,"bid_exchange":1,"bid":0.25,"bid_condition":50,"ask_size":340,"ask_exchange":1,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55975725,"bid_size":117,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":59,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55975725,"open":130.0,"high":130.0,"low":1.1,"close":1.75,"volume":36657,"count":13701,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55975725,"sequence":599748799,"size":3,"condition":18,"price":1.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":585000,"right":"C"},"quote":{"ms_of_day":55975727,"bid_size":59,"bid_exchange":46,"bid":7.1,"bid_condition":50,"ask_size":87,"ask_exchange":69,"ask":7.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55975728,"bid_size":117,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":66,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55975729,"bid_size":117,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":69,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLB","expiration":20260116,"strike":60000,"right":"C"},"quote":{"ms_of_day":55975731,"bid_size":7,"bid_exchange":1,"bid":0.64,"bid_condition":50,"ask_size":94,"ask_exchange":65,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLB","expiration":20260116,"strike":60000,"right":"C"},"ohlc":{"ms_of_day":55975731,"open":0.75,"high":0.76,"low":0.45,"close":0.64,"volume":67,"count":15,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLB","expiration":20260116,"strike":60000,"right":"C"},"trade":{"ms_of_day":55975731,"sequence":37737755,"size":2,"condition":18,"price":0.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLB","expiration":20260116,"strike":60000,"right":"C"},"quote":{"ms_of_day":55975731,"bid_size":7,"bid_exchange":1,"bid":0.64,"bid_condition":50,"ask_size":183,"ask_exchange":42,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55975728,"bid_size":1030,"bid_exchange":1,"bid":0.25,"bid_condition":50,"ask_size":961,"ask_exchange":1,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250404,"strike":365000,"right":"C"},"quote":{"ms_of_day":55975703,"bid_size":5,"bid_exchange":60,"bid":2.54,"bid_condition":50,"ask_size":5,"ask_exchange":11,"ask":2.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250404,"strike":365000,"right":"C"},"ohlc":{"ms_of_day":55975711,"open":8.4,"high":15.45,"low":1.95,"close":2.62,"volume":1196,"count":252,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250404,"strike":365000,"right":"C"},"trade":{"ms_of_day":55975711,"sequence":841763812,"size":5,"condition":18,"price":2.62,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250404,"strike":365000,"right":"C"},"quote":{"ms_of_day":55975711,"bid_size":5,"bid_exchange":60,"bid":2.54,"bid_condition":50,"ask_size":4,"ask_exchange":11,"ask":2.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250404,"strike":365000,"right":"C"},"quote":{"ms_of_day":55975711,"bid_size":5,"bid_exchange":60,"bid":2.54,"bid_condition":50,"ask_size":5,"ask_exchange":69,"ask":2.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":7500,"right":"P"},"quote":{"ms_of_day":55975732,"bid_size":10,"bid_exchange":1,"bid":0.05,"bid_condition":50,"ask_size":1132,"ask_exchange":4,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":7500,"right":"P"},"ohlc":{"ms_of_day":55975732,"open":2.53,"high":2.8,"low":0.05,"close":0.05,"volume":12624,"count":945,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":7500,"right":"P"},"trade":{"ms_of_day":55975732,"sequence":-1153680543,"size":15,"condition":18,"price":0.05,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":7500,"right":"P"},"quote":{"ms_of_day":55975732,"bid_size":2,"bid_exchange":73,"bid":0.05,"bid_condition":50,"ask_size":1132,"ask_exchange":4,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":7500,"right":"P"},"quote":{"ms_of_day":55975732,"bid_size":2,"bid_exchange":73,"bid":0.05,"bid_condition":50,"ask_size":1132,"ask_exchange":4,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":7500,"right":"P"},"ohlc":{"ms_of_day":55975732,"open":2.53,"high":2.8,"low":0.05,"close":0.08,"volume":12634,"count":946,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":7500,"right":"P"},"trade":{"ms_of_day":55975732,"sequence":-1153680540,"size":10,"condition":18,"price":0.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":7500,"right":"P"},"quote":{"ms_of_day":55975732,"bid_size":2,"bid_exchange":73,"bid":0.05,"bid_condition":50,"ask_size":1350,"ask_exchange":4,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":7500,"right":"P"},"quote":{"ms_of_day":55975732,"bid_size":0,"bid_exchange":69,"bid":0.0,"bid_condition":50,"ask_size":1615,"ask_exchange":4,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":7500,"right":"P"},"ohlc":{"ms_of_day":55975732,"open":2.53,"high":2.8,"low":0.05,"close":0.05,"volume":12635,"count":947,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":7500,"right":"P"},"trade":{"ms_of_day":55975732,"sequence":-1153680531,"size":1,"condition":18,"price":0.05,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":7500,"right":"P"},"quote":{"ms_of_day":55975732,"bid_size":0,"bid_exchange":69,"bid":0.0,"bid_condition":50,"ask_size":1615,"ask_exchange":4,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":7500,"right":"P"},"ohlc":{"ms_of_day":55975732,"open":2.53,"high":2.8,"low":0.05,"close":0.05,"volume":12636,"count":948,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":7500,"right":"P"},"trade":{"ms_of_day":55975732,"sequence":-1153680530,"size":1,"condition":18,"price":0.05,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":7500,"right":"P"},"quote":{"ms_of_day":55975733,"bid_size":0,"bid_exchange":69,"bid":0.0,"bid_condition":50,"ask_size":1728,"ask_exchange":4,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250328,"strike":7500,"right":"P"},"quote":{"ms_of_day":55975733,"bid_size":0,"bid_exchange":11,"bid":0.0,"bid_condition":50,"ask_size":1728,"ask_exchange":4,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":21500,"right":"C"},"quote":{"ms_of_day":55972489,"bid_size":494,"bid_exchange":43,"bid":2.21,"bid_condition":50,"ask_size":1613,"ask_exchange":43,"ask":2.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":21500,"right":"C"},"ohlc":{"ms_of_day":55975747,"open":3.72,"high":4.61,"low":0.41,"close":2.29,"volume":2874,"count":489,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":21500,"right":"C"},"trade":{"ms_of_day":55975747,"sequence":-630458628,"size":6,"condition":130,"price":2.29,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":22500,"right":"P"},"quote":{"ms_of_day":55972434,"bid_size":1174,"bid_exchange":46,"bid":0.02,"bid_condition":50,"ask_size":998,"ask_exchange":31,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":22500,"right":"P"},"ohlc":{"ms_of_day":55975747,"open":0.69,"high":3.29,"low":0.02,"close":0.03,"volume":14975,"count":1646,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":22500,"right":"P"},"trade":{"ms_of_day":55975747,"sequence":-630458626,"size":6,"condition":130,"price":0.03,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":21500,"right":"C"},"quote":{"ms_of_day":55975747,"bid_size":494,"bid_exchange":43,"bid":2.21,"bid_condition":50,"ask_size":38,"ask_exchange":7,"ask":2.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":21500,"right":"C"},"quote":{"ms_of_day":55975747,"bid_size":494,"bid_exchange":43,"bid":2.21,"bid_condition":50,"ask_size":49,"ask_exchange":7,"ask":2.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":22000,"right":"C"},"quote":{"ms_of_day":55975230,"bid_size":341,"bid_exchange":42,"bid":1.93,"bid_condition":50,"ask_size":65,"ask_exchange":46,"ask":1.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":22000,"right":"C"},"ohlc":{"ms_of_day":55975747,"open":3.55,"high":4.28,"low":0.47,"close":1.94,"volume":9038,"count":979,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":22000,"right":"C"},"trade":{"ms_of_day":55975747,"sequence":-630458629,"size":6,"condition":130,"price":1.94,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55975744,"bid_size":208,"bid_exchange":5,"bid":17.85,"bid_condition":50,"ask_size":53,"ask_exchange":73,"ask":18.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":23000,"right":"P"},"quote":{"ms_of_day":55972254,"bid_size":444,"bid_exchange":42,"bid":0.46,"bid_condition":50,"ask_size":549,"ask_exchange":31,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":23000,"right":"P"},"ohlc":{"ms_of_day":55975747,"open":0.93,"high":3.82,"low":0.28,"close":0.46,"volume":5426,"count":1011,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":23000,"right":"P"},"trade":{"ms_of_day":55975747,"sequence":-630458627,"size":6,"condition":130,"price":0.46,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":22000,"right":"C"},"quote":{"ms_of_day":55975747,"bid_size":38,"bid_exchange":7,"bid":1.94,"bid_condition":50,"ask_size":65,"ask_exchange":46,"ask":1.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":22000,"right":"C"},"quote":{"ms_of_day":55975747,"bid_size":49,"bid_exchange":7,"bid":1.94,"bid_condition":50,"ask_size":65,"ask_exchange":46,"ask":1.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55975728,"bid_size":1030,"bid_exchange":1,"bid":0.25,"bid_condition":50,"ask_size":961,"ask_exchange":1,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"ohlc":{"ms_of_day":55975748,"open":0.46,"high":1.5,"low":0.21,"close":0.25,"volume":29460,"count":3921,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"trade":{"ms_of_day":55975748,"sequence":-1410914212,"size":1,"condition":18,"price":0.25,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55975748,"bid_size":1029,"bid_exchange":1,"bid":0.25,"bid_condition":50,"ask_size":961,"ask_exchange":1,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55975744,"bid_size":208,"bid_exchange":5,"bid":17.85,"bid_condition":50,"ask_size":53,"ask_exchange":73,"ask":18.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"ohlc":{"ms_of_day":55975748,"open":28.56,"high":29.5,"low":10.4,"close":18.1,"volume":5812,"count":1504,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"trade":{"ms_of_day":55975748,"sequence":-1410914194,"size":1,"condition":18,"price":18.1,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":586000,"right":"C"},"quote":{"ms_of_day":55975755,"bid_size":43,"bid_exchange":46,"bid":6.68,"bid_condition":50,"ask_size":87,"ask_exchange":69,"ask":6.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":21000,"right":"P"},"quote":{"ms_of_day":55974375,"bid_size":12,"bid_exchange":60,"bid":1.0,"bid_condition":50,"ask_size":13,"ask_exchange":9,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":21000,"right":"P"},"ohlc":{"ms_of_day":55975757,"open":0.65,"high":1.57,"low":0.03,"close":1.02,"volume":5871,"count":913,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":21000,"right":"P"},"trade":{"ms_of_day":55975757,"sequence":-630458272,"size":6,"condition":131,"price":1.02,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":20000,"right":"P"},"quote":{"ms_of_day":55974139,"bid_size":23,"bid_exchange":11,"bid":0.63,"bid_condition":50,"ask_size":17,"ask_exchange":69,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":20000,"right":"P"},"ohlc":{"ms_of_day":55975757,"open":0.41,"high":1.11,"low":0.01,"close":0.63,"volume":8322,"count":1313,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":20000,"right":"P"},"trade":{"ms_of_day":55975757,"sequence":-630458271,"size":5,"condition":131,"price":0.63,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":21000,"right":"P"},"quote":{"ms_of_day":55974375,"bid_size":12,"bid_exchange":60,"bid":1.0,"bid_condition":50,"ask_size":13,"ask_exchange":9,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":21000,"right":"P"},"ohlc":{"ms_of_day":55975757,"open":0.65,"high":1.57,"low":0.03,"close":1.02,"volume":5877,"count":914,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":21000,"right":"P"},"trade":{"ms_of_day":55975757,"sequence":-630458270,"size":6,"condition":131,"price":1.02,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":20000,"right":"P"},"quote":{"ms_of_day":55974139,"bid_size":23,"bid_exchange":11,"bid":0.63,"bid_condition":50,"ask_size":17,"ask_exchange":69,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":20000,"right":"P"},"ohlc":{"ms_of_day":55975757,"open":0.41,"high":1.11,"low":0.01,"close":0.63,"volume":8327,"count":1314,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":20000,"right":"P"},"trade":{"ms_of_day":55975757,"sequence":-630458269,"size":5,"condition":131,"price":0.63,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55975768,"bid_size":212,"bid_exchange":5,"bid":17.85,"bid_condition":50,"ask_size":53,"ask_exchange":73,"ask":18.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55975748,"bid_size":1029,"bid_exchange":1,"bid":0.25,"bid_condition":50,"ask_size":961,"ask_exchange":1,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"ohlc":{"ms_of_day":55975771,"open":0.46,"high":1.5,"low":0.21,"close":0.25,"volume":29461,"count":3922,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"trade":{"ms_of_day":55975771,"sequence":-1410912701,"size":1,"condition":18,"price":0.25,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55975768,"bid_size":212,"bid_exchange":5,"bid":17.85,"bid_condition":50,"ask_size":53,"ask_exchange":73,"ask":18.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"ohlc":{"ms_of_day":55975772,"open":28.56,"high":29.5,"low":10.4,"close":18.1,"volume":5813,"count":1505,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"trade":{"ms_of_day":55975772,"sequence":-1410912684,"size":1,"condition":18,"price":18.1,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55975772,"bid_size":212,"bid_exchange":5,"bid":17.85,"bid_condition":50,"ask_size":53,"ask_exchange":73,"ask":18.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":585000,"right":"C"},"quote":{"ms_of_day":55975780,"bid_size":59,"bid_exchange":46,"bid":7.1,"bid_condition":50,"ask_size":126,"ask_exchange":46,"ask":7.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250502,"strike":13000,"right":"C"},"quote":{"ms_of_day":55975784,"bid_size":3437,"bid_exchange":9,"bid":0.85,"bid_condition":50,"ask_size":3447,"ask_exchange":9,"ask":0.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EBAY","expiration":20250404,"strike":68000,"right":"C"},"quote":{"ms_of_day":55975785,"bid_size":86,"bid_exchange":43,"bid":0.61,"bid_condition":50,"ask_size":315,"ask_exchange":7,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EBAY","expiration":20250404,"strike":68000,"right":"C"},"ohlc":{"ms_of_day":55975785,"open":1.3,"high":3.3,"low":0.23,"close":0.63,"volume":423,"count":67,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EBAY","expiration":20250404,"strike":68000,"right":"C"},"trade":{"ms_of_day":55975785,"sequence":-927046326,"size":1,"condition":18,"price":0.63,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EBAY","expiration":20250404,"strike":68000,"right":"C"},"quote":{"ms_of_day":55975785,"bid_size":86,"bid_exchange":43,"bid":0.61,"bid_condition":50,"ask_size":314,"ask_exchange":7,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EBAY","expiration":20250404,"strike":68000,"right":"C"},"quote":{"ms_of_day":55975786,"bid_size":86,"bid_exchange":43,"bid":0.61,"bid_condition":50,"ask_size":314,"ask_exchange":7,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EBAY","expiration":20250404,"strike":68000,"right":"C"},"quote":{"ms_of_day":55975786,"bid_size":143,"bid_exchange":42,"bid":0.61,"bid_condition":50,"ask_size":314,"ask_exchange":7,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EBAY","expiration":20250404,"strike":68000,"right":"C"},"ohlc":{"ms_of_day":55975786,"open":1.3,"high":3.3,"low":0.23,"close":0.63,"volume":424,"count":68,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EBAY","expiration":20250404,"strike":68000,"right":"C"},"trade":{"ms_of_day":55975786,"sequence":-927046177,"size":1,"condition":18,"price":0.63,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EBAY","expiration":20250404,"strike":68000,"right":"C"},"quote":{"ms_of_day":55975786,"bid_size":143,"bid_exchange":42,"bid":0.61,"bid_condition":50,"ask_size":313,"ask_exchange":7,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EBAY","expiration":20250404,"strike":68000,"right":"C"},"quote":{"ms_of_day":55975786,"bid_size":143,"bid_exchange":42,"bid":0.61,"bid_condition":50,"ask_size":313,"ask_exchange":7,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EBAY","expiration":20250404,"strike":68000,"right":"C"},"ohlc":{"ms_of_day":55975786,"open":1.3,"high":3.3,"low":0.23,"close":0.63,"volume":425,"count":69,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EBAY","expiration":20250404,"strike":68000,"right":"C"},"trade":{"ms_of_day":55975786,"sequence":-927046162,"size":1,"condition":18,"price":0.63,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EBAY","expiration":20250404,"strike":68000,"right":"C"},"quote":{"ms_of_day":55975786,"bid_size":143,"bid_exchange":42,"bid":0.61,"bid_condition":50,"ask_size":312,"ask_exchange":7,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EBAY","expiration":20250404,"strike":68000,"right":"C"},"quote":{"ms_of_day":55975786,"bid_size":143,"bid_exchange":42,"bid":0.61,"bid_condition":50,"ask_size":312,"ask_exchange":7,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EBAY","expiration":20250404,"strike":68000,"right":"C"},"ohlc":{"ms_of_day":55975786,"open":1.3,"high":3.3,"low":0.23,"close":0.63,"volume":426,"count":70,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EBAY","expiration":20250404,"strike":68000,"right":"C"},"trade":{"ms_of_day":55975786,"sequence":-927046152,"size":1,"condition":18,"price":0.63,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EBAY","expiration":20250404,"strike":68000,"right":"C"},"quote":{"ms_of_day":55975786,"bid_size":143,"bid_exchange":42,"bid":0.61,"bid_condition":50,"ask_size":311,"ask_exchange":7,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EBAY","expiration":20250404,"strike":68000,"right":"C"},"quote":{"ms_of_day":55975786,"bid_size":156,"bid_exchange":60,"bid":0.61,"bid_condition":50,"ask_size":311,"ask_exchange":7,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":11500,"right":"C"},"quote":{"ms_of_day":55975792,"bid_size":820,"bid_exchange":43,"bid":0.18,"bid_condition":50,"ask_size":535,"ask_exchange":4,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":11500,"right":"C"},"ohlc":{"ms_of_day":55975792,"open":0.52,"high":0.52,"low":0.18,"close":0.21,"volume":46,"count":19,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":11500,"right":"C"},"trade":{"ms_of_day":55975792,"sequence":37740165,"size":2,"condition":18,"price":0.21,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":11500,"right":"C"},"quote":{"ms_of_day":55975792,"bid_size":820,"bid_exchange":43,"bid":0.18,"bid_condition":50,"ask_size":535,"ask_exchange":4,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":11500,"right":"C"},"quote":{"ms_of_day":55975792,"bid_size":789,"bid_exchange":43,"bid":0.18,"bid_condition":50,"ask_size":535,"ask_exchange":4,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55975818,"bid_size":1,"bid_exchange":7,"bid":18.05,"bid_condition":50,"ask_size":53,"ask_exchange":73,"ask":18.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":19500,"right":"P"},"quote":{"ms_of_day":55975815,"bid_size":18,"bid_exchange":60,"bid":0.75,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250404,"strike":92500,"right":"C"},"quote":{"ms_of_day":55975833,"bid_size":481,"bid_exchange":31,"bid":0.04,"bid_condition":50,"ask_size":5600,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250404,"strike":92500,"right":"C"},"ohlc":{"ms_of_day":55975833,"open":1.32,"high":1.98,"low":0.04,"close":0.04,"volume":3794,"count":347,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250404,"strike":92500,"right":"C"},"trade":{"ms_of_day":55975833,"sequence":34046883,"size":2,"condition":18,"price":0.04,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250404,"strike":92500,"right":"C"},"quote":{"ms_of_day":55975833,"bid_size":963,"bid_exchange":31,"bid":0.04,"bid_condition":50,"ask_size":5600,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250404,"strike":92500,"right":"C"},"quote":{"ms_of_day":55975833,"bid_size":481,"bid_exchange":31,"bid":0.04,"bid_condition":50,"ask_size":5600,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"USO","expiration":20250516,"strike":68000,"right":"P"},"quote":{"ms_of_day":55975845,"bid_size":23,"bid_exchange":69,"bid":0.63,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"USO","expiration":20250516,"strike":68000,"right":"P"},"ohlc":{"ms_of_day":55975845,"open":1.23,"high":1.23,"low":0.63,"close":0.64,"volume":262,"count":69,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"USO","expiration":20250516,"strike":68000,"right":"P"},"trade":{"ms_of_day":55975845,"sequence":-124148250,"size":1,"condition":18,"price":0.64,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"USO","expiration":20250516,"strike":68000,"right":"P"},"quote":{"ms_of_day":55975845,"bid_size":23,"bid_exchange":69,"bid":0.63,"bid_condition":50,"ask_size":10,"ask_exchange":11,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"USO","expiration":20250516,"strike":68000,"right":"P"},"quote":{"ms_of_day":55975845,"bid_size":1,"bid_exchange":7,"bid":0.64,"bid_condition":50,"ask_size":10,"ask_exchange":11,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55975868,"bid_size":205,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":508,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"ohlc":{"ms_of_day":55975868,"open":27.57,"high":27.57,"low":0.1,"close":0.25,"volume":66664,"count":20125,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"trade":{"ms_of_day":55975868,"sequence":599760865,"size":10,"condition":18,"price":0.25,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":360000,"right":"C"},"quote":{"ms_of_day":55975869,"bid_size":266,"bid_exchange":65,"bid":0.38,"bid_condition":50,"ask_size":30,"ask_exchange":1,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ASAN","expiration":20250404,"strike":15500,"right":"C"},"quote":{"ms_of_day":55971468,"bid_size":6,"bid_exchange":1,"bid":0.2,"bid_condition":50,"ask_size":30,"ask_exchange":1,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ASAN","expiration":20250404,"strike":15500,"right":"C"},"ohlc":{"ms_of_day":55975879,"open":0.23,"high":0.47,"low":0.23,"close":0.23,"volume":116,"count":12,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ASAN","expiration":20250404,"strike":15500,"right":"C"},"trade":{"ms_of_day":55975879,"sequence":-627627076,"size":1,"condition":125,"price":0.23,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":110000,"right":"P"},"quote":{"ms_of_day":55975754,"bid_size":276,"bid_exchange":42,"bid":0.43,"bid_condition":50,"ask_size":456,"ask_exchange":42,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":110000,"right":"P"},"ohlc":{"ms_of_day":55975921,"open":2.43,"high":9.25,"low":0.06,"close":0.43,"volume":337147,"count":35017,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":110000,"right":"P"},"trade":{"ms_of_day":55975921,"sequence":-1153671220,"size":10,"condition":125,"price":0.43,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BKNG","expiration":20250328,"strike":4630000,"right":"P"},"quote":{"ms_of_day":55966406,"bid_size":5,"bid_exchange":46,"bid":1.6,"bid_condition":50,"ask_size":1,"ask_exchange":65,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BKNG","expiration":20250328,"strike":4630000,"right":"P"},"ohlc":{"ms_of_day":55975933,"open":170.0,"high":170.0,"low":2.2,"close":3.0,"volume":25,"count":13,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BKNG","expiration":20250328,"strike":4630000,"right":"P"},"trade":{"ms_of_day":55975933,"sequence":-615864779,"size":1,"condition":18,"price":3.0,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BKNG","expiration":20250328,"strike":4630000,"right":"P"},"quote":{"ms_of_day":55975933,"bid_size":5,"bid_exchange":46,"bid":1.6,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BKNG","expiration":20250328,"strike":4630000,"right":"P"},"quote":{"ms_of_day":55975933,"bid_size":5,"bid_exchange":46,"bid":1.6,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BKNG","expiration":20250328,"strike":4630000,"right":"P"},"ohlc":{"ms_of_day":55975933,"open":170.0,"high":170.0,"low":2.2,"close":3.0,"volume":26,"count":14,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BKNG","expiration":20250328,"strike":4630000,"right":"P"},"trade":{"ms_of_day":55975933,"sequence":-615864733,"size":1,"condition":18,"price":3.0,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BKNG","expiration":20250328,"strike":4630000,"right":"P"},"quote":{"ms_of_day":55975934,"bid_size":6,"bid_exchange":46,"bid":1.6,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250919,"strike":30000,"right":"C"},"quote":{"ms_of_day":55975949,"bid_size":20,"bid_exchange":69,"bid":2.92,"bid_condition":50,"ask_size":149,"ask_exchange":73,"ask":2.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250919,"strike":30000,"right":"C"},"ohlc":{"ms_of_day":55975949,"open":1.94,"high":2.92,"low":1.88,"close":2.92,"volume":24215,"count":154,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250919,"strike":30000,"right":"C"},"trade":{"ms_of_day":55975949,"sequence":37748523,"size":20,"condition":18,"price":2.92,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250919,"strike":30000,"right":"C"},"quote":{"ms_of_day":55975949,"bid_size":361,"bid_exchange":42,"bid":2.88,"bid_condition":50,"ask_size":149,"ask_exchange":73,"ask":2.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250919,"strike":30000,"right":"C"},"quote":{"ms_of_day":55975949,"bid_size":361,"bid_exchange":42,"bid":2.88,"bid_condition":50,"ask_size":149,"ask_exchange":73,"ask":2.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55975958,"bid_size":48,"bid_exchange":5,"bid":5.2,"bid_condition":50,"ask_size":62,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55975958,"open":35.8,"high":35.8,"low":1.4,"close":5.3,"volume":57019,"count":22547,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55975958,"sequence":599763947,"size":1,"condition":18,"price":5.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55975958,"bid_size":49,"bid_exchange":5,"bid":5.2,"bid_condition":50,"ask_size":62,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":597000,"right":"C"},"quote":{"ms_of_day":55975959,"bid_size":151,"bid_exchange":46,"bid":3.08,"bid_condition":50,"ask_size":107,"ask_exchange":42,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":597000,"right":"C"},"ohlc":{"ms_of_day":55975959,"open":10.8,"high":12.36,"low":2.59,"close":3.08,"volume":2628,"count":267,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":597000,"right":"C"},"trade":{"ms_of_day":55975959,"sequence":599763975,"size":1,"condition":130,"price":3.08,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":534000,"right":"P"},"quote":{"ms_of_day":55975959,"bid_size":206,"bid_exchange":46,"bid":3.97,"bid_condition":50,"ask_size":121,"ask_exchange":69,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":534000,"right":"P"},"ohlc":{"ms_of_day":55975959,"open":10.53,"high":10.53,"low":3.09,"close":3.98,"volume":2270,"count":210,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":534000,"right":"P"},"trade":{"ms_of_day":55975959,"sequence":1427372186,"size":1,"condition":130,"price":3.98,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":534000,"right":"P"},"quote":{"ms_of_day":55975960,"bid_size":206,"bid_exchange":46,"bid":3.97,"bid_condition":50,"ask_size":144,"ask_exchange":46,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":597000,"right":"C"},"quote":{"ms_of_day":55975960,"bid_size":151,"bid_exchange":46,"bid":3.08,"bid_condition":50,"ask_size":107,"ask_exchange":42,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":597000,"right":"C"},"quote":{"ms_of_day":55975967,"bid_size":151,"bid_exchange":46,"bid":3.08,"bid_condition":50,"ask_size":116,"ask_exchange":46,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":605000,"right":"C"},"quote":{"ms_of_day":55975970,"bid_size":29,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":25,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"quote":{"ms_of_day":55975973,"bid_size":315,"bid_exchange":9,"bid":0.95,"bid_condition":50,"ask_size":89,"ask_exchange":43,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"P"},"quote":{"ms_of_day":55975994,"bid_size":3,"bid_exchange":5,"bid":39.4,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":39.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"P"},"ohlc":{"ms_of_day":55975994,"open":111.9,"high":113.5,"low":27.3,"close":39.7,"volume":798,"count":308,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"P"},"trade":{"ms_of_day":55975994,"sequence":599764985,"size":1,"condition":18,"price":39.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55975799,"bid_size":10,"bid_exchange":1,"bid":2.65,"bid_condition":50,"ask_size":131,"ask_exchange":42,"ask":2.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55975995,"open":15.61,"high":15.61,"low":1.64,"close":2.65,"volume":90547,"count":14218,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"trade":{"ms_of_day":55975995,"sequence":599765139,"size":10,"condition":18,"price":2.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55975995,"bid_size":108,"bid_exchange":46,"bid":2.64,"bid_condition":50,"ask_size":131,"ask_exchange":42,"ask":2.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55975995,"bid_size":108,"bid_exchange":46,"bid":2.64,"bid_condition":50,"ask_size":131,"ask_exchange":42,"ask":2.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":534000,"right":"P"},"quote":{"ms_of_day":55975995,"bid_size":169,"bid_exchange":42,"bid":3.97,"bid_condition":50,"ask_size":144,"ask_exchange":46,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55975994,"bid_size":136,"bid_exchange":42,"bid":1.64,"bid_condition":50,"ask_size":20,"ask_exchange":7,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55975995,"open":14.9,"high":14.9,"low":0.98,"close":1.65,"volume":76448,"count":13150,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"trade":{"ms_of_day":55975995,"sequence":599765483,"size":1,"condition":18,"price":1.65,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55975995,"bid_size":108,"bid_exchange":46,"bid":1.64,"bid_condition":50,"ask_size":20,"ask_exchange":7,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55975995,"bid_size":108,"bid_exchange":46,"bid":1.64,"bid_condition":50,"ask_size":46,"ask_exchange":31,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":37000,"right":"C"},"quote":{"ms_of_day":55976007,"bid_size":11,"bid_exchange":1,"bid":1.19,"bid_condition":50,"ask_size":64,"ask_exchange":46,"ask":1.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":559000,"right":"P"},"quote":{"ms_of_day":55975995,"bid_size":149,"bid_exchange":7,"bid":0.15,"bid_condition":50,"ask_size":1511,"ask_exchange":65,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":559000,"right":"P"},"ohlc":{"ms_of_day":55976013,"open":9.94,"high":13.12,"low":0.13,"close":0.15,"volume":34639,"count":4369,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":559000,"right":"P"},"trade":{"ms_of_day":55976013,"sequence":1427378898,"size":3,"condition":134,"price":0.15,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":559000,"right":"P"},"quote":{"ms_of_day":55976013,"bid_size":146,"bid_exchange":7,"bid":0.15,"bid_condition":50,"ask_size":1511,"ask_exchange":65,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":561000,"right":"P"},"quote":{"ms_of_day":55976008,"bid_size":621,"bid_exchange":65,"bid":0.28,"bid_condition":50,"ask_size":269,"ask_exchange":73,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":561000,"right":"P"},"ohlc":{"ms_of_day":55976013,"open":10.64,"high":15.26,"low":0.22,"close":0.29,"volume":36538,"count":4973,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":561000,"right":"P"},"trade":{"ms_of_day":55976013,"sequence":1427378902,"size":3,"condition":134,"price":0.29,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55976015,"bid_size":40,"bid_exchange":5,"bid":5.2,"bid_condition":50,"ask_size":62,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":559000,"right":"P"},"quote":{"ms_of_day":55976015,"bid_size":146,"bid_exchange":7,"bid":0.15,"bid_condition":50,"ask_size":3700,"ask_exchange":7,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":561000,"right":"P"},"quote":{"ms_of_day":55976015,"bid_size":621,"bid_exchange":65,"bid":0.28,"bid_condition":50,"ask_size":281,"ask_exchange":73,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55975748,"bid_size":1029,"bid_exchange":1,"bid":0.25,"bid_condition":50,"ask_size":961,"ask_exchange":1,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"ohlc":{"ms_of_day":55976014,"open":0.46,"high":1.5,"low":0.21,"close":0.25,"volume":29462,"count":3923,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"trade":{"ms_of_day":55976014,"sequence":-1410891382,"size":1,"condition":18,"price":0.25,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55976010,"bid_size":177,"bid_exchange":5,"bid":17.85,"bid_condition":50,"ask_size":41,"ask_exchange":1,"ask":18.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"ohlc":{"ms_of_day":55976015,"open":28.56,"high":29.5,"low":10.4,"close":18.1,"volume":5814,"count":1506,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"trade":{"ms_of_day":55976015,"sequence":-1410891370,"size":1,"condition":18,"price":18.1,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"P"},"quote":{"ms_of_day":55976021,"bid_size":3,"bid_exchange":5,"bid":39.5,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":39.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55976019,"bid_size":10,"bid_exchange":46,"bid":2.64,"bid_condition":50,"ask_size":127,"ask_exchange":31,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55976022,"open":15.61,"high":15.61,"low":1.64,"close":2.64,"volume":90548,"count":14219,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"trade":{"ms_of_day":55976022,"sequence":599769738,"size":1,"condition":130,"price":2.64,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55976019,"bid_size":10,"bid_exchange":46,"bid":2.64,"bid_condition":50,"ask_size":127,"ask_exchange":31,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55976022,"open":15.61,"high":15.61,"low":1.64,"close":2.64,"volume":90549,"count":14220,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"trade":{"ms_of_day":55976022,"sequence":599769740,"size":1,"condition":130,"price":2.64,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250403,"strike":570000,"right":"C"},"quote":{"ms_of_day":55976007,"bid_size":69,"bid_exchange":42,"bid":5.67,"bid_condition":50,"ask_size":55,"ask_exchange":31,"ask":5.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250403,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55976022,"open":6.75,"high":10.5,"low":4.3,"close":5.69,"volume":3533,"count":710,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250403,"strike":570000,"right":"C"},"trade":{"ms_of_day":55976022,"sequence":1427381157,"size":1,"condition":130,"price":5.69,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250403,"strike":570000,"right":"C"},"quote":{"ms_of_day":55976007,"bid_size":69,"bid_exchange":42,"bid":5.67,"bid_condition":50,"ask_size":55,"ask_exchange":31,"ask":5.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250403,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55976022,"open":6.75,"high":10.5,"low":4.3,"close":5.69,"volume":3534,"count":711,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250403,"strike":570000,"right":"C"},"trade":{"ms_of_day":55976022,"sequence":1427381160,"size":1,"condition":130,"price":5.69,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55976023,"bid_size":10,"bid_exchange":46,"bid":2.64,"bid_condition":50,"ask_size":139,"ask_exchange":11,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55976023,"bid_size":107,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":1.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55976023,"open":130.0,"high":130.0,"low":1.1,"close":1.75,"volume":36664,"count":13702,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55976023,"sequence":599769885,"size":7,"condition":18,"price":1.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"P"},"quote":{"ms_of_day":55976023,"bid_size":3,"bid_exchange":5,"bid":39.5,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":40.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":110000,"right":"P"},"quote":{"ms_of_day":55976022,"bid_size":195,"bid_exchange":42,"bid":0.43,"bid_condition":50,"ask_size":456,"ask_exchange":42,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250403,"strike":570000,"right":"C"},"quote":{"ms_of_day":55976025,"bid_size":69,"bid_exchange":42,"bid":5.67,"bid_condition":50,"ask_size":88,"ask_exchange":31,"ask":5.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55976023,"bid_size":107,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":1.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55976025,"open":130.0,"high":130.0,"low":1.1,"close":1.75,"volume":36667,"count":13703,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55976025,"sequence":599770293,"size":3,"condition":18,"price":1.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55976025,"bid_size":107,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":42,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55976026,"bid_size":107,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":35,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":110000,"right":"P"},"quote":{"ms_of_day":55976027,"bid_size":151,"bid_exchange":42,"bid":0.43,"bid_condition":50,"ask_size":456,"ask_exchange":42,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55976030,"bid_size":81,"bid_exchange":60,"bid":2.63,"bid_condition":50,"ask_size":139,"ask_exchange":11,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250403,"strike":570000,"right":"C"},"quote":{"ms_of_day":55976029,"bid_size":55,"bid_exchange":31,"bid":5.67,"bid_condition":50,"ask_size":88,"ask_exchange":31,"ask":5.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55976030,"bid_size":177,"bid_exchange":5,"bid":17.85,"bid_condition":50,"ask_size":40,"ask_exchange":1,"ask":18.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55976038,"bid_size":194,"bid_exchange":9,"bid":17.85,"bid_condition":50,"ask_size":40,"ask_exchange":1,"ask":18.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55975748,"bid_size":1029,"bid_exchange":1,"bid":0.25,"bid_condition":50,"ask_size":961,"ask_exchange":1,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"ohlc":{"ms_of_day":55976044,"open":0.46,"high":1.5,"low":0.21,"close":0.25,"volume":29463,"count":3924,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"trade":{"ms_of_day":55976044,"sequence":-1410890113,"size":1,"condition":18,"price":0.25,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55976038,"bid_size":194,"bid_exchange":9,"bid":17.85,"bid_condition":50,"ask_size":40,"ask_exchange":1,"ask":18.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"ohlc":{"ms_of_day":55976045,"open":28.56,"high":29.5,"low":10.4,"close":18.1,"volume":5815,"count":1507,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"trade":{"ms_of_day":55976045,"sequence":-1410890096,"size":1,"condition":18,"price":18.1,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55976046,"bid_size":531,"bid_exchange":73,"bid":17.9,"bid_condition":50,"ask_size":40,"ask_exchange":1,"ask":18.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55976046,"bid_size":81,"bid_exchange":42,"bid":17.9,"bid_condition":50,"ask_size":40,"ask_exchange":1,"ask":18.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55976015,"bid_size":199,"bid_exchange":7,"bid":0.46,"bid_condition":50,"ask_size":32,"ask_exchange":73,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55976045,"open":9.72,"high":9.72,"low":0.3,"close":0.46,"volume":401162,"count":42823,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55976045,"sequence":1427383928,"size":10,"condition":125,"price":0.46,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"quote":{"ms_of_day":55975950,"bid_size":418,"bid_exchange":9,"bid":1.07,"bid_condition":50,"ask_size":10,"ask_exchange":65,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"ohlc":{"ms_of_day":55976049,"open":0.68,"high":1.81,"low":0.68,"close":1.12,"volume":382,"count":52,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"trade":{"ms_of_day":55976049,"sequence":37756441,"size":1,"condition":131,"price":1.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"quote":{"ms_of_day":55976041,"bid_size":309,"bid_exchange":9,"bid":0.95,"bid_condition":50,"ask_size":95,"ask_exchange":9,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"ohlc":{"ms_of_day":55976049,"open":0.95,"high":1.02,"low":0.95,"close":0.99,"volume":351,"count":37,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"trade":{"ms_of_day":55976049,"sequence":37756442,"size":1,"condition":131,"price":0.99,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"quote":{"ms_of_day":55976050,"bid_size":418,"bid_exchange":9,"bid":1.07,"bid_condition":50,"ask_size":10,"ask_exchange":65,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TNA","expiration":20250404,"strike":33000,"right":"C"},"quote":{"ms_of_day":55976054,"bid_size":59,"bid_exchange":7,"bid":0.98,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TNA","expiration":20250404,"strike":33000,"right":"C"},"ohlc":{"ms_of_day":55976054,"open":1.87,"high":2.17,"low":0.8,"close":1.0,"volume":4075,"count":232,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TNA","expiration":20250404,"strike":33000,"right":"C"},"trade":{"ms_of_day":55976054,"sequence":34059648,"size":1,"condition":18,"price":1.0,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TNA","expiration":20250404,"strike":33000,"right":"C"},"quote":{"ms_of_day":55976054,"bid_size":59,"bid_exchange":7,"bid":0.98,"bid_condition":50,"ask_size":73,"ask_exchange":69,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TNA","expiration":20250404,"strike":33000,"right":"C"},"quote":{"ms_of_day":55976054,"bid_size":1,"bid_exchange":7,"bid":1.0,"bid_condition":50,"ask_size":73,"ask_exchange":69,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":108000,"right":"P"},"quote":{"ms_of_day":55975997,"bid_size":167,"bid_exchange":42,"bid":0.17,"bid_condition":50,"ask_size":1592,"ask_exchange":42,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":108000,"right":"P"},"ohlc":{"ms_of_day":55976055,"open":5.0,"high":8.1,"low":0.04,"close":0.18,"volume":74062,"count":8528,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":108000,"right":"P"},"trade":{"ms_of_day":55976055,"sequence":-1153663914,"size":1,"condition":18,"price":0.18,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55976063,"bid_size":195,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":508,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":578000,"right":"C"},"quote":{"ms_of_day":55976002,"bid_size":630,"bid_exchange":9,"bid":0.13,"bid_condition":50,"ask_size":959,"ask_exchange":9,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":578000,"right":"C"},"ohlc":{"ms_of_day":55976067,"open":10.62,"high":13.08,"low":0.09,"close":0.14,"volume":62569,"count":9355,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":578000,"right":"C"},"trade":{"ms_of_day":55976067,"sequence":599777170,"size":1,"condition":18,"price":0.14,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":578000,"right":"C"},"quote":{"ms_of_day":55976067,"bid_size":630,"bid_exchange":9,"bid":0.13,"bid_condition":50,"ask_size":1136,"ask_exchange":1,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AX","expiration":20250417,"strike":70000,"right":"C"},"quote":{"ms_of_day":55976082,"bid_size":20,"bid_exchange":1,"bid":0.55,"bid_condition":50,"ask_size":19,"ask_exchange":11,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AX","expiration":20250417,"strike":70000,"right":"C"},"ohlc":{"ms_of_day":55976082,"open":1.5,"high":1.5,"low":0.5,"close":0.6,"volume":57,"count":21,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AX","expiration":20250417,"strike":70000,"right":"C"},"trade":{"ms_of_day":55976082,"sequence":-627619596,"size":1,"condition":18,"price":0.6,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AX","expiration":20250417,"strike":70000,"right":"C"},"quote":{"ms_of_day":55976082,"bid_size":10,"bid_exchange":1,"bid":0.6,"bid_condition":50,"ask_size":19,"ask_exchange":11,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AX","expiration":20250417,"strike":70000,"right":"C"},"quote":{"ms_of_day":55976082,"bid_size":11,"bid_exchange":1,"bid":0.6,"bid_condition":50,"ask_size":19,"ask_exchange":11,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55976097,"bid_size":3,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":72,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55976097,"open":30.02,"high":33.0,"low":0.79,"close":3.1,"volume":79941,"count":31420,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55976097,"sequence":599780211,"size":5,"condition":18,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55976102,"bid_size":18,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":73,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55976102,"open":48.1,"high":48.1,"low":0.25,"close":0.8,"volume":76875,"count":28080,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55976102,"sequence":599780541,"size":1,"condition":18,"price":0.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":21000,"right":"P"},"quote":{"ms_of_day":55976102,"bid_size":12,"bid_exchange":60,"bid":1.0,"bid_condition":50,"ask_size":11,"ask_exchange":60,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":95000,"right":"C"},"quote":{"ms_of_day":55976108,"bid_size":100,"bid_exchange":46,"bid":2.28,"bid_condition":50,"ask_size":308,"ask_exchange":73,"ask":2.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":95000,"right":"C"},"ohlc":{"ms_of_day":55976108,"open":4.7,"high":5.95,"low":1.27,"close":2.28,"volume":17770,"count":2899,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":95000,"right":"C"},"trade":{"ms_of_day":55976108,"sequence":-1153661492,"size":100,"condition":18,"price":2.28,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":95000,"right":"C"},"quote":{"ms_of_day":55976108,"bid_size":104,"bid_exchange":5,"bid":2.25,"bid_condition":50,"ask_size":308,"ask_exchange":73,"ask":2.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55976107,"bid_size":23,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":73,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLB","expiration":20260116,"strike":60000,"right":"C"},"quote":{"ms_of_day":55976111,"bid_size":7,"bid_exchange":1,"bid":0.64,"bid_condition":50,"ask_size":184,"ask_exchange":60,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":95000,"right":"C"},"quote":{"ms_of_day":55976109,"bid_size":105,"bid_exchange":5,"bid":2.25,"bid_condition":50,"ask_size":308,"ask_exchange":73,"ask":2.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":579000,"right":"C"},"quote":{"ms_of_day":55976026,"bid_size":36,"bid_exchange":46,"bid":9.94,"bid_condition":50,"ask_size":10,"ask_exchange":9,"ask":9.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":579000,"right":"C"},"ohlc":{"ms_of_day":55976117,"open":10.18,"high":13.68,"low":8.61,"close":9.94,"volume":2657,"count":252,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":579000,"right":"C"},"trade":{"ms_of_day":55976117,"sequence":599781301,"size":10,"condition":18,"price":9.94,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":579000,"right":"C"},"quote":{"ms_of_day":55976117,"bid_size":36,"bid_exchange":46,"bid":9.94,"bid_condition":50,"ask_size":79,"ask_exchange":69,"ask":9.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55976117,"bid_size":199,"bid_exchange":7,"bid":0.46,"bid_condition":50,"ask_size":86,"ask_exchange":73,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55976117,"bid_size":56,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":73,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55976117,"bid_size":199,"bid_exchange":7,"bid":0.46,"bid_condition":50,"ask_size":86,"ask_exchange":73,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55976119,"bid_size":3,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":68,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":561000,"right":"P"},"quote":{"ms_of_day":55976120,"bid_size":621,"bid_exchange":65,"bid":0.28,"bid_condition":50,"ask_size":338,"ask_exchange":31,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":108000,"right":"P"},"quote":{"ms_of_day":55976128,"bid_size":175,"bid_exchange":42,"bid":0.17,"bid_condition":50,"ask_size":1592,"ask_exchange":42,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":108000,"right":"P"},"quote":{"ms_of_day":55976128,"bid_size":224,"bid_exchange":42,"bid":0.17,"bid_condition":50,"ask_size":1592,"ask_exchange":42,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":578000,"right":"C"},"quote":{"ms_of_day":55976129,"bid_size":808,"bid_exchange":42,"bid":0.13,"bid_condition":50,"ask_size":1136,"ask_exchange":1,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":579000,"right":"C"},"quote":{"ms_of_day":55976131,"bid_size":36,"bid_exchange":46,"bid":9.94,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":9.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55976130,"bid_size":3,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":62,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55976134,"bid_size":6,"bid_exchange":73,"bid":2.18,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"ohlc":{"ms_of_day":55976136,"open":2.89,"high":9.95,"low":1.58,"close":2.2,"volume":160042,"count":36344,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"trade":{"ms_of_day":55976136,"sequence":34064912,"size":1,"condition":131,"price":2.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55976118,"bid_size":116,"bid_exchange":9,"bid":3.55,"bid_condition":50,"ask_size":26,"ask_exchange":11,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"ohlc":{"ms_of_day":55976136,"open":54.0,"high":57.4,"low":0.95,"close":3.59,"volume":134524,"count":26173,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"trade":{"ms_of_day":55976136,"sequence":34064913,"size":1,"condition":131,"price":3.59,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55975911,"bid_size":78,"bid_exchange":11,"bid":1.11,"bid_condition":50,"ask_size":19,"ask_exchange":11,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"ohlc":{"ms_of_day":55976136,"open":44.35,"high":48.38,"low":0.36,"close":1.12,"volume":76707,"count":13168,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"trade":{"ms_of_day":55976136,"sequence":34064914,"size":1,"condition":131,"price":1.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":295000,"right":"C"},"quote":{"ms_of_day":55976062,"bid_size":58,"bid_exchange":7,"bid":0.62,"bid_condition":50,"ask_size":68,"ask_exchange":73,"ask":0.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":295000,"right":"C"},"ohlc":{"ms_of_day":55976136,"open":1.88,"high":4.5,"low":0.53,"close":0.63,"volume":83279,"count":17895,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":295000,"right":"C"},"trade":{"ms_of_day":55976136,"sequence":34064915,"size":1,"condition":131,"price":0.63,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55976136,"bid_size":170,"bid_exchange":43,"bid":3.55,"bid_condition":50,"ask_size":26,"ask_exchange":11,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55976136,"bid_size":166,"bid_exchange":43,"bid":3.55,"bid_condition":50,"ask_size":26,"ask_exchange":11,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TNA","expiration":20250404,"strike":33000,"right":"C"},"quote":{"ms_of_day":55976096,"bid_size":1427,"bid_exchange":73,"bid":1.0,"bid_condition":50,"ask_size":10,"ask_exchange":46,"ask":1.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TNA","expiration":20250404,"strike":33000,"right":"C"},"ohlc":{"ms_of_day":55976155,"open":1.87,"high":2.17,"low":0.8,"close":1.01,"volume":4076,"count":233,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TNA","expiration":20250404,"strike":33000,"right":"C"},"trade":{"ms_of_day":55976155,"sequence":34065741,"size":1,"condition":125,"price":1.01,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23500,"right":"P"},"quote":{"ms_of_day":55976162,"bid_size":115,"bid_exchange":76,"bid":1.82,"bid_condition":50,"ask_size":5,"ask_exchange":46,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23500,"right":"P"},"ohlc":{"ms_of_day":55976162,"open":2.23,"high":2.67,"low":0.02,"close":1.85,"volume":23920,"count":2997,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23500,"right":"P"},"trade":{"ms_of_day":55976162,"sequence":-630427951,"size":5,"condition":18,"price":1.85,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23500,"right":"P"},"quote":{"ms_of_day":55976162,"bid_size":115,"bid_exchange":76,"bid":1.82,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":1.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"quote":{"ms_of_day":55976171,"bid_size":418,"bid_exchange":9,"bid":1.07,"bid_condition":50,"ask_size":10,"ask_exchange":65,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":114000,"right":"C"},"quote":{"ms_of_day":55976171,"bid_size":1335,"bid_exchange":31,"bid":0.64,"bid_condition":50,"ask_size":7,"ask_exchange":46,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":114000,"right":"C"},"ohlc":{"ms_of_day":55976178,"open":12.0,"high":12.0,"low":0.5,"close":0.65,"volume":128944,"count":16609,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":114000,"right":"C"},"trade":{"ms_of_day":55976178,"sequence":734797569,"size":7,"condition":18,"price":0.65,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":114000,"right":"C"},"quote":{"ms_of_day":55976178,"bid_size":1335,"bid_exchange":31,"bid":0.64,"bid_condition":50,"ask_size":99,"ask_exchange":11,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":114000,"right":"C"},"quote":{"ms_of_day":55976178,"bid_size":1335,"bid_exchange":31,"bid":0.64,"bid_condition":50,"ask_size":99,"ask_exchange":11,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"quote":{"ms_of_day":55976178,"bid_size":30,"bid_exchange":7,"bid":0.92,"bid_condition":50,"ask_size":326,"ask_exchange":6,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"ohlc":{"ms_of_day":55976181,"open":13.62,"high":15.56,"low":0.54,"close":0.93,"volume":92260,"count":15088,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"trade":{"ms_of_day":55976181,"sequence":599791765,"size":2,"condition":18,"price":0.93,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"quote":{"ms_of_day":55976181,"bid_size":30,"bid_exchange":7,"bid":0.92,"bid_condition":50,"ask_size":326,"ask_exchange":6,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"quote":{"ms_of_day":55976181,"bid_size":30,"bid_exchange":7,"bid":0.92,"bid_condition":50,"ask_size":326,"ask_exchange":6,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"ohlc":{"ms_of_day":55976181,"open":13.62,"high":15.56,"low":0.54,"close":0.93,"volume":92261,"count":15089,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"trade":{"ms_of_day":55976181,"sequence":599791771,"size":1,"condition":18,"price":0.93,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55976181,"bid_size":14,"bid_exchange":73,"bid":2.18,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55976181,"bid_size":14,"bid_exchange":73,"bid":2.18,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"quote":{"ms_of_day":55976181,"bid_size":52,"bid_exchange":31,"bid":0.92,"bid_condition":50,"ask_size":326,"ask_exchange":6,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55976182,"bid_size":48,"bid_exchange":7,"bid":0.71,"bid_condition":50,"ask_size":4,"ask_exchange":31,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55976183,"open":3.09,"high":7.97,"low":0.21,"close":0.72,"volume":441657,"count":55309,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55976183,"sequence":599792673,"size":1,"condition":125,"price":0.72,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55976183,"bid_size":48,"bid_exchange":7,"bid":0.71,"bid_condition":50,"ask_size":172,"ask_exchange":42,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55976183,"bid_size":48,"bid_exchange":7,"bid":0.71,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":586000,"right":"C"},"quote":{"ms_of_day":55976168,"bid_size":43,"bid_exchange":46,"bid":6.68,"bid_condition":50,"ask_size":67,"ask_exchange":42,"ask":6.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":586000,"right":"C"},"ohlc":{"ms_of_day":55976188,"open":17.05,"high":18.03,"low":5.81,"close":6.68,"volume":1799,"count":261,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":586000,"right":"C"},"trade":{"ms_of_day":55976188,"sequence":599795719,"size":3,"condition":95,"price":6.68,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":586000,"right":"C"},"quote":{"ms_of_day":55976168,"bid_size":43,"bid_exchange":46,"bid":6.68,"bid_condition":50,"ask_size":67,"ask_exchange":42,"ask":6.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":586000,"right":"C"},"ohlc":{"ms_of_day":55976188,"open":17.05,"high":18.03,"low":5.81,"close":6.68,"volume":1805,"count":262,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":586000,"right":"C"},"trade":{"ms_of_day":55976188,"sequence":599795775,"size":6,"condition":95,"price":6.68,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55976136,"bid_size":166,"bid_exchange":43,"bid":3.55,"bid_condition":50,"ask_size":26,"ask_exchange":11,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"ohlc":{"ms_of_day":55976195,"open":54.0,"high":57.4,"low":0.95,"close":3.58,"volume":134544,"count":26174,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"trade":{"ms_of_day":55976195,"sequence":34067145,"size":20,"condition":125,"price":3.58,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55976200,"bid_size":216,"bid_exchange":42,"bid":3.55,"bid_condition":50,"ask_size":26,"ask_exchange":11,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55976207,"bid_size":214,"bid_exchange":42,"bid":3.55,"bid_condition":50,"ask_size":26,"ask_exchange":11,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":586000,"right":"C"},"quote":{"ms_of_day":55976215,"bid_size":43,"bid_exchange":46,"bid":6.68,"bid_condition":50,"ask_size":93,"ask_exchange":46,"ask":6.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":295000,"right":"C"},"quote":{"ms_of_day":55976212,"bid_size":58,"bid_exchange":7,"bid":0.62,"bid_condition":50,"ask_size":32,"ask_exchange":69,"ask":0.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":295000,"right":"C"},"quote":{"ms_of_day":55976212,"bid_size":58,"bid_exchange":7,"bid":0.62,"bid_condition":50,"ask_size":24,"ask_exchange":42,"ask":0.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TNA","expiration":20250404,"strike":33000,"right":"C"},"quote":{"ms_of_day":55976229,"bid_size":1424,"bid_exchange":73,"bid":1.0,"bid_condition":50,"ask_size":10,"ask_exchange":46,"ask":1.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TNA","expiration":20250404,"strike":33000,"right":"C"},"quote":{"ms_of_day":55976229,"bid_size":1424,"bid_exchange":73,"bid":1.0,"bid_condition":50,"ask_size":10,"ask_exchange":46,"ask":1.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":579000,"right":"C"},"quote":{"ms_of_day":55976215,"bid_size":2493,"bid_exchange":65,"bid":0.08,"bid_condition":50,"ask_size":893,"ask_exchange":46,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":579000,"right":"C"},"ohlc":{"ms_of_day":55976242,"open":13.02,"high":15.08,"low":0.07,"close":0.09,"volume":49398,"count":8220,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":579000,"right":"C"},"trade":{"ms_of_day":55976242,"sequence":599809040,"size":1,"condition":18,"price":0.09,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":579000,"right":"C"},"quote":{"ms_of_day":55976242,"bid_size":2493,"bid_exchange":65,"bid":0.08,"bid_condition":50,"ask_size":888,"ask_exchange":46,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250417,"strike":23500,"right":"P"},"quote":{"ms_of_day":55976239,"bid_size":15,"bid_exchange":46,"bid":1.05,"bid_condition":50,"ask_size":453,"ask_exchange":73,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250417,"strike":23500,"right":"P"},"ohlc":{"ms_of_day":55976239,"open":0.76,"high":1.45,"low":0.72,"close":1.05,"volume":769,"count":121,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250417,"strike":23500,"right":"P"},"trade":{"ms_of_day":55976239,"sequence":-630424664,"size":15,"condition":18,"price":1.05,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250417,"strike":23500,"right":"P"},"quote":{"ms_of_day":55976239,"bid_size":376,"bid_exchange":7,"bid":1.03,"bid_condition":50,"ask_size":453,"ask_exchange":73,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250417,"strike":23500,"right":"P"},"quote":{"ms_of_day":55976239,"bid_size":376,"bid_exchange":7,"bid":1.03,"bid_condition":50,"ask_size":453,"ask_exchange":73,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEVO","expiration":20251121,"strike":1000,"right":"C"},"quote":{"ms_of_day":54935714,"bid_size":11,"bid_exchange":11,"bid":0.55,"bid_condition":50,"ask_size":15,"ask_exchange":46,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEVO","expiration":20251121,"strike":1000,"right":"C"},"ohlc":{"ms_of_day":55976245,"open":0.6,"high":0.65,"low":0.6,"close":0.62,"volume":9,"count":4,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEVO","expiration":20251121,"strike":1000,"right":"C"},"trade":{"ms_of_day":55976245,"sequence":-630424418,"size":1,"condition":125,"price":0.62,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEVO","expiration":20251121,"strike":1000,"right":"C"},"quote":{"ms_of_day":55976245,"bid_size":11,"bid_exchange":11,"bid":0.55,"bid_condition":50,"ask_size":44,"ask_exchange":4,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEVO","expiration":20251121,"strike":1000,"right":"C"},"quote":{"ms_of_day":55976245,"bid_size":11,"bid_exchange":11,"bid":0.55,"bid_condition":50,"ask_size":44,"ask_exchange":4,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":586000,"right":"C"},"quote":{"ms_of_day":55976248,"bid_size":43,"bid_exchange":46,"bid":6.68,"bid_condition":50,"ask_size":9,"ask_exchange":9,"ask":6.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":11000,"right":"P"},"quote":{"ms_of_day":55976202,"bid_size":105,"bid_exchange":73,"bid":0.23,"bid_condition":50,"ask_size":22,"ask_exchange":7,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":11000,"right":"P"},"ohlc":{"ms_of_day":55976249,"open":0.15,"high":0.42,"low":0.1,"close":0.24,"volume":2580,"count":279,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":11000,"right":"P"},"trade":{"ms_of_day":55976249,"sequence":-1410879863,"size":1,"condition":125,"price":0.24,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":579000,"right":"C"},"quote":{"ms_of_day":55976253,"bid_size":2493,"bid_exchange":65,"bid":0.08,"bid_condition":50,"ask_size":1059,"ask_exchange":46,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":307500,"right":"P"},"quote":{"ms_of_day":55976240,"bid_size":13,"bid_exchange":46,"bid":2.69,"bid_condition":50,"ask_size":35,"ask_exchange":69,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":307500,"right":"P"},"quote":{"ms_of_day":55976240,"bid_size":12,"bid_exchange":65,"bid":2.69,"bid_condition":50,"ask_size":35,"ask_exchange":69,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":11000,"right":"P"},"quote":{"ms_of_day":55976250,"bid_size":290,"bid_exchange":4,"bid":0.23,"bid_condition":50,"ask_size":22,"ask_exchange":7,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":11000,"right":"P"},"quote":{"ms_of_day":55976250,"bid_size":1669,"bid_exchange":1,"bid":0.23,"bid_condition":50,"ask_size":22,"ask_exchange":7,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55976214,"bid_size":20,"bid_exchange":46,"bid":2.94,"bid_condition":50,"ask_size":32,"ask_exchange":7,"ask":2.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"ohlc":{"ms_of_day":55976288,"open":2.17,"high":11.75,"low":2.05,"close":2.94,"volume":61591,"count":14611,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"trade":{"ms_of_day":55976288,"sequence":34069344,"size":1,"condition":18,"price":2.94,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55976288,"bid_size":32,"bid_exchange":65,"bid":2.94,"bid_condition":50,"ask_size":32,"ask_exchange":7,"ask":2.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55976288,"bid_size":49,"bid_exchange":69,"bid":2.94,"bid_condition":50,"ask_size":32,"ask_exchange":7,"ask":2.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18000,"right":"P"},"quote":{"ms_of_day":55976297,"bid_size":281,"bid_exchange":46,"bid":0.36,"bid_condition":50,"ask_size":100,"ask_exchange":42,"ask":0.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18000,"right":"P"},"ohlc":{"ms_of_day":55976300,"open":0.85,"high":2.77,"low":0.07,"close":0.36,"volume":12676,"count":2243,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18000,"right":"P"},"trade":{"ms_of_day":55976300,"sequence":599813592,"size":1,"condition":131,"price":0.36,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":17000,"right":"P"},"quote":{"ms_of_day":55975235,"bid_size":132,"bid_exchange":42,"bid":0.09,"bid_condition":50,"ask_size":306,"ask_exchange":31,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":17000,"right":"P"},"ohlc":{"ms_of_day":55976300,"open":0.67,"high":2.23,"low":0.03,"close":0.1,"volume":12032,"count":1756,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":17000,"right":"P"},"trade":{"ms_of_day":55976300,"sequence":599813593,"size":1,"condition":131,"price":0.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18000,"right":"P"},"quote":{"ms_of_day":55976301,"bid_size":331,"bid_exchange":46,"bid":0.36,"bid_condition":50,"ask_size":100,"ask_exchange":42,"ask":0.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"C"},"quote":{"ms_of_day":55975104,"bid_size":1,"bid_exchange":60,"bid":0.76,"bid_condition":50,"ask_size":34,"ask_exchange":1,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"C"},"ohlc":{"ms_of_day":55976324,"open":3.8,"high":7.41,"low":0.61,"close":0.78,"volume":22003,"count":2576,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"C"},"trade":{"ms_of_day":55976324,"sequence":-630421226,"size":2,"condition":130,"price":0.78,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23000,"right":"C"},"quote":{"ms_of_day":55975118,"bid_size":10,"bid_exchange":60,"bid":0.44,"bid_condition":50,"ask_size":17,"ask_exchange":73,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23000,"right":"C"},"ohlc":{"ms_of_day":55976324,"open":3.02,"high":6.65,"low":0.36,"close":0.44,"volume":19764,"count":3061,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23000,"right":"C"},"trade":{"ms_of_day":55976324,"sequence":-630421225,"size":2,"condition":130,"price":0.44,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250516,"strike":32000,"right":"C"},"quote":{"ms_of_day":55976031,"bid_size":1243,"bid_exchange":69,"bid":0.93,"bid_condition":50,"ask_size":492,"ask_exchange":46,"ask":0.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250516,"strike":32000,"right":"C"},"ohlc":{"ms_of_day":55976327,"open":0.47,"high":0.95,"low":0.42,"close":0.94,"volume":12114,"count":813,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250516,"strike":32000,"right":"C"},"trade":{"ms_of_day":55976327,"sequence":37775094,"size":1,"condition":18,"price":0.94,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"quote":{"ms_of_day":55976317,"bid_size":112,"bid_exchange":42,"bid":1.49,"bid_condition":50,"ask_size":34,"ask_exchange":69,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"ohlc":{"ms_of_day":55976330,"open":3.3,"high":10.6,"low":0.13,"close":1.49,"volume":108528,"count":16056,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"trade":{"ms_of_day":55976330,"sequence":-1153650040,"size":10,"condition":125,"price":1.49,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":553000,"right":"P"},"quote":{"ms_of_day":55976272,"bid_size":235,"bid_exchange":73,"bid":0.66,"bid_condition":50,"ask_size":382,"ask_exchange":6,"ask":0.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":553000,"right":"P"},"ohlc":{"ms_of_day":55976337,"open":2.96,"high":4.15,"low":0.41,"close":0.67,"volume":3347,"count":322,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":553000,"right":"P"},"trade":{"ms_of_day":55976337,"sequence":1427403184,"size":1,"condition":18,"price":0.67,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":553000,"right":"P"},"quote":{"ms_of_day":55976337,"bid_size":235,"bid_exchange":73,"bid":0.66,"bid_condition":50,"ask_size":553,"ask_exchange":4,"ask":0.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":553000,"right":"P"},"quote":{"ms_of_day":55976337,"bid_size":235,"bid_exchange":73,"bid":0.66,"bid_condition":50,"ask_size":785,"ask_exchange":4,"ask":0.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"quote":{"ms_of_day":55976339,"bid_size":112,"bid_exchange":42,"bid":1.49,"bid_condition":50,"ask_size":34,"ask_exchange":69,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"quote":{"ms_of_day":55976340,"bid_size":141,"bid_exchange":42,"bid":1.49,"bid_condition":50,"ask_size":34,"ask_exchange":69,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55976340,"bid_size":99,"bid_exchange":46,"bid":2.1,"bid_condition":50,"ask_size":215,"ask_exchange":5,"ask":2.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55976340,"open":18.56,"high":21.75,"low":1.28,"close":2.11,"volume":180380,"count":29351,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55976340,"sequence":599817151,"size":1,"condition":18,"price":2.11,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55976340,"bid_size":99,"bid_exchange":46,"bid":2.1,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55976340,"bid_size":99,"bid_exchange":46,"bid":2.1,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55976344,"bid_size":78,"bid_exchange":11,"bid":1.11,"bid_condition":50,"ask_size":16,"ask_exchange":46,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55976344,"bid_size":78,"bid_exchange":11,"bid":1.11,"bid_condition":50,"ask_size":16,"ask_exchange":46,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55976340,"bid_size":161,"bid_exchange":46,"bid":0.46,"bid_condition":50,"ask_size":100,"ask_exchange":7,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55976343,"open":9.72,"high":9.72,"low":0.3,"close":0.47,"volume":401182,"count":42824,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55976343,"sequence":1427405201,"size":20,"condition":18,"price":0.47,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18000,"right":"P"},"quote":{"ms_of_day":55976344,"bid_size":331,"bid_exchange":46,"bid":0.36,"bid_condition":50,"ask_size":27,"ask_exchange":46,"ask":0.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55976343,"bid_size":122,"bid_exchange":46,"bid":0.46,"bid_condition":50,"ask_size":100,"ask_exchange":7,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MARA","expiration":20250328,"strike":14500,"right":"C"},"quote":{"ms_of_day":55976342,"bid_size":804,"bid_exchange":73,"bid":0.06,"bid_condition":50,"ask_size":769,"ask_exchange":46,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MARA","expiration":20250328,"strike":14500,"right":"C"},"ohlc":{"ms_of_day":55976342,"open":1.09,"high":2.37,"low":0.04,"close":0.06,"volume":7651,"count":981,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MARA","expiration":20250328,"strike":14500,"right":"C"},"trade":{"ms_of_day":55976342,"sequence":1417358095,"size":100,"condition":18,"price":0.06,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":37000,"right":"C"},"quote":{"ms_of_day":55976344,"bid_size":21,"bid_exchange":11,"bid":1.19,"bid_condition":50,"ask_size":64,"ask_exchange":46,"ask":1.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MARA","expiration":20250328,"strike":14500,"right":"C"},"quote":{"ms_of_day":55976342,"bid_size":804,"bid_exchange":73,"bid":0.06,"bid_condition":50,"ask_size":769,"ask_exchange":46,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MARA","expiration":20250328,"strike":14500,"right":"C"},"quote":{"ms_of_day":55976343,"bid_size":804,"bid_exchange":73,"bid":0.06,"bid_condition":50,"ask_size":869,"ask_exchange":31,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55975748,"bid_size":1029,"bid_exchange":1,"bid":0.25,"bid_condition":50,"ask_size":961,"ask_exchange":1,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"ohlc":{"ms_of_day":55976345,"open":0.46,"high":1.5,"low":0.21,"close":0.25,"volume":29464,"count":3925,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"trade":{"ms_of_day":55976345,"sequence":-1410877072,"size":1,"condition":18,"price":0.25,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":23000,"right":"P"},"quote":{"ms_of_day":55976347,"bid_size":444,"bid_exchange":42,"bid":0.46,"bid_condition":50,"ask_size":549,"ask_exchange":31,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":360000,"right":"C"},"quote":{"ms_of_day":55976348,"bid_size":201,"bid_exchange":42,"bid":0.38,"bid_condition":50,"ask_size":30,"ask_exchange":1,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"quote":{"ms_of_day":55976349,"bid_size":20,"bid_exchange":7,"bid":8.94,"bid_condition":50,"ask_size":2,"ask_exchange":9,"ask":8.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"ohlc":{"ms_of_day":55976349,"open":19.68,"high":21.41,"low":7.73,"close":8.94,"volume":3658,"count":394,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"trade":{"ms_of_day":55976349,"sequence":599820969,"size":2,"condition":18,"price":8.94,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55976348,"bid_size":117,"bid_exchange":6,"bid":0.46,"bid_condition":50,"ask_size":100,"ask_exchange":7,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"quote":{"ms_of_day":55976350,"bid_size":20,"bid_exchange":7,"bid":8.94,"bid_condition":50,"ask_size":100,"ask_exchange":46,"ask":8.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"quote":{"ms_of_day":55976350,"bid_size":20,"bid_exchange":7,"bid":8.94,"bid_condition":50,"ask_size":100,"ask_exchange":46,"ask":8.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":23000,"right":"P"},"quote":{"ms_of_day":55976349,"bid_size":444,"bid_exchange":42,"bid":0.46,"bid_condition":50,"ask_size":507,"ask_exchange":42,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23500,"right":"P"},"quote":{"ms_of_day":55976354,"bid_size":125,"bid_exchange":4,"bid":1.82,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":1.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55976344,"bid_size":282,"bid_exchange":11,"bid":17.9,"bid_condition":50,"ask_size":121,"ask_exchange":73,"ask":18.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"ohlc":{"ms_of_day":55976353,"open":28.56,"high":29.5,"low":10.4,"close":18.1,"volume":5816,"count":1508,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"trade":{"ms_of_day":55976353,"sequence":-1410875833,"size":1,"condition":18,"price":18.1,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55976353,"bid_size":282,"bid_exchange":11,"bid":17.9,"bid_condition":50,"ask_size":120,"ask_exchange":73,"ask":18.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55976353,"bid_size":282,"bid_exchange":11,"bid":17.9,"bid_condition":50,"ask_size":121,"ask_exchange":73,"ask":18.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAG","expiration":20250404,"strike":25000,"right":"P"},"quote":{"ms_of_day":55976197,"bid_size":27,"bid_exchange":46,"bid":0.15,"bid_condition":50,"ask_size":60,"ask_exchange":4,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAG","expiration":20250404,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55976361,"open":0.34,"high":0.6,"low":0.17,"close":0.17,"volume":148,"count":25,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAG","expiration":20250404,"strike":25000,"right":"P"},"trade":{"ms_of_day":55976361,"sequence":-615830620,"size":1,"condition":125,"price":0.17,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAG","expiration":20250404,"strike":25000,"right":"P"},"quote":{"ms_of_day":55976361,"bid_size":27,"bid_exchange":46,"bid":0.15,"bid_condition":50,"ask_size":79,"ask_exchange":1,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAG","expiration":20250404,"strike":25000,"right":"P"},"quote":{"ms_of_day":55976361,"bid_size":76,"bid_exchange":47,"bid":0.15,"bid_condition":50,"ask_size":79,"ask_exchange":1,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORCL","expiration":20250328,"strike":142000,"right":"C"},"quote":{"ms_of_day":55971144,"bid_size":402,"bid_exchange":43,"bid":4.25,"bid_condition":50,"ask_size":308,"ask_exchange":9,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORCL","expiration":20250328,"strike":142000,"right":"C"},"ohlc":{"ms_of_day":55976368,"open":13.15,"high":13.15,"low":4.45,"close":4.45,"volume":382,"count":19,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORCL","expiration":20250328,"strike":142000,"right":"C"},"trade":{"ms_of_day":55976368,"sequence":-1153646304,"size":1,"condition":125,"price":4.45,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"C"},"quote":{"ms_of_day":55976363,"bid_size":87,"bid_exchange":11,"bid":3.23,"bid_condition":50,"ask_size":6,"ask_exchange":7,"ask":3.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"C"},"ohlc":{"ms_of_day":55976363,"open":4.5,"high":10.53,"low":1.32,"close":3.25,"volume":78680,"count":11790,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"C"},"trade":{"ms_of_day":55976363,"sequence":599827642,"size":3,"condition":18,"price":3.25,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"C"},"quote":{"ms_of_day":55976367,"bid_size":87,"bid_exchange":11,"bid":3.23,"bid_condition":50,"ask_size":8,"ask_exchange":43,"ask":3.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55976362,"bid_size":26,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":31,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55976362,"open":40.1,"high":40.1,"low":0.44,"close":1.55,"volume":71398,"count":27351,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55976362,"sequence":599829072,"size":1,"condition":18,"price":1.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"C"},"quote":{"ms_of_day":55976370,"bid_size":6,"bid_exchange":7,"bid":3.24,"bid_condition":50,"ask_size":8,"ask_exchange":43,"ask":3.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":24000,"right":"C"},"quote":{"ms_of_day":55976368,"bid_size":420,"bid_exchange":42,"bid":0.69,"bid_condition":50,"ask_size":2,"ask_exchange":69,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":24000,"right":"C"},"ohlc":{"ms_of_day":55976380,"open":2.2,"high":2.72,"low":0.22,"close":0.69,"volume":23159,"count":2129,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":24000,"right":"C"},"trade":{"ms_of_day":55976380,"sequence":-630412147,"size":1,"condition":130,"price":0.69,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5730000,"right":"P"},"quote":{"ms_of_day":55976369,"bid_size":11,"bid_exchange":5,"bid":30.0,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":30.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5730000,"right":"P"},"ohlc":{"ms_of_day":55976369,"open":124.76,"high":145.43,"low":24.9,"close":30.1,"volume":2286,"count":586,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5730000,"right":"P"},"trade":{"ms_of_day":55976369,"sequence":599834133,"size":3,"condition":18,"price":30.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":23500,"right":"C"},"quote":{"ms_of_day":55976379,"bid_size":168,"bid_exchange":42,"bid":0.42,"bid_condition":50,"ask_size":543,"ask_exchange":42,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":23500,"right":"C"},"ohlc":{"ms_of_day":55976380,"open":2.15,"high":2.86,"low":0.12,"close":0.43,"volume":25216,"count":2481,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":23500,"right":"C"},"trade":{"ms_of_day":55976380,"sequence":-630412145,"size":1,"condition":130,"price":0.43,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55976371,"bid_size":19,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":31,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55976371,"bid_size":19,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":31,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55976371,"open":40.1,"high":40.1,"low":0.44,"close":1.55,"volume":71405,"count":27352,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55976371,"sequence":599834631,"size":7,"condition":18,"price":1.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55976372,"bid_size":8,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":31,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5730000,"right":"P"},"quote":{"ms_of_day":55976372,"bid_size":11,"bid_exchange":5,"bid":30.0,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":30.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":24000,"right":"C"},"quote":{"ms_of_day":55976383,"bid_size":361,"bid_exchange":46,"bid":0.69,"bid_condition":50,"ask_size":2,"ask_exchange":69,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":24000,"right":"C"},"quote":{"ms_of_day":55976383,"bid_size":361,"bid_exchange":46,"bid":0.69,"bid_condition":50,"ask_size":2,"ask_exchange":69,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5730000,"right":"P"},"quote":{"ms_of_day":55976382,"bid_size":11,"bid_exchange":5,"bid":30.0,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":30.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":660000,"right":"C"},"quote":{"ms_of_day":55976396,"bid_size":90,"bid_exchange":43,"bid":27.5,"bid_condition":50,"ask_size":137,"ask_exchange":5,"ask":28.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORCL","expiration":20250328,"strike":142000,"right":"C"},"quote":{"ms_of_day":55976399,"bid_size":547,"bid_exchange":9,"bid":4.25,"bid_condition":50,"ask_size":446,"ask_exchange":9,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORCL","expiration":20250328,"strike":142000,"right":"C"},"quote":{"ms_of_day":55976400,"bid_size":574,"bid_exchange":43,"bid":4.25,"bid_condition":50,"ask_size":446,"ask_exchange":9,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":23500,"right":"C"},"quote":{"ms_of_day":55976402,"bid_size":186,"bid_exchange":42,"bid":0.42,"bid_condition":50,"ask_size":543,"ask_exchange":42,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":17000,"right":"P"},"quote":{"ms_of_day":55976405,"bid_size":132,"bid_exchange":42,"bid":0.09,"bid_condition":50,"ask_size":306,"ask_exchange":31,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"quote":{"ms_of_day":55976407,"bid_size":1,"bid_exchange":1,"bid":5.05,"bid_condition":50,"ask_size":74,"ask_exchange":9,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"ohlc":{"ms_of_day":55976412,"open":14.3,"high":15.7,"low":4.4,"close":5.1,"volume":187,"count":71,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"trade":{"ms_of_day":55976412,"sequence":-124095164,"size":1,"condition":18,"price":5.1,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"quote":{"ms_of_day":55976412,"bid_size":1,"bid_exchange":1,"bid":5.05,"bid_condition":50,"ask_size":97,"ask_exchange":1,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250718,"strike":85000,"right":"C"},"quote":{"ms_of_day":55976412,"bid_size":1,"bid_exchange":1,"bid":5.05,"bid_condition":50,"ask_size":276,"ask_exchange":73,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20250411,"strike":10500,"right":"P"},"quote":{"ms_of_day":55974120,"bid_size":53,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":6,"ask_exchange":7,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20250411,"strike":10500,"right":"P"},"ohlc":{"ms_of_day":55976423,"open":0.46,"high":0.46,"low":0.01,"close":0.02,"volume":293,"count":42,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20250411,"strike":10500,"right":"P"},"trade":{"ms_of_day":55976423,"sequence":-124094079,"size":1,"condition":95,"price":0.02,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20250411,"strike":10500,"right":"P"},"quote":{"ms_of_day":55976423,"bid_size":53,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":5,"ask_exchange":7,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5775000,"right":"C"},"quote":{"ms_of_day":55976423,"bid_size":97,"bid_exchange":5,"bid":3.8,"bid_condition":50,"ask_size":133,"ask_exchange":5,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5775000,"right":"C"},"ohlc":{"ms_of_day":55976423,"open":26.32,"high":26.32,"low":2.25,"close":3.9,"volume":6181,"count":2237,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5775000,"right":"C"},"trade":{"ms_of_day":55976423,"sequence":599854023,"size":1,"condition":18,"price":3.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55976425,"bid_size":183,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":508,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5775000,"right":"C"},"quote":{"ms_of_day":55976426,"bid_size":95,"bid_exchange":5,"bid":3.8,"bid_condition":50,"ask_size":133,"ask_exchange":5,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250516,"strike":32000,"right":"C"},"quote":{"ms_of_day":55976437,"bid_size":1243,"bid_exchange":69,"bid":0.93,"bid_condition":50,"ask_size":495,"ask_exchange":46,"ask":0.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":582000,"right":"C"},"quote":{"ms_of_day":55976369,"bid_size":28,"bid_exchange":46,"bid":8.45,"bid_condition":50,"ask_size":2,"ask_exchange":9,"ask":8.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":582000,"right":"C"},"ohlc":{"ms_of_day":55976438,"open":18.33,"high":21.53,"low":7.41,"close":8.46,"volume":2582,"count":406,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":582000,"right":"C"},"trade":{"ms_of_day":55976438,"sequence":599858344,"size":2,"condition":18,"price":8.46,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55976396,"bid_size":52,"bid_exchange":60,"bid":0.7,"bid_condition":50,"ask_size":168,"ask_exchange":73,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55976439,"open":3.09,"high":7.97,"low":0.21,"close":0.71,"volume":441662,"count":55310,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55976439,"sequence":599858345,"size":5,"condition":134,"price":0.71,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55976439,"bid_size":43,"bid_exchange":7,"bid":0.71,"bid_condition":50,"ask_size":168,"ask_exchange":73,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":582000,"right":"C"},"quote":{"ms_of_day":55976438,"bid_size":28,"bid_exchange":46,"bid":8.45,"bid_condition":50,"ask_size":67,"ask_exchange":69,"ask":8.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":582000,"right":"C"},"quote":{"ms_of_day":55976439,"bid_size":28,"bid_exchange":46,"bid":8.45,"bid_condition":50,"ask_size":67,"ask_exchange":69,"ask":8.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55976439,"bid_size":43,"bid_exchange":7,"bid":0.71,"bid_condition":50,"ask_size":168,"ask_exchange":73,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55976438,"bid_size":39,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":192,"ask_exchange":65,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55976439,"open":9.72,"high":9.72,"low":0.3,"close":0.47,"volume":401187,"count":42825,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55976439,"sequence":1427429111,"size":5,"condition":134,"price":0.47,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55976439,"bid_size":39,"bid_exchange":46,"bid":0.47,"bid_condition":50,"ask_size":192,"ask_exchange":65,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":205000,"right":"C"},"quote":{"ms_of_day":55976345,"bid_size":86,"bid_exchange":46,"bid":2.61,"bid_condition":50,"ask_size":9,"ask_exchange":60,"ask":2.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55976438,"open":13.59,"high":13.59,"low":1.19,"close":2.61,"volume":39908,"count":9491,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":205000,"right":"C"},"trade":{"ms_of_day":55976438,"sequence":-1410871044,"size":2,"condition":130,"price":2.61,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":205000,"right":"C"},"quote":{"ms_of_day":55976345,"bid_size":86,"bid_exchange":46,"bid":2.61,"bid_condition":50,"ask_size":9,"ask_exchange":60,"ask":2.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55976438,"open":13.59,"high":13.59,"low":1.19,"close":2.61,"volume":39909,"count":9492,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":205000,"right":"C"},"trade":{"ms_of_day":55976438,"sequence":-1410871042,"size":1,"condition":130,"price":2.61,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":205000,"right":"C"},"quote":{"ms_of_day":55976439,"bid_size":86,"bid_exchange":46,"bid":2.61,"bid_condition":50,"ask_size":12,"ask_exchange":60,"ask":2.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55976439,"bid_size":34,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":192,"ask_exchange":65,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"C"},"quote":{"ms_of_day":55976403,"bid_size":201,"bid_exchange":1,"bid":1.34,"bid_condition":50,"ask_size":16,"ask_exchange":69,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"C"},"ohlc":{"ms_of_day":55976438,"open":4.58,"high":6.23,"low":0.67,"close":1.36,"volume":69610,"count":15568,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"C"},"trade":{"ms_of_day":55976438,"sequence":-1410871043,"size":2,"condition":130,"price":1.36,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"C"},"quote":{"ms_of_day":55976403,"bid_size":201,"bid_exchange":1,"bid":1.34,"bid_condition":50,"ask_size":16,"ask_exchange":69,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"C"},"ohlc":{"ms_of_day":55976438,"open":4.58,"high":6.23,"low":0.67,"close":1.36,"volume":69611,"count":15569,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"C"},"trade":{"ms_of_day":55976438,"sequence":-1410871036,"size":1,"condition":130,"price":1.36,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":23500,"right":"C"},"quote":{"ms_of_day":55976444,"bid_size":194,"bid_exchange":42,"bid":0.42,"bid_condition":50,"ask_size":543,"ask_exchange":42,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":205000,"right":"C"},"quote":{"ms_of_day":55976448,"bid_size":86,"bid_exchange":46,"bid":2.61,"bid_condition":50,"ask_size":12,"ask_exchange":60,"ask":2.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5775000,"right":"C"},"quote":{"ms_of_day":55976449,"bid_size":85,"bid_exchange":5,"bid":3.8,"bid_condition":50,"ask_size":123,"ask_exchange":5,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250516,"strike":32000,"right":"C"},"quote":{"ms_of_day":55976457,"bid_size":1243,"bid_exchange":69,"bid":0.93,"bid_condition":50,"ask_size":716,"ask_exchange":46,"ask":0.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"C"},"quote":{"ms_of_day":55976455,"bid_size":201,"bid_exchange":1,"bid":1.34,"bid_condition":50,"ask_size":27,"ask_exchange":69,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250328,"strike":9850,"right":"P"},"quote":{"ms_of_day":55976323,"bid_size":1068,"bid_exchange":31,"bid":0.07,"bid_condition":50,"ask_size":163,"ask_exchange":1,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250328,"strike":9850,"right":"P"},"ohlc":{"ms_of_day":55976461,"open":0.34,"high":0.64,"low":0.01,"close":0.08,"volume":32726,"count":1695,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250328,"strike":9850,"right":"P"},"trade":{"ms_of_day":55976461,"sequence":-630407302,"size":20,"condition":134,"price":0.08,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250328,"strike":9850,"right":"P"},"quote":{"ms_of_day":55976462,"bid_size":1068,"bid_exchange":31,"bid":0.07,"bid_condition":50,"ask_size":162,"ask_exchange":1,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250328,"strike":9850,"right":"P"},"quote":{"ms_of_day":55976462,"bid_size":1068,"bid_exchange":31,"bid":0.07,"bid_condition":50,"ask_size":162,"ask_exchange":1,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250404,"strike":9850,"right":"P"},"quote":{"ms_of_day":55976461,"bid_size":131,"bid_exchange":60,"bid":0.19,"bid_condition":50,"ask_size":1808,"ask_exchange":7,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250404,"strike":9850,"right":"P"},"ohlc":{"ms_of_day":55976461,"open":0.39,"high":0.61,"low":0.11,"close":0.2,"volume":7571,"count":864,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250404,"strike":9850,"right":"P"},"trade":{"ms_of_day":55976461,"sequence":-630407306,"size":19,"condition":134,"price":0.2,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250404,"strike":9850,"right":"P"},"quote":{"ms_of_day":55976461,"bid_size":131,"bid_exchange":60,"bid":0.19,"bid_condition":50,"ask_size":1808,"ask_exchange":7,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250404,"strike":9850,"right":"P"},"ohlc":{"ms_of_day":55976461,"open":0.39,"high":0.61,"low":0.11,"close":0.2,"volume":7572,"count":865,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250404,"strike":9850,"right":"P"},"trade":{"ms_of_day":55976461,"sequence":-630407303,"size":1,"condition":134,"price":0.2,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250404,"strike":9850,"right":"P"},"quote":{"ms_of_day":55976462,"bid_size":340,"bid_exchange":42,"bid":0.19,"bid_condition":50,"ask_size":1808,"ask_exchange":7,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250404,"strike":9850,"right":"P"},"quote":{"ms_of_day":55976462,"bid_size":340,"bid_exchange":42,"bid":0.19,"bid_condition":50,"ask_size":1808,"ask_exchange":7,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":592000,"right":"C"},"quote":{"ms_of_day":55976486,"bid_size":45,"bid_exchange":46,"bid":4.48,"bid_condition":50,"ask_size":91,"ask_exchange":42,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":592000,"right":"C"},"ohlc":{"ms_of_day":55976494,"open":13.44,"high":14.66,"low":3.94,"close":4.48,"volume":2797,"count":435,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":592000,"right":"C"},"trade":{"ms_of_day":55976494,"sequence":599874834,"size":3,"condition":95,"price":4.48,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":592000,"right":"C"},"quote":{"ms_of_day":55976494,"bid_size":73,"bid_exchange":76,"bid":4.48,"bid_condition":50,"ask_size":91,"ask_exchange":42,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":592000,"right":"C"},"quote":{"ms_of_day":55976494,"bid_size":883,"bid_exchange":1,"bid":4.48,"bid_condition":50,"ask_size":91,"ask_exchange":42,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"C"},"quote":{"ms_of_day":55976500,"bid_size":201,"bid_exchange":1,"bid":1.34,"bid_condition":50,"ask_size":27,"ask_exchange":69,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":4000,"right":"C"},"quote":{"ms_of_day":55974892,"bid_size":923,"bid_exchange":4,"bid":5.0,"bid_condition":50,"ask_size":462,"ask_exchange":22,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":4000,"right":"C"},"ohlc":{"ms_of_day":55976492,"open":2.96,"high":8.5,"low":2.71,"close":5.13,"volume":1300,"count":189,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":4000,"right":"C"},"trade":{"ms_of_day":55976492,"sequence":-1153640242,"size":2,"condition":130,"price":5.13,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":20000,"right":"C"},"quote":{"ms_of_day":55976492,"bid_size":4,"bid_exchange":43,"bid":2.3,"bid_condition":50,"ask_size":146,"ask_exchange":9,"ask":2.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55976492,"open":1.6,"high":4.8,"low":1.0,"close":2.43,"volume":7460,"count":904,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":20000,"right":"C"},"trade":{"ms_of_day":55976492,"sequence":-1153640241,"size":2,"condition":130,"price":2.43,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":20000,"right":"C"},"quote":{"ms_of_day":55976492,"bid_size":2,"bid_exchange":6,"bid":2.3,"bid_condition":50,"ask_size":146,"ask_exchange":9,"ask":2.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLNO","expiration":20250516,"strike":75000,"right":"C"},"quote":{"ms_of_day":55976506,"bid_size":40,"bid_exchange":4,"bid":1.85,"bid_condition":50,"ask_size":15,"ask_exchange":22,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLNO","expiration":20250516,"strike":75000,"right":"C"},"ohlc":{"ms_of_day":55976506,"open":4.33,"high":4.7,"low":2.08,"close":2.08,"volume":1693,"count":154,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLNO","expiration":20250516,"strike":75000,"right":"C"},"trade":{"ms_of_day":55976506,"sequence":37795834,"size":1,"condition":18,"price":2.08,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLNO","expiration":20250516,"strike":75000,"right":"C"},"quote":{"ms_of_day":55976507,"bid_size":40,"bid_exchange":4,"bid":1.85,"bid_condition":50,"ask_size":15,"ask_exchange":22,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLNO","expiration":20250516,"strike":75000,"right":"C"},"quote":{"ms_of_day":55976507,"bid_size":41,"bid_exchange":4,"bid":1.85,"bid_condition":50,"ask_size":15,"ask_exchange":22,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":17000,"right":"P"},"quote":{"ms_of_day":55976510,"bid_size":132,"bid_exchange":42,"bid":0.09,"bid_condition":50,"ask_size":306,"ask_exchange":31,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"C"},"quote":{"ms_of_day":55976532,"bid_size":12,"bid_exchange":5,"bid":0.28,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55976532,"open":5.52,"high":5.52,"low":0.09,"close":0.3,"volume":3146,"count":1224,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"C"},"trade":{"ms_of_day":55976532,"sequence":-124080849,"size":1,"condition":18,"price":0.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"C"},"quote":{"ms_of_day":55976542,"bid_size":32,"bid_exchange":5,"bid":0.28,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":579000,"right":"C"},"quote":{"ms_of_day":55976556,"bid_size":36,"bid_exchange":46,"bid":9.94,"bid_condition":50,"ask_size":9,"ask_exchange":9,"ask":9.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":579000,"right":"C"},"ohlc":{"ms_of_day":55976556,"open":10.18,"high":13.68,"low":8.61,"close":9.94,"volume":2666,"count":253,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":579000,"right":"C"},"trade":{"ms_of_day":55976556,"sequence":599888722,"size":9,"condition":18,"price":9.94,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":579000,"right":"C"},"quote":{"ms_of_day":55976556,"bid_size":36,"bid_exchange":46,"bid":9.94,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":9.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":579000,"right":"C"},"quote":{"ms_of_day":55976558,"bid_size":90,"bid_exchange":46,"bid":9.94,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":9.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55976558,"bid_size":54,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55976561,"open":128.4,"high":135.0,"low":1.7,"close":3.1,"volume":37113,"count":13784,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55976561,"sequence":599890463,"size":1,"condition":125,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RSP","expiration":20250411,"strike":174000,"right":"P"},"quote":{"ms_of_day":55976558,"bid_size":3,"bid_exchange":7,"bid":1.8,"bid_condition":50,"ask_size":42,"ask_exchange":60,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RSP","expiration":20250411,"strike":174000,"right":"P"},"ohlc":{"ms_of_day":55976558,"open":5.2,"high":5.3,"low":1.6,"close":1.85,"volume":79,"count":35,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RSP","expiration":20250411,"strike":174000,"right":"P"},"trade":{"ms_of_day":55976558,"sequence":37801004,"size":1,"condition":18,"price":1.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RSP","expiration":20250411,"strike":174000,"right":"P"},"quote":{"ms_of_day":55976558,"bid_size":3,"bid_exchange":7,"bid":1.8,"bid_condition":50,"ask_size":48,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RSP","expiration":20250411,"strike":174000,"right":"P"},"quote":{"ms_of_day":55976558,"bid_size":1,"bid_exchange":69,"bid":1.8,"bid_condition":50,"ask_size":48,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":21500,"right":"C"},"quote":{"ms_of_day":55976570,"bid_size":6,"bid_exchange":5,"bid":1.74,"bid_condition":50,"ask_size":14,"ask_exchange":46,"ask":1.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":21500,"right":"C"},"ohlc":{"ms_of_day":55976570,"open":3.1,"high":8.0,"low":1.4,"close":1.7,"volume":1943,"count":319,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":21500,"right":"C"},"trade":{"ms_of_day":55976570,"sequence":-630398618,"size":14,"condition":18,"price":1.77,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":21500,"right":"C"},"quote":{"ms_of_day":55976570,"bid_size":6,"bid_exchange":5,"bid":1.74,"bid_condition":50,"ask_size":4,"ask_exchange":60,"ask":1.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"P"},"quote":{"ms_of_day":55976532,"bid_size":10,"bid_exchange":69,"bid":1.5,"bid_condition":50,"ask_size":37,"ask_exchange":31,"ask":1.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"P"},"ohlc":{"ms_of_day":55976566,"open":3.15,"high":13.55,"low":1.26,"close":1.52,"volume":31119,"count":6623,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"P"},"trade":{"ms_of_day":55976566,"sequence":-1410867387,"size":1,"condition":125,"price":1.52,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55976567,"bid_size":125,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55976572,"open":130.0,"high":130.0,"low":1.1,"close":1.78,"volume":36670,"count":13704,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55976572,"sequence":599893738,"size":3,"condition":130,"price":1.78,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55976555,"bid_size":49,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55976572,"open":122.0,"high":122.0,"low":0.6,"close":1.03,"volume":85547,"count":27042,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55976572,"sequence":599893739,"size":3,"condition":130,"price":1.03,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55976567,"bid_size":125,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55976572,"open":130.0,"high":130.0,"low":1.1,"close":1.78,"volume":36673,"count":13705,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55976572,"sequence":599893740,"size":3,"condition":130,"price":1.78,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55976555,"bid_size":49,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55976572,"open":122.0,"high":122.0,"low":0.6,"close":1.03,"volume":85550,"count":27043,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55976572,"sequence":599893741,"size":3,"condition":130,"price":1.03,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55976567,"bid_size":125,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55976572,"open":130.0,"high":130.0,"low":1.1,"close":1.78,"volume":36676,"count":13706,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55976572,"sequence":599893742,"size":3,"condition":130,"price":1.78,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55976555,"bid_size":49,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55976572,"open":122.0,"high":122.0,"low":0.6,"close":1.03,"volume":85553,"count":27044,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55976572,"sequence":599893743,"size":3,"condition":130,"price":1.03,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55976567,"bid_size":125,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55976572,"open":130.0,"high":130.0,"low":1.1,"close":1.78,"volume":36677,"count":13707,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55976572,"sequence":599893744,"size":1,"condition":130,"price":1.78,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55976555,"bid_size":49,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55976572,"open":122.0,"high":122.0,"low":0.6,"close":1.03,"volume":85554,"count":27045,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55976572,"sequence":599893745,"size":1,"condition":130,"price":1.03,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55976575,"bid_size":55,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":586000,"right":"C"},"quote":{"ms_of_day":55976577,"bid_size":35,"bid_exchange":1,"bid":6.68,"bid_condition":50,"ask_size":125,"ask_exchange":43,"ask":6.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":586000,"right":"C"},"ohlc":{"ms_of_day":55976577,"open":17.05,"high":18.03,"low":5.81,"close":6.68,"volume":1814,"count":263,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":586000,"right":"C"},"trade":{"ms_of_day":55976577,"sequence":599894200,"size":9,"condition":95,"price":6.68,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":586000,"right":"C"},"quote":{"ms_of_day":55976577,"bid_size":102,"bid_exchange":73,"bid":6.68,"bid_condition":50,"ask_size":125,"ask_exchange":43,"ask":6.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":586000,"right":"C"},"quote":{"ms_of_day":55976578,"bid_size":215,"bid_exchange":1,"bid":6.68,"bid_condition":50,"ask_size":125,"ask_exchange":43,"ask":6.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55976576,"bid_size":2705,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":5638,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55976576,"open":8.11,"high":8.21,"low":0.01,"close":0.01,"volume":394926,"count":54637,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"trade":{"ms_of_day":55976576,"sequence":1427445325,"size":4,"condition":18,"price":0.01,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55976579,"bid_size":127,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55976576,"bid_size":2705,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":5638,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55976576,"open":8.11,"high":8.21,"low":0.01,"close":0.01,"volume":394928,"count":54638,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"trade":{"ms_of_day":55976576,"sequence":1427445326,"size":2,"condition":18,"price":0.01,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55976576,"bid_size":2705,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":5638,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55976576,"open":8.11,"high":8.21,"low":0.01,"close":0.01,"volume":394929,"count":54639,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"trade":{"ms_of_day":55976576,"sequence":1427445327,"size":1,"condition":18,"price":0.01,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55976580,"bid_size":68,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55976580,"bid_size":68,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":78,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"P"},"quote":{"ms_of_day":55976580,"bid_size":10,"bid_exchange":69,"bid":1.5,"bid_condition":50,"ask_size":36,"ask_exchange":31,"ask":1.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"P"},"quote":{"ms_of_day":55976581,"bid_size":138,"bid_exchange":42,"bid":1.5,"bid_condition":50,"ask_size":36,"ask_exchange":31,"ask":1.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55976582,"bid_size":49,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55976585,"bid_size":135,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5770000,"right":"C"},"quote":{"ms_of_day":55976600,"bid_size":8,"bid_exchange":5,"bid":4.7,"bid_condition":50,"ask_size":13,"ask_exchange":5,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5770000,"right":"C"},"ohlc":{"ms_of_day":55976600,"open":26.33,"high":26.33,"low":2.75,"close":4.8,"volume":4656,"count":1277,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5770000,"right":"C"},"trade":{"ms_of_day":55976600,"sequence":599897105,"size":1,"condition":18,"price":4.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5770000,"right":"C"},"quote":{"ms_of_day":55976607,"bid_size":8,"bid_exchange":5,"bid":4.7,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55976609,"bid_size":26,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":137,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55976609,"open":48.1,"high":48.1,"low":0.25,"close":0.8,"volume":76876,"count":28081,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55976609,"sequence":599898707,"size":1,"condition":18,"price":0.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55976617,"bid_size":34,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":137,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IEMG","expiration":20250516,"strike":57000,"right":"C"},"quote":{"ms_of_day":55976612,"bid_size":10,"bid_exchange":4,"bid":0.5,"bid_condition":50,"ask_size":283,"ask_exchange":5,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":385000,"right":"C"},"quote":{"ms_of_day":55976620,"bid_size":18,"bid_exchange":11,"bid":1.67,"bid_condition":50,"ask_size":14,"ask_exchange":4,"ask":1.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55976620,"bid_size":34,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":149,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5770000,"right":"C"},"quote":{"ms_of_day":55976634,"bid_size":8,"bid_exchange":5,"bid":4.7,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AX","expiration":20250417,"strike":70000,"right":"C"},"quote":{"ms_of_day":55976643,"bid_size":53,"bid_exchange":1,"bid":0.6,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AX","expiration":20250417,"strike":70000,"right":"C"},"ohlc":{"ms_of_day":55976645,"open":1.5,"high":1.5,"low":0.5,"close":0.6,"volume":59,"count":22,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AX","expiration":20250417,"strike":70000,"right":"C"},"trade":{"ms_of_day":55976645,"sequence":-627602436,"size":2,"condition":18,"price":0.6,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"C"},"quote":{"ms_of_day":55976637,"bid_size":1,"bid_exchange":7,"bid":3.29,"bid_condition":50,"ask_size":12,"ask_exchange":43,"ask":3.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"C"},"ohlc":{"ms_of_day":55976651,"open":4.5,"high":10.53,"low":1.32,"close":3.29,"volume":78681,"count":11791,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"C"},"trade":{"ms_of_day":55976651,"sequence":599906113,"size":1,"condition":18,"price":3.29,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"C"},"quote":{"ms_of_day":55976651,"bid_size":6,"bid_exchange":7,"bid":3.26,"bid_condition":50,"ask_size":12,"ask_exchange":43,"ask":3.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"quote":{"ms_of_day":55976683,"bid_size":294,"bid_exchange":9,"bid":0.95,"bid_condition":50,"ask_size":103,"ask_exchange":5,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MARA","expiration":20250417,"strike":13500,"right":"C"},"quote":{"ms_of_day":55976695,"bid_size":4176,"bid_exchange":43,"bid":1.18,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":1.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MARA","expiration":20250417,"strike":13500,"right":"C"},"quote":{"ms_of_day":55976695,"bid_size":4176,"bid_exchange":43,"bid":1.18,"bid_condition":50,"ask_size":29,"ask_exchange":73,"ask":1.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":23000,"right":"C"},"quote":{"ms_of_day":54072610,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":193,"ask_exchange":1,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":23000,"right":"C"},"ohlc":{"ms_of_day":55976700,"open":0.18,"high":0.42,"low":0.01,"close":0.01,"volume":1412,"count":165,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":23000,"right":"C"},"trade":{"ms_of_day":55976700,"sequence":-627600412,"size":1,"condition":95,"price":0.01,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AX","expiration":20250417,"strike":70000,"right":"C"},"quote":{"ms_of_day":55976712,"bid_size":53,"bid_exchange":1,"bid":0.6,"bid_condition":50,"ask_size":5,"ask_exchange":47,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55976723,"bid_size":2705,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":5638,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"C"},"quote":{"ms_of_day":55976724,"bid_size":70,"bid_exchange":5,"bid":0.28,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"C"},"quote":{"ms_of_day":55976734,"bid_size":32,"bid_exchange":7,"bid":3.24,"bid_condition":50,"ask_size":12,"ask_exchange":43,"ask":3.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EPD","expiration":20250417,"strike":33000,"right":"P"},"quote":{"ms_of_day":55976736,"bid_size":2,"bid_exchange":7,"bid":0.16,"bid_condition":50,"ask_size":1590,"ask_exchange":5,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EPD","expiration":20250417,"strike":33000,"right":"P"},"ohlc":{"ms_of_day":55976736,"open":0.53,"high":0.89,"low":0.11,"close":0.16,"volume":648,"count":75,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EPD","expiration":20250417,"strike":33000,"right":"P"},"trade":{"ms_of_day":55976736,"sequence":-927003872,"size":2,"condition":18,"price":0.16,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EPD","expiration":20250417,"strike":33000,"right":"P"},"quote":{"ms_of_day":55976736,"bid_size":1076,"bid_exchange":9,"bid":0.13,"bid_condition":50,"ask_size":1590,"ask_exchange":5,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EPD","expiration":20250417,"strike":33000,"right":"P"},"quote":{"ms_of_day":55976736,"bid_size":1076,"bid_exchange":9,"bid":0.13,"bid_condition":50,"ask_size":93,"ask_exchange":7,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":19500,"right":"P"},"quote":{"ms_of_day":55975799,"bid_size":157,"bid_exchange":43,"bid":1.44,"bid_condition":50,"ask_size":120,"ask_exchange":73,"ask":1.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":19500,"right":"P"},"ohlc":{"ms_of_day":55976736,"open":3.1,"high":3.7,"low":0.2,"close":1.48,"volume":4083,"count":829,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":19500,"right":"P"},"trade":{"ms_of_day":55976736,"sequence":599917944,"size":8,"condition":130,"price":1.48,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250404,"strike":19000,"right":"P"},"quote":{"ms_of_day":55976346,"bid_size":100,"bid_exchange":42,"bid":1.66,"bid_condition":50,"ask_size":64,"ask_exchange":42,"ask":1.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250404,"strike":19000,"right":"P"},"ohlc":{"ms_of_day":55976736,"open":0.82,"high":3.59,"low":0.5,"close":1.67,"volume":3241,"count":596,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250404,"strike":19000,"right":"P"},"trade":{"ms_of_day":55976736,"sequence":599917947,"size":8,"condition":130,"price":1.67,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":440000,"right":"P"},"quote":{"ms_of_day":55976492,"bid_size":1484,"bid_exchange":42,"bid":0.1,"bid_condition":50,"ask_size":2151,"ask_exchange":7,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":440000,"right":"P"},"ohlc":{"ms_of_day":55976760,"open":0.8,"high":1.02,"low":0.1,"close":0.11,"volume":9757,"count":309,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":440000,"right":"P"},"trade":{"ms_of_day":55976760,"sequence":1427454205,"size":1,"condition":18,"price":0.11,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":440000,"right":"P"},"quote":{"ms_of_day":55976760,"bid_size":1484,"bid_exchange":42,"bid":0.1,"bid_condition":50,"ask_size":3811,"ask_exchange":42,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":20000,"right":"P"},"quote":{"ms_of_day":55976765,"bid_size":1046,"bid_exchange":43,"bid":0.98,"bid_condition":50,"ask_size":90,"ask_exchange":9,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":440000,"right":"P"},"quote":{"ms_of_day":55976765,"bid_size":1484,"bid_exchange":42,"bid":0.1,"bid_condition":50,"ask_size":3719,"ask_exchange":22,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250328,"strike":9850,"right":"P"},"quote":{"ms_of_day":55976760,"bid_size":2111,"bid_exchange":73,"bid":0.07,"bid_condition":50,"ask_size":161,"ask_exchange":1,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250328,"strike":9850,"right":"P"},"ohlc":{"ms_of_day":55976760,"open":0.34,"high":0.64,"low":0.01,"close":0.07,"volume":32727,"count":1696,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250328,"strike":9850,"right":"P"},"trade":{"ms_of_day":55976760,"sequence":-630374589,"size":1,"condition":18,"price":0.07,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":207500,"right":"P"},"quote":{"ms_of_day":55970932,"bid_size":15,"bid_exchange":60,"bid":0.01,"bid_condition":50,"ask_size":79,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":207500,"right":"P"},"ohlc":{"ms_of_day":55976772,"open":0.01,"high":0.04,"low":0.01,"close":0.02,"volume":232,"count":26,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":207500,"right":"P"},"trade":{"ms_of_day":55976772,"sequence":34090649,"size":10,"condition":18,"price":0.02,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":207500,"right":"P"},"quote":{"ms_of_day":55976773,"bid_size":15,"bid_exchange":60,"bid":0.01,"bid_condition":50,"ask_size":112,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":207500,"right":"P"},"quote":{"ms_of_day":55976775,"bid_size":15,"bid_exchange":60,"bid":0.01,"bid_condition":50,"ask_size":83,"ask_exchange":73,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"P"},"quote":{"ms_of_day":55976780,"bid_size":3,"bid_exchange":31,"bid":1.77,"bid_condition":50,"ask_size":35,"ask_exchange":73,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"P"},"ohlc":{"ms_of_day":55976780,"open":0.98,"high":2.11,"low":0.21,"close":1.77,"volume":16273,"count":682,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"P"},"trade":{"ms_of_day":55976780,"sequence":-630372975,"size":3,"condition":18,"price":1.77,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"P"},"quote":{"ms_of_day":55976780,"bid_size":12,"bid_exchange":43,"bid":1.73,"bid_condition":50,"ask_size":35,"ask_exchange":73,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"P"},"quote":{"ms_of_day":55976780,"bid_size":1,"bid_exchange":1,"bid":1.75,"bid_condition":50,"ask_size":35,"ask_exchange":73,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPOT","expiration":20250919,"strike":740000,"right":"P"},"quote":{"ms_of_day":55976786,"bid_size":17,"bid_exchange":4,"bid":170.0,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":174.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPOT","expiration":20250919,"strike":740000,"right":"P"},"ohlc":{"ms_of_day":55976786,"open":174.45,"high":174.45,"low":174.45,"close":174.45,"volume":1,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPOT","expiration":20250919,"strike":740000,"right":"P"},"trade":{"ms_of_day":55976786,"sequence":599922842,"size":1,"condition":18,"price":174.45,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPOT","expiration":20250919,"strike":740000,"right":"P"},"quote":{"ms_of_day":55976786,"bid_size":17,"bid_exchange":4,"bid":170.0,"bid_condition":50,"ask_size":13,"ask_exchange":11,"ask":176.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":20000,"right":"P"},"quote":{"ms_of_day":55976785,"bid_size":19,"bid_exchange":11,"bid":0.63,"bid_condition":50,"ask_size":17,"ask_exchange":69,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":20000,"right":"P"},"quote":{"ms_of_day":55976785,"bid_size":19,"bid_exchange":11,"bid":0.63,"bid_condition":50,"ask_size":9,"ask_exchange":69,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPOT","expiration":20250919,"strike":740000,"right":"P"},"quote":{"ms_of_day":55976787,"bid_size":17,"bid_exchange":4,"bid":170.0,"bid_condition":50,"ask_size":12,"ask_exchange":4,"ask":176.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55976798,"bid_size":35,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55976798,"open":30.02,"high":33.0,"low":0.79,"close":3.1,"volume":79944,"count":31421,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55976798,"sequence":599924200,"size":3,"condition":18,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250328,"strike":9850,"right":"P"},"quote":{"ms_of_day":55976816,"bid_size":2296,"bid_exchange":42,"bid":0.07,"bid_condition":50,"ask_size":161,"ask_exchange":1,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250328,"strike":9850,"right":"P"},"quote":{"ms_of_day":55976817,"bid_size":2316,"bid_exchange":31,"bid":0.07,"bid_condition":50,"ask_size":161,"ask_exchange":1,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250404,"strike":515000,"right":"P"},"quote":{"ms_of_day":55976619,"bid_size":6,"bid_exchange":46,"bid":0.64,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250404,"strike":515000,"right":"P"},"ohlc":{"ms_of_day":55976812,"open":4.16,"high":5.45,"low":0.66,"close":0.66,"volume":317,"count":99,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250404,"strike":515000,"right":"P"},"trade":{"ms_of_day":55976812,"sequence":-615813173,"size":1,"condition":125,"price":0.66,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250328,"strike":9000,"right":"C"},"quote":{"ms_of_day":55976034,"bid_size":338,"bid_exchange":5,"bid":1.96,"bid_condition":50,"ask_size":581,"ask_exchange":65,"ask":2.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250328,"strike":9000,"right":"C"},"ohlc":{"ms_of_day":55976819,"open":4.35,"high":4.35,"low":0.22,"close":1.99,"volume":7221,"count":1115,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250328,"strike":9000,"right":"C"},"trade":{"ms_of_day":55976819,"sequence":-124055770,"size":1,"condition":125,"price":1.99,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250328,"strike":9000,"right":"C"},"quote":{"ms_of_day":55976819,"bid_size":338,"bid_exchange":5,"bid":1.96,"bid_condition":50,"ask_size":581,"ask_exchange":65,"ask":2.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250328,"strike":9000,"right":"C"},"quote":{"ms_of_day":55976819,"bid_size":338,"bid_exchange":5,"bid":1.96,"bid_condition":50,"ask_size":597,"ask_exchange":9,"ask":2.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LABU","expiration":20250425,"strike":78000,"right":"C"},"quote":{"ms_of_day":55976767,"bid_size":11,"bid_exchange":11,"bid":4.1,"bid_condition":50,"ask_size":23,"ask_exchange":43,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LABU","expiration":20250425,"strike":78000,"right":"C"},"ohlc":{"ms_of_day":55976824,"open":4.66,"high":4.66,"low":3.89,"close":4.38,"volume":3,"count":3,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LABU","expiration":20250425,"strike":78000,"right":"C"},"trade":{"ms_of_day":55976824,"sequence":-1345245035,"size":1,"condition":131,"price":4.38,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LABU","expiration":20250425,"strike":77500,"right":"C"},"quote":{"ms_of_day":55967691,"bid_size":21,"bid_exchange":11,"bid":4.55,"bid_condition":50,"ask_size":17,"ask_exchange":65,"ask":4.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LABU","expiration":20250425,"strike":77500,"right":"C"},"ohlc":{"ms_of_day":55976824,"open":5.1,"high":5.1,"low":3.9,"close":4.79,"volume":3,"count":3,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LABU","expiration":20250425,"strike":77500,"right":"C"},"trade":{"ms_of_day":55976824,"sequence":-1345245034,"size":1,"condition":131,"price":4.79,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55976700,"bid_size":21,"bid_exchange":73,"bid":0.12,"bid_condition":50,"ask_size":122,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55976824,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":5957,"count":765,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55976824,"sequence":-627596949,"size":1,"condition":18,"price":0.12,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55976824,"bid_size":43,"bid_exchange":73,"bid":0.12,"bid_condition":50,"ask_size":122,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55976825,"bid_size":60,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":122,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55976829,"bid_size":46,"bid_exchange":5,"bid":5.2,"bid_condition":50,"ask_size":71,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55976829,"open":35.8,"high":35.8,"low":1.4,"close":5.2,"volume":57020,"count":22548,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55976829,"sequence":599927997,"size":1,"condition":18,"price":5.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55976829,"bid_size":35,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55976831,"bid_size":34,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55976832,"bid_size":37,"bid_exchange":5,"bid":5.2,"bid_condition":50,"ask_size":71,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55976832,"bid_size":28,"bid_exchange":5,"bid":5.2,"bid_condition":50,"ask_size":71,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250404,"strike":515000,"right":"P"},"quote":{"ms_of_day":55976823,"bid_size":6,"bid_exchange":46,"bid":0.64,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250404,"strike":515000,"right":"P"},"quote":{"ms_of_day":55976824,"bid_size":12,"bid_exchange":42,"bid":0.64,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":19500,"right":"P"},"quote":{"ms_of_day":55976835,"bid_size":18,"bid_exchange":60,"bid":0.75,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AX","expiration":20250417,"strike":70000,"right":"C"},"quote":{"ms_of_day":55976846,"bid_size":54,"bid_exchange":1,"bid":0.6,"bid_condition":50,"ask_size":5,"ask_exchange":47,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":540000,"right":"P"},"quote":{"ms_of_day":55975756,"bid_size":31,"bid_exchange":1,"bid":0.68,"bid_condition":50,"ask_size":178,"ask_exchange":43,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":540000,"right":"P"},"ohlc":{"ms_of_day":55976853,"open":4.35,"high":9.07,"low":0.43,"close":0.71,"volume":1551,"count":449,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":540000,"right":"P"},"trade":{"ms_of_day":55976853,"sequence":1417373143,"size":1,"condition":125,"price":0.71,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":540000,"right":"P"},"quote":{"ms_of_day":55976853,"bid_size":31,"bid_exchange":1,"bid":0.68,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":540000,"right":"P"},"quote":{"ms_of_day":55976853,"bid_size":31,"bid_exchange":1,"bid":0.68,"bid_condition":50,"ask_size":50,"ask_exchange":73,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UNH","expiration":20250328,"strike":517500,"right":"C"},"quote":{"ms_of_day":55976869,"bid_size":10,"bid_exchange":6,"bid":2.5,"bid_condition":50,"ask_size":9,"ask_exchange":31,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UNH","expiration":20250328,"strike":517500,"right":"C"},"ohlc":{"ms_of_day":55976869,"open":2.46,"high":8.01,"low":1.89,"close":2.75,"volume":791,"count":262,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UNH","expiration":20250328,"strike":517500,"right":"C"},"trade":{"ms_of_day":55976869,"sequence":-124053142,"size":1,"condition":18,"price":2.75,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GE","expiration":20250328,"strike":212500,"right":"C"},"quote":{"ms_of_day":55976866,"bid_size":99,"bid_exchange":11,"bid":0.07,"bid_condition":50,"ask_size":31,"ask_exchange":11,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UNH","expiration":20250328,"strike":517500,"right":"C"},"quote":{"ms_of_day":55976869,"bid_size":10,"bid_exchange":6,"bid":2.5,"bid_condition":50,"ask_size":21,"ask_exchange":11,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UNH","expiration":20250328,"strike":517500,"right":"C"},"quote":{"ms_of_day":55976869,"bid_size":10,"bid_exchange":6,"bid":2.5,"bid_condition":50,"ask_size":21,"ask_exchange":11,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CMG","expiration":20250417,"strike":50000,"right":"P"},"quote":{"ms_of_day":55976865,"bid_size":2,"bid_exchange":46,"bid":0.97,"bid_condition":50,"ask_size":396,"ask_exchange":73,"ask":0.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CMG","expiration":20250417,"strike":50000,"right":"P"},"ohlc":{"ms_of_day":55976865,"open":0.81,"high":3.25,"low":0.81,"close":0.97,"volume":2671,"count":704,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CMG","expiration":20250417,"strike":50000,"right":"P"},"trade":{"ms_of_day":55976865,"sequence":-615811873,"size":2,"condition":18,"price":0.97,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CMG","expiration":20250417,"strike":50000,"right":"P"},"quote":{"ms_of_day":55976865,"bid_size":265,"bid_exchange":42,"bid":0.95,"bid_condition":50,"ask_size":396,"ask_exchange":73,"ask":0.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CMG","expiration":20250417,"strike":50000,"right":"P"},"quote":{"ms_of_day":55976865,"bid_size":261,"bid_exchange":42,"bid":0.95,"bid_condition":50,"ask_size":396,"ask_exchange":73,"ask":0.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55976885,"bid_size":35,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55976885,"open":30.02,"high":33.0,"low":0.79,"close":3.1,"volume":79945,"count":31422,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55976885,"sequence":599934926,"size":1,"condition":18,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55976886,"bid_size":46,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55976887,"bid_size":35,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":47000,"right":"P"},"quote":{"ms_of_day":55976859,"bid_size":151,"bid_exchange":42,"bid":1.39,"bid_condition":50,"ask_size":133,"ask_exchange":5,"ask":1.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":47000,"right":"P"},"ohlc":{"ms_of_day":55976886,"open":1.04,"high":3.0,"low":0.33,"close":1.41,"volume":700,"count":195,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":47000,"right":"P"},"trade":{"ms_of_day":55976886,"sequence":-630364829,"size":1,"condition":125,"price":1.41,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"P"},"quote":{"ms_of_day":55976438,"bid_size":20,"bid_exchange":1,"bid":1.59,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":1.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"P"},"ohlc":{"ms_of_day":55976908,"open":10.71,"high":13.71,"low":0.84,"close":1.6,"volume":33265,"count":7876,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"P"},"trade":{"ms_of_day":55976908,"sequence":-1410857920,"size":1,"condition":125,"price":1.6,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"P"},"quote":{"ms_of_day":55976909,"bid_size":20,"bid_exchange":1,"bid":1.59,"bid_condition":50,"ask_size":93,"ask_exchange":7,"ask":1.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"P"},"quote":{"ms_of_day":55976909,"bid_size":20,"bid_exchange":1,"bid":1.59,"bid_condition":50,"ask_size":93,"ask_exchange":7,"ask":1.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":88000,"right":"P"},"quote":{"ms_of_day":55975912,"bid_size":1058,"bid_exchange":43,"bid":0.42,"bid_condition":50,"ask_size":902,"ask_exchange":43,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":88000,"right":"P"},"ohlc":{"ms_of_day":55976914,"open":5.96,"high":13.77,"low":0.24,"close":0.44,"volume":15171,"count":2628,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":88000,"right":"P"},"trade":{"ms_of_day":55976914,"sequence":-1153621954,"size":5,"condition":125,"price":0.44,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":88000,"right":"P"},"quote":{"ms_of_day":55975912,"bid_size":1058,"bid_exchange":43,"bid":0.42,"bid_condition":50,"ask_size":902,"ask_exchange":43,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":88000,"right":"P"},"ohlc":{"ms_of_day":55976914,"open":5.96,"high":13.77,"low":0.24,"close":0.44,"volume":15176,"count":2629,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":88000,"right":"P"},"trade":{"ms_of_day":55976914,"sequence":-1153621953,"size":5,"condition":125,"price":0.44,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":88000,"right":"P"},"quote":{"ms_of_day":55976915,"bid_size":1058,"bid_exchange":43,"bid":0.42,"bid_condition":50,"ask_size":1089,"ask_exchange":43,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"quote":{"ms_of_day":55976930,"bid_size":294,"bid_exchange":9,"bid":0.95,"bid_condition":50,"ask_size":103,"ask_exchange":5,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55976942,"bid_size":38,"bid_exchange":5,"bid":5.2,"bid_condition":50,"ask_size":68,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55976942,"open":35.8,"high":35.8,"low":1.4,"close":5.3,"volume":57021,"count":22549,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55976942,"sequence":599937809,"size":1,"condition":18,"price":5.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55976920,"bid_size":64,"bid_exchange":5,"bid":36.0,"bid_condition":50,"ask_size":77,"ask_exchange":5,"ask":36.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"ohlc":{"ms_of_day":55976942,"open":107.2,"high":107.2,"low":32.2,"close":36.2,"volume":396,"count":149,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"trade":{"ms_of_day":55976942,"sequence":599937836,"size":1,"condition":130,"price":36.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"quote":{"ms_of_day":55976847,"bid_size":73,"bid_exchange":5,"bid":11.3,"bid_condition":50,"ask_size":43,"ask_exchange":5,"ask":11.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"ohlc":{"ms_of_day":55976942,"open":61.31,"high":67.67,"low":10.84,"close":11.45,"volume":235,"count":63,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"trade":{"ms_of_day":55976942,"sequence":599937837,"size":1,"condition":130,"price":11.45,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"quote":{"ms_of_day":55976883,"bid_size":38,"bid_exchange":5,"bid":21.9,"bid_condition":50,"ask_size":31,"ask_exchange":5,"ask":22.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"ohlc":{"ms_of_day":55976942,"open":85.06,"high":87.83,"low":20.05,"close":22.05,"volume":281,"count":70,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"trade":{"ms_of_day":55976942,"sequence":599937838,"size":2,"condition":130,"price":22.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55976942,"bid_size":38,"bid_exchange":5,"bid":5.2,"bid_condition":50,"ask_size":69,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"quote":{"ms_of_day":55976944,"bid_size":81,"bid_exchange":5,"bid":11.3,"bid_condition":50,"ask_size":43,"ask_exchange":5,"ask":11.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"quote":{"ms_of_day":55976944,"bid_size":38,"bid_exchange":5,"bid":21.9,"bid_condition":50,"ask_size":43,"ask_exchange":5,"ask":22.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250620,"strike":36000,"right":"P"},"quote":{"ms_of_day":55973129,"bid_size":209,"bid_exchange":7,"bid":0.55,"bid_condition":50,"ask_size":116,"ask_exchange":7,"ask":0.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250620,"strike":36000,"right":"P"},"ohlc":{"ms_of_day":55976960,"open":0.79,"high":1.44,"low":0.57,"close":0.57,"volume":180,"count":45,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250620,"strike":36000,"right":"P"},"trade":{"ms_of_day":55976960,"sequence":-630360404,"size":1,"condition":130,"price":0.57,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250620,"strike":30000,"right":"P"},"quote":{"ms_of_day":55951173,"bid_size":121,"bid_exchange":7,"bid":0.24,"bid_condition":50,"ask_size":162,"ask_exchange":7,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250620,"strike":30000,"right":"P"},"ohlc":{"ms_of_day":55976960,"open":0.33,"high":0.6,"low":0.26,"close":0.26,"volume":2278,"count":625,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250620,"strike":30000,"right":"P"},"trade":{"ms_of_day":55976960,"sequence":-630360403,"size":1,"condition":130,"price":0.26,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250620,"strike":30000,"right":"P"},"quote":{"ms_of_day":55976960,"bid_size":121,"bid_exchange":7,"bid":0.24,"bid_condition":50,"ask_size":744,"ask_exchange":43,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250620,"strike":30000,"right":"P"},"quote":{"ms_of_day":55976960,"bid_size":121,"bid_exchange":7,"bid":0.24,"bid_condition":50,"ask_size":829,"ask_exchange":43,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55976907,"bid_size":100,"bid_exchange":46,"bid":2.12,"bid_condition":50,"ask_size":20,"ask_exchange":22,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55976963,"open":18.6,"high":19.3,"low":1.61,"close":2.13,"volume":47664,"count":8611,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"trade":{"ms_of_day":55976963,"sequence":-62789109,"size":1,"condition":125,"price":2.13,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":88000,"right":"P"},"quote":{"ms_of_day":55976969,"bid_size":1049,"bid_exchange":43,"bid":0.42,"bid_condition":50,"ask_size":1114,"ask_exchange":43,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250417,"strike":34000,"right":"C"},"quote":{"ms_of_day":55976970,"bid_size":336,"bid_exchange":11,"bid":0.32,"bid_condition":50,"ask_size":832,"ask_exchange":65,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55976979,"bid_size":117,"bid_exchange":46,"bid":2.12,"bid_condition":50,"ask_size":20,"ask_exchange":22,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55976979,"bid_size":100,"bid_exchange":46,"bid":2.12,"bid_condition":50,"ask_size":20,"ask_exchange":22,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55976979,"bid_size":28,"bid_exchange":5,"bid":5.2,"bid_condition":50,"ask_size":69,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250404,"strike":19000,"right":"P"},"quote":{"ms_of_day":55976987,"bid_size":47,"bid_exchange":9,"bid":1.66,"bid_condition":50,"ask_size":64,"ask_exchange":42,"ask":1.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250417,"strike":42500,"right":"C"},"quote":{"ms_of_day":55976565,"bid_size":277,"bid_exchange":65,"bid":0.75,"bid_condition":50,"ask_size":345,"ask_exchange":46,"ask":0.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250417,"strike":42500,"right":"C"},"ohlc":{"ms_of_day":55976984,"open":1.64,"high":2.01,"low":0.72,"close":0.76,"volume":818,"count":116,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250417,"strike":42500,"right":"C"},"trade":{"ms_of_day":55976984,"sequence":-630359080,"size":1,"condition":125,"price":0.76,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250404,"strike":19000,"right":"P"},"quote":{"ms_of_day":55976988,"bid_size":100,"bid_exchange":42,"bid":1.66,"bid_condition":50,"ask_size":64,"ask_exchange":42,"ask":1.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250417,"strike":42500,"right":"C"},"quote":{"ms_of_day":55976985,"bid_size":440,"bid_exchange":4,"bid":0.75,"bid_condition":50,"ask_size":345,"ask_exchange":46,"ask":0.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250417,"strike":42500,"right":"C"},"quote":{"ms_of_day":55976985,"bid_size":440,"bid_exchange":4,"bid":0.75,"bid_condition":50,"ask_size":345,"ask_exchange":46,"ask":0.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55976979,"bid_size":706,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":2305,"ask_exchange":5,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"ohlc":{"ms_of_day":55977003,"open":8.78,"high":9.16,"low":0.04,"close":0.07,"volume":446957,"count":56393,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"trade":{"ms_of_day":55977003,"sequence":1427461288,"size":1,"condition":18,"price":0.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250417,"strike":34000,"right":"C"},"quote":{"ms_of_day":55977075,"bid_size":336,"bid_exchange":11,"bid":0.32,"bid_condition":50,"ask_size":832,"ask_exchange":65,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RSP","expiration":20250411,"strike":174000,"right":"P"},"quote":{"ms_of_day":55976891,"bid_size":2,"bid_exchange":7,"bid":1.85,"bid_condition":50,"ask_size":107,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RSP","expiration":20250411,"strike":174000,"right":"P"},"ohlc":{"ms_of_day":55977081,"open":5.2,"high":5.3,"low":1.6,"close":1.85,"volume":81,"count":36,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RSP","expiration":20250411,"strike":174000,"right":"P"},"trade":{"ms_of_day":55977081,"sequence":37830236,"size":2,"condition":18,"price":1.85,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RSP","expiration":20250411,"strike":174000,"right":"P"},"quote":{"ms_of_day":55977081,"bid_size":23,"bid_exchange":7,"bid":1.75,"bid_condition":50,"ask_size":107,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RSP","expiration":20250411,"strike":174000,"right":"P"},"quote":{"ms_of_day":55977081,"bid_size":23,"bid_exchange":7,"bid":1.75,"bid_condition":50,"ask_size":107,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":330000,"right":"C"},"quote":{"ms_of_day":55977084,"bid_size":60,"bid_exchange":31,"bid":0.03,"bid_condition":50,"ask_size":55,"ask_exchange":73,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":330000,"right":"C"},"ohlc":{"ms_of_day":55977084,"open":0.61,"high":0.85,"low":0.02,"close":0.03,"volume":7248,"count":1063,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":330000,"right":"C"},"trade":{"ms_of_day":55977084,"sequence":34098913,"size":16,"condition":18,"price":0.03,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":330000,"right":"C"},"quote":{"ms_of_day":55977084,"bid_size":60,"bid_exchange":31,"bid":0.03,"bid_condition":50,"ask_size":55,"ask_exchange":73,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":330000,"right":"C"},"ohlc":{"ms_of_day":55977084,"open":0.61,"high":0.85,"low":0.02,"close":0.03,"volume":7260,"count":1064,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":330000,"right":"C"},"trade":{"ms_of_day":55977084,"sequence":34098914,"size":12,"condition":18,"price":0.03,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":330000,"right":"C"},"quote":{"ms_of_day":55977084,"bid_size":60,"bid_exchange":31,"bid":0.03,"bid_condition":50,"ask_size":55,"ask_exchange":73,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":330000,"right":"C"},"ohlc":{"ms_of_day":55977084,"open":0.61,"high":0.85,"low":0.02,"close":0.03,"volume":7269,"count":1065,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":330000,"right":"C"},"trade":{"ms_of_day":55977084,"sequence":34098915,"size":9,"condition":18,"price":0.03,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":330000,"right":"C"},"quote":{"ms_of_day":55977084,"bid_size":60,"bid_exchange":31,"bid":0.03,"bid_condition":50,"ask_size":55,"ask_exchange":73,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":330000,"right":"C"},"ohlc":{"ms_of_day":55977084,"open":0.61,"high":0.85,"low":0.02,"close":0.03,"volume":7271,"count":1066,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":330000,"right":"C"},"trade":{"ms_of_day":55977084,"sequence":34098917,"size":2,"condition":18,"price":0.03,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":330000,"right":"C"},"quote":{"ms_of_day":55977084,"bid_size":60,"bid_exchange":31,"bid":0.03,"bid_condition":50,"ask_size":55,"ask_exchange":73,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":330000,"right":"C"},"ohlc":{"ms_of_day":55977084,"open":0.61,"high":0.85,"low":0.02,"close":0.03,"volume":7277,"count":1067,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":330000,"right":"C"},"trade":{"ms_of_day":55977084,"sequence":34098957,"size":6,"condition":18,"price":0.03,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20260220,"strike":300000,"right":"C"},"quote":{"ms_of_day":55977097,"bid_size":3,"bid_exchange":11,"bid":79.0,"bid_condition":50,"ask_size":476,"ask_exchange":43,"ask":80.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20260220,"strike":300000,"right":"C"},"ohlc":{"ms_of_day":55977097,"open":118.0,"high":118.92,"low":71.3,"close":79.0,"volume":120,"count":19,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20260220,"strike":300000,"right":"C"},"trade":{"ms_of_day":55977097,"sequence":-627589025,"size":3,"condition":18,"price":79.0,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20260220,"strike":300000,"right":"C"},"quote":{"ms_of_day":55977097,"bid_size":195,"bid_exchange":43,"bid":74.5,"bid_condition":50,"ask_size":476,"ask_exchange":43,"ask":80.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20260220,"strike":300000,"right":"C"},"quote":{"ms_of_day":55977097,"bid_size":195,"bid_exchange":43,"bid":74.5,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":79.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55976825,"bid_size":60,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":122,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55977096,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":5961,"count":766,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55977096,"sequence":-627589046,"size":4,"condition":18,"price":0.12,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55976825,"bid_size":60,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":122,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55977096,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":5964,"count":767,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55977096,"sequence":-627589044,"size":3,"condition":18,"price":0.12,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55977096,"bid_size":124,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":122,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55977096,"bid_size":175,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":122,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55977096,"bid_size":706,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":2333,"ask_exchange":5,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LABU","expiration":20250425,"strike":78000,"right":"C"},"quote":{"ms_of_day":55977106,"bid_size":21,"bid_exchange":5,"bid":4.1,"bid_condition":50,"ask_size":23,"ask_exchange":43,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55977096,"bid_size":175,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":122,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55977103,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":5974,"count":768,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55977103,"sequence":-627588879,"size":10,"condition":18,"price":0.12,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55977096,"bid_size":175,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":122,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55977103,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":5975,"count":769,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55977103,"sequence":-627588878,"size":1,"condition":18,"price":0.12,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55977096,"bid_size":175,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":122,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55977103,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":5985,"count":770,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55977103,"sequence":-627588877,"size":10,"condition":18,"price":0.12,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55977096,"bid_size":175,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":122,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55977103,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":5997,"count":771,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55977103,"sequence":-627588876,"size":12,"condition":18,"price":0.12,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":20000,"right":"C"},"quote":{"ms_of_day":55977117,"bid_size":2,"bid_exchange":6,"bid":2.3,"bid_condition":50,"ask_size":146,"ask_exchange":9,"ask":2.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LABU","expiration":20250425,"strike":78000,"right":"C"},"quote":{"ms_of_day":55977130,"bid_size":21,"bid_exchange":5,"bid":4.1,"bid_condition":50,"ask_size":23,"ask_exchange":43,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55977107,"bid_size":47,"bid_exchange":69,"bid":0.68,"bid_condition":50,"ask_size":87,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55977146,"open":9.14,"high":9.42,"low":0.32,"close":0.7,"volume":134433,"count":18584,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"trade":{"ms_of_day":55977146,"sequence":-62786528,"size":5,"condition":18,"price":0.7,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55977107,"bid_size":47,"bid_exchange":69,"bid":0.68,"bid_condition":50,"ask_size":87,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55977146,"open":9.14,"high":9.42,"low":0.32,"close":0.7,"volume":134451,"count":18585,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"trade":{"ms_of_day":55977146,"sequence":-62786527,"size":18,"condition":18,"price":0.7,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55977107,"bid_size":47,"bid_exchange":69,"bid":0.68,"bid_condition":50,"ask_size":87,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55977146,"open":9.14,"high":9.42,"low":0.32,"close":0.7,"volume":134463,"count":18586,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"trade":{"ms_of_day":55977146,"sequence":-62786526,"size":12,"condition":18,"price":0.7,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55977107,"bid_size":47,"bid_exchange":69,"bid":0.68,"bid_condition":50,"ask_size":87,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55977146,"open":9.14,"high":9.42,"low":0.32,"close":0.7,"volume":134464,"count":18587,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"trade":{"ms_of_day":55977146,"sequence":-62786524,"size":1,"condition":18,"price":0.7,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55977146,"bid_size":47,"bid_exchange":69,"bid":0.68,"bid_condition":50,"ask_size":129,"ask_exchange":4,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55977146,"bid_size":47,"bid_exchange":69,"bid":0.68,"bid_condition":50,"ask_size":129,"ask_exchange":4,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55977146,"open":9.14,"high":9.42,"low":0.32,"close":0.7,"volume":134518,"count":18588,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"trade":{"ms_of_day":55977146,"sequence":-62786521,"size":54,"condition":18,"price":0.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55977146,"bid_size":47,"bid_exchange":69,"bid":0.68,"bid_condition":50,"ask_size":129,"ask_exchange":4,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55977146,"open":9.14,"high":9.42,"low":0.32,"close":0.7,"volume":134539,"count":18589,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"trade":{"ms_of_day":55977146,"sequence":-62786520,"size":21,"condition":18,"price":0.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55977146,"bid_size":47,"bid_exchange":69,"bid":0.68,"bid_condition":50,"ask_size":129,"ask_exchange":4,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55977146,"open":9.14,"high":9.42,"low":0.32,"close":0.7,"volume":134562,"count":18590,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"trade":{"ms_of_day":55977146,"sequence":-62786519,"size":23,"condition":18,"price":0.7,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55977146,"bid_size":47,"bid_exchange":69,"bid":0.68,"bid_condition":50,"ask_size":129,"ask_exchange":4,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55977146,"open":9.14,"high":9.42,"low":0.32,"close":0.7,"volume":134567,"count":18591,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"trade":{"ms_of_day":55977146,"sequence":-62786518,"size":5,"condition":18,"price":0.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55977146,"bid_size":47,"bid_exchange":69,"bid":0.68,"bid_condition":50,"ask_size":129,"ask_exchange":4,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55977146,"open":9.14,"high":9.42,"low":0.32,"close":0.7,"volume":134611,"count":18592,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"trade":{"ms_of_day":55977146,"sequence":-62786517,"size":44,"condition":18,"price":0.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55977146,"bid_size":47,"bid_exchange":69,"bid":0.68,"bid_condition":50,"ask_size":75,"ask_exchange":69,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55977146,"bid_size":47,"bid_exchange":69,"bid":0.68,"bid_condition":50,"ask_size":75,"ask_exchange":69,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55977146,"open":9.14,"high":9.42,"low":0.32,"close":0.7,"volume":134628,"count":18593,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"trade":{"ms_of_day":55977146,"sequence":-62786514,"size":17,"condition":18,"price":0.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55977146,"bid_size":47,"bid_exchange":69,"bid":0.68,"bid_condition":50,"ask_size":127,"ask_exchange":31,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55977149,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":142,"ask_exchange":5,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55977150,"bid_size":47,"bid_exchange":69,"bid":0.68,"bid_condition":50,"ask_size":89,"ask_exchange":46,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55977151,"bid_size":706,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":1973,"ask_exchange":5,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ASAN","expiration":20250404,"strike":15500,"right":"C"},"quote":{"ms_of_day":55977180,"bid_size":59,"bid_exchange":42,"bid":0.2,"bid_condition":50,"ask_size":30,"ask_exchange":1,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55977182,"bid_size":195,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":507,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"ohlc":{"ms_of_day":55977182,"open":27.57,"high":27.57,"low":0.1,"close":0.25,"volume":66665,"count":20126,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"trade":{"ms_of_day":55977182,"sequence":599950605,"size":1,"condition":18,"price":0.25,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55977200,"bid_size":620,"bid_exchange":1,"bid":0.22,"bid_condition":50,"ask_size":441,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55977204,"bid_size":2703,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":5638,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LUNR","expiration":20250919,"strike":13000,"right":"P"},"quote":{"ms_of_day":55975074,"bid_size":1,"bid_exchange":7,"bid":5.55,"bid_condition":50,"ask_size":149,"ask_exchange":43,"ask":5.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LUNR","expiration":20250919,"strike":13000,"right":"P"},"ohlc":{"ms_of_day":55977234,"open":4.26,"high":7.18,"low":4.11,"close":5.55,"volume":332,"count":61,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LUNR","expiration":20250919,"strike":13000,"right":"P"},"trade":{"ms_of_day":55977234,"sequence":1417383520,"size":1,"condition":18,"price":5.55,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LUNR","expiration":20250919,"strike":13000,"right":"P"},"quote":{"ms_of_day":55977234,"bid_size":68,"bid_exchange":43,"bid":5.5,"bid_condition":50,"ask_size":149,"ask_exchange":43,"ask":5.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LUNR","expiration":20250620,"strike":11000,"right":"P"},"quote":{"ms_of_day":55971180,"bid_size":3,"bid_exchange":7,"bid":3.35,"bid_condition":50,"ask_size":1788,"ask_exchange":43,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LUNR","expiration":20250620,"strike":11000,"right":"P"},"ohlc":{"ms_of_day":55977234,"open":2.13,"high":5.08,"low":2.0,"close":3.35,"volume":297,"count":49,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LUNR","expiration":20250620,"strike":11000,"right":"P"},"trade":{"ms_of_day":55977234,"sequence":1417383552,"size":3,"condition":18,"price":3.35,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LUNR","expiration":20250620,"strike":11000,"right":"P"},"quote":{"ms_of_day":55977234,"bid_size":235,"bid_exchange":65,"bid":3.3,"bid_condition":50,"ask_size":1788,"ask_exchange":43,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LUNR","expiration":20250919,"strike":13000,"right":"P"},"quote":{"ms_of_day":55977234,"bid_size":68,"bid_exchange":43,"bid":5.5,"bid_condition":50,"ask_size":421,"ask_exchange":73,"ask":5.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LUNR","expiration":20250620,"strike":11000,"right":"P"},"quote":{"ms_of_day":55977234,"bid_size":235,"bid_exchange":65,"bid":3.3,"bid_condition":50,"ask_size":490,"ask_exchange":73,"ask":3.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":227500,"right":"C"},"quote":{"ms_of_day":55977236,"bid_size":208,"bid_exchange":43,"bid":0.31,"bid_condition":50,"ask_size":89,"ask_exchange":42,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":227500,"right":"C"},"ohlc":{"ms_of_day":55977236,"open":5.77,"high":6.45,"low":0.08,"close":0.31,"volume":113149,"count":20213,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":227500,"right":"C"},"trade":{"ms_of_day":55977236,"sequence":-1410848974,"size":4,"condition":18,"price":0.31,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":227500,"right":"C"},"quote":{"ms_of_day":55977236,"bid_size":204,"bid_exchange":43,"bid":0.31,"bid_condition":50,"ask_size":89,"ask_exchange":42,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":227500,"right":"C"},"quote":{"ms_of_day":55977236,"bid_size":271,"bid_exchange":31,"bid":0.31,"bid_condition":50,"ask_size":89,"ask_exchange":42,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":152000,"right":"C"},"quote":{"ms_of_day":55971800,"bid_size":3115,"bid_exchange":43,"bid":0.04,"bid_condition":50,"ask_size":3096,"ask_exchange":43,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":152000,"right":"C"},"ohlc":{"ms_of_day":55977246,"open":0.2,"high":0.2,"low":0.04,"close":0.08,"volume":432,"count":428,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":152000,"right":"C"},"trade":{"ms_of_day":55977246,"sequence":37838879,"size":1,"condition":125,"price":0.08,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55977266,"bid_size":159,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55977266,"open":48.1,"high":48.1,"low":0.25,"close":0.8,"volume":76877,"count":28082,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55977266,"sequence":599955791,"size":1,"condition":18,"price":0.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CMG","expiration":20250516,"strike":60000,"right":"C"},"quote":{"ms_of_day":55975913,"bid_size":66,"bid_exchange":65,"bid":0.43,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CMG","expiration":20250516,"strike":60000,"right":"C"},"ohlc":{"ms_of_day":55977279,"open":0.24,"high":0.45,"low":0.21,"close":0.43,"volume":608,"count":110,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CMG","expiration":20250516,"strike":60000,"right":"C"},"trade":{"ms_of_day":55977279,"sequence":-615797336,"size":1,"condition":18,"price":0.43,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CMG","expiration":20250516,"strike":60000,"right":"C"},"quote":{"ms_of_day":55977279,"bid_size":20,"bid_exchange":11,"bid":0.43,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CMG","expiration":20250516,"strike":60000,"right":"C"},"quote":{"ms_of_day":55977280,"bid_size":68,"bid_exchange":42,"bid":0.43,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250411,"strike":22500,"right":"C"},"quote":{"ms_of_day":55971006,"bid_size":134,"bid_exchange":43,"bid":1.65,"bid_condition":50,"ask_size":975,"ask_exchange":5,"ask":1.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250411,"strike":22500,"right":"C"},"ohlc":{"ms_of_day":55977289,"open":3.1,"high":7.0,"low":1.16,"close":1.84,"volume":455,"count":103,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250411,"strike":22500,"right":"C"},"trade":{"ms_of_day":55977289,"sequence":-630342894,"size":1,"condition":18,"price":1.84,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250411,"strike":22500,"right":"C"},"quote":{"ms_of_day":55971006,"bid_size":134,"bid_exchange":43,"bid":1.65,"bid_condition":50,"ask_size":975,"ask_exchange":5,"ask":1.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250411,"strike":22500,"right":"C"},"ohlc":{"ms_of_day":55977289,"open":3.1,"high":7.0,"low":1.16,"close":1.84,"volume":456,"count":104,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250411,"strike":22500,"right":"C"},"trade":{"ms_of_day":55977289,"sequence":-630342893,"size":1,"condition":18,"price":1.84,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250411,"strike":22500,"right":"C"},"quote":{"ms_of_day":55977290,"bid_size":134,"bid_exchange":43,"bid":1.65,"bid_condition":50,"ask_size":251,"ask_exchange":65,"ask":1.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250411,"strike":22500,"right":"C"},"quote":{"ms_of_day":55977290,"bid_size":134,"bid_exchange":43,"bid":1.65,"bid_condition":50,"ask_size":422,"ask_exchange":73,"ask":1.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMR","expiration":20250516,"strike":150000,"right":"C"},"quote":{"ms_of_day":55898684,"bid_size":30,"bid_exchange":73,"bid":4.9,"bid_condition":50,"ask_size":12,"ask_exchange":43,"ask":5.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMR","expiration":20250516,"strike":150000,"right":"C"},"ohlc":{"ms_of_day":55977310,"open":10.1,"high":11.4,"low":3.76,"close":4.9,"volume":29,"count":26,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMR","expiration":20250516,"strike":150000,"right":"C"},"trade":{"ms_of_day":55977310,"sequence":-1410847427,"size":1,"condition":18,"price":4.9,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMR","expiration":20250516,"strike":150000,"right":"C"},"quote":{"ms_of_day":55977310,"bid_size":30,"bid_exchange":73,"bid":4.9,"bid_condition":50,"ask_size":16,"ask_exchange":9,"ask":5.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMR","expiration":20250516,"strike":150000,"right":"C"},"quote":{"ms_of_day":55977310,"bid_size":30,"bid_exchange":73,"bid":4.9,"bid_condition":50,"ask_size":16,"ask_exchange":9,"ask":5.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":577000,"right":"C"},"quote":{"ms_of_day":55977309,"bid_size":569,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":1034,"ask_exchange":46,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":577000,"right":"C"},"ohlc":{"ms_of_day":55977322,"open":11.21,"high":12.74,"low":0.13,"close":0.21,"volume":64939,"count":9351,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":577000,"right":"C"},"trade":{"ms_of_day":55977322,"sequence":599958478,"size":1,"condition":134,"price":0.21,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"quote":{"ms_of_day":55977322,"bid_size":789,"bid_exchange":65,"bid":0.3,"bid_condition":50,"ask_size":383,"ask_exchange":9,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"ohlc":{"ms_of_day":55977322,"open":11.96,"high":14.33,"low":0.18,"close":0.31,"volume":75145,"count":11585,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"trade":{"ms_of_day":55977322,"sequence":599958479,"size":1,"condition":134,"price":0.31,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"quote":{"ms_of_day":55977322,"bid_size":30,"bid_exchange":7,"bid":0.31,"bid_condition":50,"ask_size":383,"ask_exchange":9,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"quote":{"ms_of_day":55977322,"bid_size":30,"bid_exchange":7,"bid":0.31,"bid_condition":50,"ask_size":427,"ask_exchange":9,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":577000,"right":"C"},"quote":{"ms_of_day":55977322,"bid_size":569,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":1022,"ask_exchange":46,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250620,"strike":36000,"right":"P"},"quote":{"ms_of_day":55973129,"bid_size":209,"bid_exchange":7,"bid":0.55,"bid_condition":50,"ask_size":116,"ask_exchange":7,"ask":0.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250620,"strike":36000,"right":"P"},"ohlc":{"ms_of_day":55977324,"open":0.79,"high":1.44,"low":0.57,"close":0.57,"volume":181,"count":46,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250620,"strike":36000,"right":"P"},"trade":{"ms_of_day":55977324,"sequence":-630339755,"size":1,"condition":130,"price":0.57,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250620,"strike":30000,"right":"P"},"quote":{"ms_of_day":55976960,"bid_size":121,"bid_exchange":7,"bid":0.24,"bid_condition":50,"ask_size":829,"ask_exchange":43,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250620,"strike":30000,"right":"P"},"ohlc":{"ms_of_day":55977324,"open":0.33,"high":0.6,"low":0.26,"close":0.26,"volume":2279,"count":626,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250620,"strike":30000,"right":"P"},"trade":{"ms_of_day":55977324,"sequence":-630339754,"size":1,"condition":130,"price":0.26,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250620,"strike":30000,"right":"P"},"quote":{"ms_of_day":55977327,"bid_size":121,"bid_exchange":7,"bid":0.24,"bid_condition":50,"ask_size":1750,"ask_exchange":46,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55977330,"bid_size":19,"bid_exchange":46,"bid":0.89,"bid_condition":50,"ask_size":16,"ask_exchange":31,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"ohlc":{"ms_of_day":55977330,"open":1.21,"high":3.5,"low":0.33,"close":0.9,"volume":3417,"count":551,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"trade":{"ms_of_day":55977330,"sequence":-1345226283,"size":1,"condition":18,"price":0.9,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20260116,"strike":28000,"right":"C"},"quote":{"ms_of_day":55973385,"bid_size":418,"bid_exchange":60,"bid":4.7,"bid_condition":50,"ask_size":5,"ask_exchange":7,"ask":4.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20260116,"strike":28000,"right":"C"},"ohlc":{"ms_of_day":55977337,"open":3.67,"high":4.77,"low":3.5,"close":4.75,"volume":46683,"count":1760,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20260116,"strike":28000,"right":"C"},"trade":{"ms_of_day":55977337,"sequence":37842060,"size":5,"condition":18,"price":4.75,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20260116,"strike":28000,"right":"C"},"quote":{"ms_of_day":55977337,"bid_size":418,"bid_exchange":60,"bid":4.7,"bid_condition":50,"ask_size":86,"ask_exchange":60,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20260116,"strike":28000,"right":"C"},"quote":{"ms_of_day":55977337,"bid_size":850,"bid_exchange":4,"bid":4.7,"bid_condition":50,"ask_size":86,"ask_exchange":60,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55977334,"bid_size":70,"bid_exchange":5,"bid":36.0,"bid_condition":50,"ask_size":77,"ask_exchange":5,"ask":36.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":22500,"right":"P"},"quote":{"ms_of_day":55977356,"bid_size":1174,"bid_exchange":46,"bid":0.02,"bid_condition":50,"ask_size":1037,"ask_exchange":31,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":47000,"right":"P"},"quote":{"ms_of_day":55977356,"bid_size":151,"bid_exchange":42,"bid":1.39,"bid_condition":50,"ask_size":170,"ask_exchange":42,"ask":1.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250411,"strike":47000,"right":"P"},"quote":{"ms_of_day":55977356,"bid_size":55,"bid_exchange":11,"bid":1.39,"bid_condition":50,"ask_size":170,"ask_exchange":42,"ask":1.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"quote":{"ms_of_day":55977356,"bid_size":38,"bid_exchange":5,"bid":21.9,"bid_condition":50,"ask_size":47,"ask_exchange":5,"ask":22.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"quote":{"ms_of_day":55977356,"bid_size":81,"bid_exchange":5,"bid":11.3,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":11.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250417,"strike":55000,"right":"C"},"quote":{"ms_of_day":55977358,"bid_size":351,"bid_exchange":69,"bid":0.11,"bid_condition":50,"ask_size":667,"ask_exchange":42,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250417,"strike":55000,"right":"C"},"ohlc":{"ms_of_day":55977359,"open":2.21,"high":2.21,"low":0.11,"close":0.12,"volume":6607,"count":888,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250417,"strike":55000,"right":"C"},"trade":{"ms_of_day":55977359,"sequence":37845533,"size":20,"condition":18,"price":0.12,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250417,"strike":55000,"right":"C"},"quote":{"ms_of_day":55977359,"bid_size":351,"bid_exchange":69,"bid":0.11,"bid_condition":50,"ask_size":657,"ask_exchange":4,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250417,"strike":55000,"right":"C"},"quote":{"ms_of_day":55977359,"bid_size":351,"bid_exchange":69,"bid":0.11,"bid_condition":50,"ask_size":657,"ask_exchange":4,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250417,"strike":55000,"right":"C"},"ohlc":{"ms_of_day":55977359,"open":2.21,"high":2.21,"low":0.11,"close":0.12,"volume":6608,"count":889,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250417,"strike":55000,"right":"C"},"trade":{"ms_of_day":55977359,"sequence":37845547,"size":1,"condition":95,"price":0.12,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250417,"strike":55000,"right":"C"},"quote":{"ms_of_day":55977359,"bid_size":508,"bid_exchange":1,"bid":0.11,"bid_condition":50,"ask_size":657,"ask_exchange":4,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250417,"strike":55000,"right":"C"},"quote":{"ms_of_day":55977359,"bid_size":508,"bid_exchange":1,"bid":0.11,"bid_condition":50,"ask_size":657,"ask_exchange":4,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250417,"strike":55000,"right":"C"},"ohlc":{"ms_of_day":55977365,"open":2.21,"high":2.21,"low":0.11,"close":0.12,"volume":6627,"count":890,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250417,"strike":55000,"right":"C"},"trade":{"ms_of_day":55977365,"sequence":37846069,"size":19,"condition":95,"price":0.12,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55977358,"bid_size":99,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":105,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55977375,"open":128.4,"high":135.0,"low":1.7,"close":2.9,"volume":37114,"count":13785,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55977375,"sequence":599960196,"size":1,"condition":125,"price":2.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":577000,"right":"C"},"quote":{"ms_of_day":55977380,"bid_size":504,"bid_exchange":9,"bid":0.2,"bid_condition":50,"ask_size":1022,"ask_exchange":46,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55977380,"bid_size":10,"bid_exchange":31,"bid":2.18,"bid_condition":50,"ask_size":132,"ask_exchange":5,"ask":2.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55977381,"open":9.82,"high":19.07,"low":0.92,"close":2.18,"volume":90885,"count":13047,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"trade":{"ms_of_day":55977381,"sequence":1427466960,"size":10,"condition":18,"price":2.18,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55977381,"bid_size":151,"bid_exchange":46,"bid":2.17,"bid_condition":50,"ask_size":132,"ask_exchange":5,"ask":2.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55977381,"bid_size":151,"bid_exchange":46,"bid":2.17,"bid_condition":50,"ask_size":167,"ask_exchange":1,"ask":2.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55977383,"bid_size":85,"bid_exchange":76,"bid":5.1,"bid_condition":50,"ask_size":54,"ask_exchange":11,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55977383,"open":4.0,"high":15.66,"low":3.05,"close":5.1,"volume":78638,"count":18483,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55977383,"sequence":34111061,"size":2,"condition":18,"price":5.1,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55977383,"bid_size":85,"bid_exchange":4,"bid":5.1,"bid_condition":50,"ask_size":54,"ask_exchange":11,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55977391,"bid_size":98,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":105,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55977392,"bid_size":70,"bid_exchange":5,"bid":36.0,"bid_condition":50,"ask_size":81,"ask_exchange":5,"ask":36.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55977387,"bid_size":85,"bid_exchange":4,"bid":5.1,"bid_condition":50,"ask_size":54,"ask_exchange":11,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55977394,"bid_size":98,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":104,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55977394,"bid_size":133,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":330000,"right":"C"},"quote":{"ms_of_day":55977394,"bid_size":60,"bid_exchange":31,"bid":0.03,"bid_condition":50,"ask_size":55,"ask_exchange":73,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":330000,"right":"C"},"quote":{"ms_of_day":55977394,"bid_size":60,"bid_exchange":31,"bid":0.03,"bid_condition":50,"ask_size":50,"ask_exchange":73,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55977397,"bid_size":126,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LUNR","expiration":20250620,"strike":6000,"right":"P"},"quote":{"ms_of_day":55977237,"bid_size":4,"bid_exchange":7,"bid":0.48,"bid_condition":50,"ask_size":278,"ask_exchange":42,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LUNR","expiration":20250620,"strike":6000,"right":"P"},"ohlc":{"ms_of_day":55977412,"open":0.3,"high":1.31,"low":0.3,"close":0.48,"volume":321,"count":50,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LUNR","expiration":20250620,"strike":6000,"right":"P"},"trade":{"ms_of_day":55977412,"sequence":1417389347,"size":4,"condition":18,"price":0.48,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LUNR","expiration":20250620,"strike":6000,"right":"P"},"quote":{"ms_of_day":55977412,"bid_size":26,"bid_exchange":46,"bid":0.47,"bid_condition":50,"ask_size":278,"ask_exchange":42,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LUNR","expiration":20250620,"strike":6000,"right":"P"},"quote":{"ms_of_day":55977413,"bid_size":26,"bid_exchange":46,"bid":0.47,"bid_condition":50,"ask_size":278,"ask_exchange":42,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250417,"strike":55000,"right":"C"},"quote":{"ms_of_day":55977443,"bid_size":508,"bid_exchange":1,"bid":0.11,"bid_condition":50,"ask_size":595,"ask_exchange":4,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250417,"strike":55000,"right":"C"},"quote":{"ms_of_day":55977444,"bid_size":351,"bid_exchange":69,"bid":0.11,"bid_condition":50,"ask_size":595,"ask_exchange":4,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RBLX","expiration":20250328,"strike":62000,"right":"C"},"quote":{"ms_of_day":55977445,"bid_size":177,"bid_exchange":65,"bid":0.08,"bid_condition":50,"ask_size":475,"ask_exchange":65,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RBLX","expiration":20250328,"strike":62000,"right":"C"},"ohlc":{"ms_of_day":55977445,"open":3.45,"high":3.45,"low":0.02,"close":0.08,"volume":702,"count":191,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RBLX","expiration":20250328,"strike":62000,"right":"C"},"trade":{"ms_of_day":55977445,"sequence":37852319,"size":1,"condition":18,"price":0.08,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RBLX","expiration":20250328,"strike":62000,"right":"C"},"quote":{"ms_of_day":55977446,"bid_size":177,"bid_exchange":65,"bid":0.08,"bid_condition":50,"ask_size":655,"ask_exchange":65,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RBLX","expiration":20250328,"strike":62000,"right":"C"},"quote":{"ms_of_day":55977447,"bid_size":177,"bid_exchange":65,"bid":0.08,"bid_condition":50,"ask_size":660,"ask_exchange":65,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":4000,"right":"C"},"quote":{"ms_of_day":55977442,"bid_size":923,"bid_exchange":4,"bid":5.0,"bid_condition":50,"ask_size":509,"ask_exchange":22,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":563000,"right":"P"},"quote":{"ms_of_day":55977434,"bid_size":161,"bid_exchange":46,"bid":2.32,"bid_condition":50,"ask_size":146,"ask_exchange":65,"ask":2.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":563000,"right":"P"},"ohlc":{"ms_of_day":55977451,"open":8.6,"high":8.69,"low":1.15,"close":2.34,"volume":2335,"count":466,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":563000,"right":"P"},"trade":{"ms_of_day":55977451,"sequence":1427474306,"size":1,"condition":125,"price":2.34,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":563000,"right":"P"},"quote":{"ms_of_day":55977451,"bid_size":161,"bid_exchange":46,"bid":2.32,"bid_condition":50,"ask_size":313,"ask_exchange":22,"ask":2.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":563000,"right":"P"},"quote":{"ms_of_day":55977451,"bid_size":161,"bid_exchange":46,"bid":2.32,"bid_condition":50,"ask_size":313,"ask_exchange":22,"ask":2.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":563000,"right":"P"},"ohlc":{"ms_of_day":55977451,"open":8.6,"high":8.69,"low":1.15,"close":2.34,"volume":2336,"count":467,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":563000,"right":"P"},"trade":{"ms_of_day":55977451,"sequence":1427474331,"size":1,"condition":125,"price":2.34,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":563000,"right":"P"},"quote":{"ms_of_day":55977451,"bid_size":161,"bid_exchange":46,"bid":2.32,"bid_condition":50,"ask_size":313,"ask_exchange":22,"ask":2.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55977455,"bid_size":14,"bid_exchange":7,"bid":1.25,"bid_condition":50,"ask_size":189,"ask_exchange":42,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55977457,"open":13.87,"high":15.1,"low":0.74,"close":1.26,"volume":71686,"count":13683,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"trade":{"ms_of_day":55977457,"sequence":599969152,"size":2,"condition":18,"price":1.26,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55977458,"bid_size":14,"bid_exchange":7,"bid":1.25,"bid_condition":50,"ask_size":379,"ask_exchange":42,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55977462,"bid_size":14,"bid_exchange":7,"bid":1.25,"bid_condition":50,"ask_size":233,"ask_exchange":9,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250417,"strike":56000,"right":"P"},"quote":{"ms_of_day":55965799,"bid_size":267,"bid_exchange":4,"bid":0.35,"bid_condition":50,"ask_size":54,"ask_exchange":43,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250417,"strike":56000,"right":"P"},"ohlc":{"ms_of_day":55977473,"open":2.2,"high":2.2,"low":0.43,"close":0.45,"volume":38,"count":17,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250417,"strike":56000,"right":"P"},"trade":{"ms_of_day":55977473,"sequence":-615792592,"size":1,"condition":131,"price":0.45,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250417,"strike":57500,"right":"P"},"quote":{"ms_of_day":55968021,"bid_size":246,"bid_exchange":4,"bid":0.5,"bid_condition":50,"ask_size":53,"ask_exchange":43,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250417,"strike":57500,"right":"P"},"ohlc":{"ms_of_day":55977473,"open":0.6,"high":0.75,"low":0.5,"close":0.6,"volume":1460,"count":187,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250417,"strike":57500,"right":"P"},"trade":{"ms_of_day":55977473,"sequence":-615792591,"size":1,"condition":131,"price":0.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":20000,"right":"C"},"quote":{"ms_of_day":55977478,"bid_size":1,"bid_exchange":46,"bid":2.68,"bid_condition":50,"ask_size":466,"ask_exchange":73,"ask":2.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55977478,"open":5.54,"high":9.58,"low":2.2,"close":2.68,"volume":2528,"count":350,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":20000,"right":"C"},"trade":{"ms_of_day":55977478,"sequence":-630327964,"size":1,"condition":18,"price":2.68,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":20000,"right":"C"},"quote":{"ms_of_day":55977478,"bid_size":57,"bid_exchange":11,"bid":2.59,"bid_condition":50,"ask_size":466,"ask_exchange":73,"ask":2.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":20000,"right":"C"},"quote":{"ms_of_day":55977478,"bid_size":57,"bid_exchange":11,"bid":2.59,"bid_condition":50,"ask_size":466,"ask_exchange":73,"ask":2.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250620,"strike":30000,"right":"P"},"quote":{"ms_of_day":55977492,"bid_size":121,"bid_exchange":7,"bid":0.24,"bid_condition":50,"ask_size":1930,"ask_exchange":46,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55977495,"bid_size":50,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":74,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55977495,"open":128.4,"high":135.0,"low":1.7,"close":3.1,"volume":37115,"count":13786,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55977495,"sequence":599970467,"size":1,"condition":125,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":114000,"right":"C"},"quote":{"ms_of_day":55977293,"bid_size":93,"bid_exchange":31,"bid":0.65,"bid_condition":50,"ask_size":699,"ask_exchange":31,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":114000,"right":"C"},"ohlc":{"ms_of_day":55977503,"open":12.0,"high":12.0,"low":0.5,"close":0.65,"volume":129037,"count":16610,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":114000,"right":"C"},"trade":{"ms_of_day":55977503,"sequence":734826254,"size":93,"condition":18,"price":0.65,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":114000,"right":"C"},"quote":{"ms_of_day":55977503,"bid_size":169,"bid_exchange":46,"bid":0.64,"bid_condition":50,"ask_size":699,"ask_exchange":31,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":4950000,"right":"C"},"quote":{"ms_of_day":55975301,"bid_size":3,"bid_exchange":5,"bid":820.8,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":841.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":4950000,"right":"C"},"ohlc":{"ms_of_day":55977504,"open":828.46,"high":842.25,"low":828.46,"close":832.61,"volume":7,"count":6,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":4950000,"right":"C"},"trade":{"ms_of_day":55977504,"sequence":599973072,"size":2,"condition":130,"price":832.61,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":6000000,"right":"P"},"quote":{"ms_of_day":55976701,"bid_size":2,"bid_exchange":5,"bid":290.3,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":296.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":6000000,"right":"P"},"ohlc":{"ms_of_day":55977504,"open":358.93,"high":358.93,"low":288.31,"close":293.83,"volume":9,"count":8,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":6000000,"right":"P"},"trade":{"ms_of_day":55977504,"sequence":599973078,"size":2,"condition":130,"price":293.83,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":6000000,"right":"C"},"quote":{"ms_of_day":55976898,"bid_size":29,"bid_exchange":5,"bid":60.2,"bid_condition":50,"ask_size":16,"ask_exchange":5,"ask":60.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":6000000,"right":"C"},"ohlc":{"ms_of_day":55977504,"open":61.5,"high":65.0,"low":54.2,"close":60.3,"volume":68,"count":31,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":6000000,"right":"C"},"trade":{"ms_of_day":55977504,"sequence":599973080,"size":2,"condition":130,"price":60.34,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":114000,"right":"C"},"quote":{"ms_of_day":55977504,"bid_size":169,"bid_exchange":46,"bid":0.64,"bid_condition":50,"ask_size":527,"ask_exchange":1,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55975748,"bid_size":1029,"bid_exchange":1,"bid":0.25,"bid_condition":50,"ask_size":961,"ask_exchange":1,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"ohlc":{"ms_of_day":55977504,"open":0.46,"high":1.5,"low":0.21,"close":0.25,"volume":29465,"count":3926,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"trade":{"ms_of_day":55977504,"sequence":-1410842740,"size":1,"condition":18,"price":0.25,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55977505,"bid_size":4,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":79,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55977506,"open":30.02,"high":33.0,"low":0.79,"close":3.0,"volume":79949,"count":31423,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55977506,"sequence":599974061,"size":4,"condition":18,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55977506,"bid_size":35,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":79,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55977507,"bid_size":50,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":70,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55977505,"bid_size":1261,"bid_exchange":31,"bid":0.25,"bid_condition":50,"ask_size":961,"ask_exchange":1,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55977509,"bid_size":29,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":79,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55977510,"bid_size":55,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":70,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55977513,"bid_size":47,"bid_exchange":42,"bid":0.47,"bid_condition":50,"ask_size":77,"ask_exchange":65,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55977519,"open":6.06,"high":7.0,"low":0.31,"close":0.49,"volume":215517,"count":30709,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"trade":{"ms_of_day":55977519,"sequence":-62775539,"size":1,"condition":18,"price":0.49,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55977513,"bid_size":47,"bid_exchange":42,"bid":0.47,"bid_condition":50,"ask_size":77,"ask_exchange":65,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55977519,"open":6.06,"high":7.0,"low":0.31,"close":0.49,"volume":215518,"count":30710,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"trade":{"ms_of_day":55977519,"sequence":-62775530,"size":1,"condition":18,"price":0.49,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55977519,"bid_size":47,"bid_exchange":42,"bid":0.47,"bid_condition":50,"ask_size":155,"ask_exchange":65,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55977519,"bid_size":47,"bid_exchange":42,"bid":0.47,"bid_condition":50,"ask_size":155,"ask_exchange":65,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55977539,"bid_size":74,"bid_exchange":42,"bid":18.05,"bid_condition":50,"ask_size":120,"ask_exchange":73,"ask":18.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"ohlc":{"ms_of_day":55977539,"open":28.56,"high":29.5,"low":10.4,"close":18.1,"volume":5817,"count":1509,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"trade":{"ms_of_day":55977539,"sequence":-1410841911,"size":1,"condition":18,"price":18.1,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55977539,"bid_size":92,"bid_exchange":4,"bid":18.05,"bid_condition":50,"ask_size":120,"ask_exchange":73,"ask":18.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":4000,"right":"C"},"quote":{"ms_of_day":55977442,"bid_size":923,"bid_exchange":4,"bid":5.0,"bid_condition":50,"ask_size":509,"ask_exchange":22,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":4000,"right":"C"},"ohlc":{"ms_of_day":55977538,"open":2.96,"high":8.5,"low":2.71,"close":5.13,"volume":1301,"count":190,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":4000,"right":"C"},"trade":{"ms_of_day":55977538,"sequence":-1153598151,"size":1,"condition":130,"price":5.13,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":20000,"right":"C"},"quote":{"ms_of_day":55977538,"bid_size":2,"bid_exchange":43,"bid":2.3,"bid_condition":50,"ask_size":146,"ask_exchange":9,"ask":2.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55977538,"open":1.6,"high":4.8,"low":1.0,"close":2.43,"volume":7461,"count":905,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":20000,"right":"C"},"trade":{"ms_of_day":55977538,"sequence":-1153598150,"size":1,"condition":130,"price":2.43,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":20000,"right":"C"},"quote":{"ms_of_day":55977539,"bid_size":1,"bid_exchange":6,"bid":2.3,"bid_condition":50,"ask_size":146,"ask_exchange":9,"ask":2.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":6000000,"right":"C"},"quote":{"ms_of_day":55977552,"bid_size":17,"bid_exchange":5,"bid":60.2,"bid_condition":50,"ask_size":16,"ask_exchange":5,"ask":60.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":6000000,"right":"C"},"quote":{"ms_of_day":55977570,"bid_size":50,"bid_exchange":5,"bid":60.1,"bid_condition":50,"ask_size":16,"ask_exchange":5,"ask":60.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55977571,"bid_size":142,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":507,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AIR","expiration":20250417,"strike":65000,"right":"P"},"quote":{"ms_of_day":55956092,"bid_size":52,"bid_exchange":9,"bid":1.5,"bid_condition":50,"ask_size":14,"ask_exchange":60,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AIR","expiration":20250417,"strike":65000,"right":"P"},"ohlc":{"ms_of_day":55977572,"open":3.34,"high":3.34,"low":1.1,"close":1.63,"volume":117,"count":32,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AIR","expiration":20250417,"strike":65000,"right":"P"},"trade":{"ms_of_day":55977572,"sequence":-1410841160,"size":5,"condition":125,"price":1.63,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":20000,"right":"C"},"quote":{"ms_of_day":55977563,"bid_size":1,"bid_exchange":6,"bid":2.3,"bid_condition":50,"ask_size":146,"ask_exchange":9,"ask":2.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AIR","expiration":20250417,"strike":65000,"right":"P"},"quote":{"ms_of_day":55977573,"bid_size":57,"bid_exchange":9,"bid":1.5,"bid_condition":50,"ask_size":14,"ask_exchange":60,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55977577,"bid_size":80,"bid_exchange":31,"bid":2.65,"bid_condition":50,"ask_size":128,"ask_exchange":42,"ask":2.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55977578,"open":8.98,"high":20.6,"low":1.08,"close":2.67,"volume":157152,"count":25813,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"trade":{"ms_of_day":55977578,"sequence":1427485487,"size":1,"condition":18,"price":2.67,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55977509,"bid_size":1029,"bid_exchange":1,"bid":0.25,"bid_condition":50,"ask_size":961,"ask_exchange":1,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"ohlc":{"ms_of_day":55977582,"open":0.46,"high":1.5,"low":0.21,"close":0.25,"volume":29466,"count":3927,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"trade":{"ms_of_day":55977582,"sequence":-1410840982,"size":1,"condition":18,"price":0.25,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55977582,"bid_size":80,"bid_exchange":11,"bid":18.05,"bid_condition":50,"ask_size":120,"ask_exchange":73,"ask":18.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55977582,"bid_size":74,"bid_exchange":42,"bid":18.05,"bid_condition":50,"ask_size":120,"ask_exchange":73,"ask":18.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"ohlc":{"ms_of_day":55977583,"open":28.56,"high":29.5,"low":10.4,"close":18.1,"volume":5818,"count":1510,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"trade":{"ms_of_day":55977583,"sequence":-1410840948,"size":1,"condition":18,"price":18.1,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55977583,"bid_size":74,"bid_exchange":42,"bid":18.05,"bid_condition":50,"ask_size":119,"ask_exchange":73,"ask":18.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55977588,"bid_size":87,"bid_exchange":4,"bid":18.05,"bid_condition":50,"ask_size":119,"ask_exchange":73,"ask":18.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55977584,"bid_size":69,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55977584,"open":30.02,"high":33.0,"low":0.79,"close":3.0,"volume":79950,"count":31424,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55977584,"sequence":599987731,"size":1,"condition":18,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55977628,"bid_size":69,"bid_exchange":31,"bid":2.65,"bid_condition":50,"ask_size":128,"ask_exchange":42,"ask":2.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250425,"strike":86000,"right":"C"},"quote":{"ms_of_day":55977289,"bid_size":18,"bid_exchange":9,"bid":5.45,"bid_condition":50,"ask_size":23,"ask_exchange":9,"ask":6.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250425,"strike":86000,"right":"C"},"ohlc":{"ms_of_day":55977635,"open":7.65,"high":7.65,"low":5.84,"close":5.84,"volume":2,"count":2,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250425,"strike":86000,"right":"C"},"trade":{"ms_of_day":55977635,"sequence":-615785350,"size":1,"condition":131,"price":5.84,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250425,"strike":87000,"right":"C"},"quote":{"ms_of_day":55977531,"bid_size":8,"bid_exchange":7,"bid":4.65,"bid_condition":50,"ask_size":18,"ask_exchange":9,"ask":5.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250425,"strike":87000,"right":"C"},"ohlc":{"ms_of_day":55977635,"open":7.5,"high":7.5,"low":5.39,"close":5.39,"volume":3,"count":3,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250425,"strike":87000,"right":"C"},"trade":{"ms_of_day":55977635,"sequence":-615785349,"size":1,"condition":131,"price":5.39,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55977635,"bid_size":195,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":507,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55977646,"bid_size":69,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55977646,"bid_size":69,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55977646,"open":30.02,"high":33.0,"low":0.79,"close":3.0,"volume":79951,"count":31425,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55977646,"sequence":599989917,"size":1,"condition":18,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55977578,"bid_size":107,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":36,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55977650,"open":40.1,"high":40.1,"low":0.44,"close":1.6,"volume":71407,"count":27353,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55977650,"sequence":599990025,"size":2,"condition":18,"price":1.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55977650,"bid_size":107,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":34,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":19500,"right":"P"},"quote":{"ms_of_day":55977656,"bid_size":171,"bid_exchange":43,"bid":1.44,"bid_condition":50,"ask_size":120,"ask_exchange":73,"ask":1.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55977659,"bid_size":96,"bid_exchange":46,"bid":2.65,"bid_condition":50,"ask_size":128,"ask_exchange":42,"ask":2.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AIR","expiration":20250417,"strike":65000,"right":"P"},"quote":{"ms_of_day":55977660,"bid_size":57,"bid_exchange":9,"bid":1.5,"bid_condition":50,"ask_size":26,"ask_exchange":4,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55977659,"bid_size":1,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":34,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250620,"strike":9000,"right":"C"},"quote":{"ms_of_day":55977662,"bid_size":277,"bid_exchange":43,"bid":1.3,"bid_condition":50,"ask_size":5,"ask_exchange":1,"ask":1.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250620,"strike":9000,"right":"C"},"ohlc":{"ms_of_day":55977662,"open":1.02,"high":4.2,"low":0.95,"close":1.35,"volume":1271,"count":192,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250620,"strike":9000,"right":"C"},"trade":{"ms_of_day":55977662,"sequence":-1153590895,"size":2,"condition":18,"price":1.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250620,"strike":9000,"right":"C"},"quote":{"ms_of_day":55977662,"bid_size":674,"bid_exchange":22,"bid":1.3,"bid_condition":50,"ask_size":5,"ask_exchange":1,"ask":1.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":579000,"right":"C"},"quote":{"ms_of_day":55977645,"bid_size":36,"bid_exchange":46,"bid":9.94,"bid_condition":50,"ask_size":133,"ask_exchange":65,"ask":9.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":579000,"right":"C"},"ohlc":{"ms_of_day":55977663,"open":10.18,"high":13.68,"low":8.61,"close":9.94,"volume":2669,"count":254,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":579000,"right":"C"},"trade":{"ms_of_day":55977663,"sequence":599990369,"size":3,"condition":95,"price":9.94,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250620,"strike":33000,"right":"C"},"quote":{"ms_of_day":55977494,"bid_size":1350,"bid_exchange":42,"bid":0.94,"bid_condition":50,"ask_size":2115,"ask_exchange":42,"ask":0.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250620,"strike":33000,"right":"C"},"ohlc":{"ms_of_day":55977671,"open":0.53,"high":0.96,"low":0.53,"close":0.96,"volume":2957,"count":224,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250620,"strike":33000,"right":"C"},"trade":{"ms_of_day":55977671,"sequence":37866425,"size":46,"condition":125,"price":0.96,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250620,"strike":33000,"right":"C"},"quote":{"ms_of_day":55977494,"bid_size":1350,"bid_exchange":42,"bid":0.94,"bid_condition":50,"ask_size":2115,"ask_exchange":42,"ask":0.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250620,"strike":33000,"right":"C"},"ohlc":{"ms_of_day":55977671,"open":0.53,"high":0.96,"low":0.53,"close":0.96,"volume":2959,"count":225,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250620,"strike":33000,"right":"C"},"trade":{"ms_of_day":55977671,"sequence":37866426,"size":2,"condition":125,"price":0.96,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250620,"strike":33000,"right":"C"},"quote":{"ms_of_day":55977494,"bid_size":1350,"bid_exchange":42,"bid":0.94,"bid_condition":50,"ask_size":2115,"ask_exchange":42,"ask":0.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250620,"strike":33000,"right":"C"},"ohlc":{"ms_of_day":55977671,"open":0.53,"high":0.96,"low":0.53,"close":0.96,"volume":2964,"count":226,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250620,"strike":33000,"right":"C"},"trade":{"ms_of_day":55977671,"sequence":37866427,"size":5,"condition":125,"price":0.96,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250620,"strike":33000,"right":"C"},"quote":{"ms_of_day":55977494,"bid_size":1350,"bid_exchange":42,"bid":0.94,"bid_condition":50,"ask_size":2115,"ask_exchange":42,"ask":0.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250620,"strike":33000,"right":"C"},"ohlc":{"ms_of_day":55977671,"open":0.53,"high":0.96,"low":0.53,"close":0.96,"volume":2981,"count":227,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250620,"strike":33000,"right":"C"},"trade":{"ms_of_day":55977671,"sequence":37866428,"size":17,"condition":125,"price":0.96,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250620,"strike":33000,"right":"C"},"quote":{"ms_of_day":55977494,"bid_size":1350,"bid_exchange":42,"bid":0.94,"bid_condition":50,"ask_size":2115,"ask_exchange":42,"ask":0.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250620,"strike":33000,"right":"C"},"ohlc":{"ms_of_day":55977671,"open":0.53,"high":0.96,"low":0.53,"close":0.96,"volume":3004,"count":228,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250620,"strike":33000,"right":"C"},"trade":{"ms_of_day":55977671,"sequence":37866429,"size":23,"condition":125,"price":0.96,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250620,"strike":33000,"right":"C"},"quote":{"ms_of_day":55977494,"bid_size":1350,"bid_exchange":42,"bid":0.94,"bid_condition":50,"ask_size":2115,"ask_exchange":42,"ask":0.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250620,"strike":33000,"right":"C"},"ohlc":{"ms_of_day":55977671,"open":0.53,"high":0.96,"low":0.53,"close":0.96,"volume":3014,"count":229,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250620,"strike":33000,"right":"C"},"trade":{"ms_of_day":55977671,"sequence":37866430,"size":10,"condition":125,"price":0.96,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250620,"strike":33000,"right":"C"},"quote":{"ms_of_day":55977494,"bid_size":1350,"bid_exchange":42,"bid":0.94,"bid_condition":50,"ask_size":2115,"ask_exchange":42,"ask":0.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250620,"strike":33000,"right":"C"},"ohlc":{"ms_of_day":55977671,"open":0.53,"high":0.96,"low":0.53,"close":0.96,"volume":3026,"count":230,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250620,"strike":33000,"right":"C"},"trade":{"ms_of_day":55977671,"sequence":37866431,"size":12,"condition":125,"price":0.96,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250620,"strike":33000,"right":"C"},"quote":{"ms_of_day":55977672,"bid_size":1191,"bid_exchange":42,"bid":0.94,"bid_condition":50,"ask_size":2115,"ask_exchange":42,"ask":0.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55977581,"bid_size":57,"bid_exchange":7,"bid":0.27,"bid_condition":50,"ask_size":653,"ask_exchange":6,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55977670,"open":2.82,"high":7.16,"low":0.09,"close":0.28,"volume":490888,"count":67175,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55977670,"sequence":599991025,"size":34,"condition":18,"price":0.28,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55977581,"bid_size":57,"bid_exchange":7,"bid":0.27,"bid_condition":50,"ask_size":653,"ask_exchange":6,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55977670,"open":2.82,"high":7.16,"low":0.09,"close":0.28,"volume":490895,"count":67176,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55977670,"sequence":599991026,"size":7,"condition":18,"price":0.28,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55977581,"bid_size":57,"bid_exchange":7,"bid":0.27,"bid_condition":50,"ask_size":653,"ask_exchange":6,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55977670,"open":2.82,"high":7.16,"low":0.09,"close":0.28,"volume":490900,"count":67177,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55977670,"sequence":599991027,"size":5,"condition":18,"price":0.28,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250620,"strike":9000,"right":"C"},"quote":{"ms_of_day":55977662,"bid_size":674,"bid_exchange":22,"bid":1.3,"bid_condition":50,"ask_size":5,"ask_exchange":1,"ask":1.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250620,"strike":33000,"right":"C"},"quote":{"ms_of_day":55977672,"bid_size":1191,"bid_exchange":42,"bid":0.94,"bid_condition":50,"ask_size":2213,"ask_exchange":1,"ask":0.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250620,"strike":36000,"right":"P"},"quote":{"ms_of_day":55973129,"bid_size":209,"bid_exchange":7,"bid":0.55,"bid_condition":50,"ask_size":116,"ask_exchange":7,"ask":0.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250620,"strike":36000,"right":"P"},"ohlc":{"ms_of_day":55977683,"open":0.79,"high":1.44,"low":0.57,"close":0.58,"volume":189,"count":47,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250620,"strike":36000,"right":"P"},"trade":{"ms_of_day":55977683,"sequence":-630315264,"size":8,"condition":130,"price":0.58,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250620,"strike":30000,"right":"P"},"quote":{"ms_of_day":55977492,"bid_size":121,"bid_exchange":7,"bid":0.24,"bid_condition":50,"ask_size":1930,"ask_exchange":46,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250620,"strike":30000,"right":"P"},"ohlc":{"ms_of_day":55977683,"open":0.33,"high":0.6,"low":0.26,"close":0.27,"volume":2287,"count":627,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250620,"strike":30000,"right":"P"},"trade":{"ms_of_day":55977683,"sequence":-630315263,"size":8,"condition":130,"price":0.27,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55977688,"bid_size":70,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250620,"strike":36000,"right":"P"},"quote":{"ms_of_day":55977683,"bid_size":97,"bid_exchange":7,"bid":0.57,"bid_condition":50,"ask_size":116,"ask_exchange":7,"ask":0.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250620,"strike":30000,"right":"P"},"quote":{"ms_of_day":55977683,"bid_size":121,"bid_exchange":7,"bid":0.24,"bid_condition":50,"ask_size":97,"ask_exchange":7,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250620,"strike":36000,"right":"P"},"quote":{"ms_of_day":55977683,"bid_size":131,"bid_exchange":7,"bid":0.57,"bid_condition":50,"ask_size":116,"ask_exchange":7,"ask":0.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250620,"strike":30000,"right":"P"},"quote":{"ms_of_day":55977683,"bid_size":121,"bid_exchange":7,"bid":0.24,"bid_condition":50,"ask_size":126,"ask_exchange":7,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55977687,"bid_size":57,"bid_exchange":7,"bid":0.27,"bid_condition":50,"ask_size":653,"ask_exchange":6,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55977688,"bid_size":57,"bid_exchange":7,"bid":0.27,"bid_condition":50,"ask_size":571,"ask_exchange":6,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":592000,"right":"C"},"quote":{"ms_of_day":55977673,"bid_size":55,"bid_exchange":46,"bid":4.48,"bid_condition":50,"ask_size":127,"ask_exchange":46,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":592000,"right":"C"},"ohlc":{"ms_of_day":55977692,"open":13.44,"high":14.66,"low":3.94,"close":4.48,"volume":2804,"count":436,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":592000,"right":"C"},"trade":{"ms_of_day":55977692,"sequence":599992648,"size":7,"condition":95,"price":4.48,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":592000,"right":"C"},"quote":{"ms_of_day":55977692,"bid_size":771,"bid_exchange":1,"bid":4.48,"bid_condition":50,"ask_size":127,"ask_exchange":46,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":579000,"right":"C"},"quote":{"ms_of_day":55977720,"bid_size":36,"bid_exchange":46,"bid":9.94,"bid_condition":50,"ask_size":140,"ask_exchange":65,"ask":9.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IGV","expiration":20250417,"strike":92000,"right":"P"},"quote":{"ms_of_day":55974109,"bid_size":2,"bid_exchange":7,"bid":1.85,"bid_condition":50,"ask_size":10,"ask_exchange":1,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IGV","expiration":20250417,"strike":92000,"right":"P"},"ohlc":{"ms_of_day":55977731,"open":6.0,"high":6.0,"low":0.95,"close":1.86,"volume":82,"count":27,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IGV","expiration":20250417,"strike":92000,"right":"P"},"trade":{"ms_of_day":55977731,"sequence":-630313426,"size":40,"condition":125,"price":1.86,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":588000,"right":"C"},"quote":{"ms_of_day":55977736,"bid_size":52,"bid_exchange":42,"bid":5.88,"bid_condition":50,"ask_size":3,"ask_exchange":9,"ask":5.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":588000,"right":"C"},"ohlc":{"ms_of_day":55977736,"open":15.86,"high":17.21,"low":4.97,"close":5.88,"volume":3268,"count":570,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":588000,"right":"C"},"trade":{"ms_of_day":55977736,"sequence":599994360,"size":3,"condition":18,"price":5.88,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":588000,"right":"C"},"quote":{"ms_of_day":55977736,"bid_size":52,"bid_exchange":42,"bid":5.88,"bid_condition":50,"ask_size":129,"ask_exchange":46,"ask":5.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":588000,"right":"C"},"quote":{"ms_of_day":55977736,"bid_size":171,"bid_exchange":1,"bid":5.88,"bid_condition":50,"ask_size":129,"ask_exchange":46,"ask":5.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":592000,"right":"C"},"quote":{"ms_of_day":55977737,"bid_size":55,"bid_exchange":46,"bid":4.48,"bid_condition":50,"ask_size":127,"ask_exchange":46,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":587000,"right":"C"},"quote":{"ms_of_day":55977748,"bid_size":45,"bid_exchange":46,"bid":6.27,"bid_condition":50,"ask_size":3,"ask_exchange":9,"ask":6.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":587000,"right":"C"},"ohlc":{"ms_of_day":55977748,"open":16.57,"high":16.57,"low":5.45,"close":6.27,"volume":3126,"count":399,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":587000,"right":"C"},"trade":{"ms_of_day":55977748,"sequence":599994609,"size":3,"condition":18,"price":6.27,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":587000,"right":"C"},"quote":{"ms_of_day":55977748,"bid_size":45,"bid_exchange":46,"bid":6.27,"bid_condition":50,"ask_size":120,"ask_exchange":46,"ask":6.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":566000,"right":"C"},"quote":{"ms_of_day":55977749,"bid_size":45,"bid_exchange":6,"bid":17.67,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":17.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":566000,"right":"C"},"ohlc":{"ms_of_day":55977749,"open":18.79,"high":22.48,"low":15.56,"close":17.67,"volume":1103,"count":369,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":566000,"right":"C"},"trade":{"ms_of_day":55977749,"sequence":599994615,"size":1,"condition":18,"price":17.67,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":566000,"right":"C"},"quote":{"ms_of_day":55977749,"bid_size":45,"bid_exchange":6,"bid":17.67,"bid_condition":50,"ask_size":35,"ask_exchange":6,"ask":17.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":587000,"right":"C"},"quote":{"ms_of_day":55977749,"bid_size":45,"bid_exchange":46,"bid":6.27,"bid_condition":50,"ask_size":72,"ask_exchange":46,"ask":6.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":610000,"right":"C"},"quote":{"ms_of_day":55977764,"bid_size":525,"bid_exchange":43,"bid":3.35,"bid_condition":50,"ask_size":61,"ask_exchange":5,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":610000,"right":"C"},"ohlc":{"ms_of_day":55977793,"open":33.05,"high":35.0,"low":2.96,"close":3.35,"volume":55869,"count":15690,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":610000,"right":"C"},"trade":{"ms_of_day":55977793,"sequence":1417398888,"size":1,"condition":18,"price":3.35,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":610000,"right":"C"},"quote":{"ms_of_day":55977793,"bid_size":525,"bid_exchange":43,"bid":3.35,"bid_condition":50,"ask_size":61,"ask_exchange":5,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":610000,"right":"C"},"quote":{"ms_of_day":55977793,"bid_size":525,"bid_exchange":43,"bid":3.35,"bid_condition":50,"ask_size":104,"ask_exchange":4,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPOT","expiration":20250919,"strike":740000,"right":"P"},"quote":{"ms_of_day":55977811,"bid_size":1,"bid_exchange":7,"bid":174.65,"bid_condition":50,"ask_size":58,"ask_exchange":4,"ask":175.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPOT","expiration":20250919,"strike":740000,"right":"P"},"ohlc":{"ms_of_day":55977811,"open":174.45,"high":174.65,"low":174.45,"close":174.65,"volume":2,"count":2,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPOT","expiration":20250919,"strike":740000,"right":"P"},"trade":{"ms_of_day":55977811,"sequence":599998173,"size":1,"condition":18,"price":174.65,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPOT","expiration":20250919,"strike":740000,"right":"P"},"quote":{"ms_of_day":55977811,"bid_size":15,"bid_exchange":60,"bid":170.3,"bid_condition":50,"ask_size":58,"ask_exchange":4,"ask":175.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPOT","expiration":20250919,"strike":740000,"right":"P"},"quote":{"ms_of_day":55977812,"bid_size":23,"bid_exchange":60,"bid":170.3,"bid_condition":50,"ask_size":58,"ask_exchange":4,"ask":175.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23000,"right":"C"},"quote":{"ms_of_day":55977814,"bid_size":11,"bid_exchange":11,"bid":0.44,"bid_condition":50,"ask_size":3,"ask_exchange":60,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23000,"right":"C"},"quote":{"ms_of_day":55977815,"bid_size":10,"bid_exchange":60,"bid":0.44,"bid_condition":50,"ask_size":3,"ask_exchange":60,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55977776,"bid_size":39,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":281,"ask_exchange":65,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55977810,"open":9.72,"high":9.72,"low":0.3,"close":0.47,"volume":401217,"count":42826,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55977810,"sequence":1427492402,"size":30,"condition":134,"price":0.47,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20260116,"strike":12500,"right":"C"},"quote":{"ms_of_day":55977706,"bid_size":4,"bid_exchange":31,"bid":1.36,"bid_condition":50,"ask_size":7,"ask_exchange":31,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20260116,"strike":12500,"right":"C"},"ohlc":{"ms_of_day":55977809,"open":1.12,"high":1.39,"low":1.11,"close":1.36,"volume":1365,"count":62,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20260116,"strike":12500,"right":"C"},"trade":{"ms_of_day":55977809,"sequence":-123979935,"size":10,"condition":130,"price":1.36,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55977793,"bid_size":179,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55977810,"open":3.09,"high":7.97,"low":0.21,"close":0.7,"volume":441663,"count":55311,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55977810,"sequence":599998147,"size":1,"condition":134,"price":0.7,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55977793,"bid_size":179,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55977810,"open":3.09,"high":7.97,"low":0.21,"close":0.7,"volume":441677,"count":55312,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55977810,"sequence":599998149,"size":14,"condition":134,"price":0.7,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55977793,"bid_size":179,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55977810,"open":3.09,"high":7.97,"low":0.21,"close":0.7,"volume":441688,"count":55313,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55977810,"sequence":599998150,"size":11,"condition":134,"price":0.7,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55977793,"bid_size":179,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55977810,"open":3.09,"high":7.97,"low":0.21,"close":0.7,"volume":441690,"count":55314,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55977810,"sequence":599998151,"size":2,"condition":134,"price":0.7,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55977793,"bid_size":179,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55977810,"open":3.09,"high":7.97,"low":0.21,"close":0.7,"volume":441691,"count":55315,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55977810,"sequence":599998152,"size":1,"condition":134,"price":0.7,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55977793,"bid_size":179,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55977810,"open":3.09,"high":7.97,"low":0.21,"close":0.7,"volume":441692,"count":55316,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55977810,"sequence":599998153,"size":1,"condition":134,"price":0.7,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55977810,"bid_size":179,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":150,"ask_exchange":7,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55977811,"bid_size":39,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":434,"ask_exchange":46,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55977811,"bid_size":39,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":433,"ask_exchange":46,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250417,"strike":10000,"right":"C"},"quote":{"ms_of_day":55959777,"bid_size":15,"bid_exchange":46,"bid":1.17,"bid_condition":50,"ask_size":23,"ask_exchange":69,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250417,"strike":10000,"right":"C"},"ohlc":{"ms_of_day":55977809,"open":0.61,"high":1.25,"low":0.61,"close":1.2,"volume":315,"count":55,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250417,"strike":10000,"right":"C"},"trade":{"ms_of_day":55977809,"sequence":-123979929,"size":10,"condition":130,"price":1.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250417,"strike":10000,"right":"C"},"quote":{"ms_of_day":55977809,"bid_size":15,"bid_exchange":46,"bid":1.17,"bid_condition":50,"ask_size":107,"ask_exchange":7,"ask":1.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250417,"strike":10000,"right":"C"},"quote":{"ms_of_day":55977809,"bid_size":15,"bid_exchange":46,"bid":1.17,"bid_condition":50,"ask_size":124,"ask_exchange":7,"ask":1.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":580000,"right":"C"},"quote":{"ms_of_day":55977758,"bid_size":225,"bid_exchange":6,"bid":2.1,"bid_condition":50,"ask_size":356,"ask_exchange":42,"ask":2.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":580000,"right":"C"},"ohlc":{"ms_of_day":55977825,"open":13.7,"high":16.07,"low":1.54,"close":2.1,"volume":50764,"count":6537,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":580000,"right":"C"},"trade":{"ms_of_day":55977825,"sequence":1427492761,"size":2,"condition":18,"price":2.1,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":566000,"right":"C"},"quote":{"ms_of_day":55977819,"bid_size":45,"bid_exchange":6,"bid":17.67,"bid_condition":50,"ask_size":45,"ask_exchange":6,"ask":17.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":580000,"right":"C"},"quote":{"ms_of_day":55977825,"bid_size":341,"bid_exchange":42,"bid":2.1,"bid_condition":50,"ask_size":356,"ask_exchange":42,"ask":2.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":580000,"right":"C"},"quote":{"ms_of_day":55977826,"bid_size":469,"bid_exchange":22,"bid":2.1,"bid_condition":50,"ask_size":356,"ask_exchange":42,"ask":2.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5670000,"right":"P"},"quote":{"ms_of_day":55976855,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":411,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5670000,"right":"P"},"ohlc":{"ms_of_day":55977848,"open":102.7,"high":102.7,"low":0.03,"close":0.03,"volume":67051,"count":22179,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5670000,"right":"P"},"trade":{"ms_of_day":55977848,"sequence":599999412,"size":3,"condition":130,"price":0.03,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55977832,"bid_size":1,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":38,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55977848,"open":128.4,"high":135.0,"low":1.7,"close":3.0,"volume":37118,"count":13787,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55977848,"sequence":599999413,"size":3,"condition":130,"price":3.03,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20270115,"strike":49000,"right":"C"},"quote":{"ms_of_day":55977865,"bid_size":1,"bid_exchange":7,"bid":13.55,"bid_condition":50,"ask_size":353,"ask_exchange":4,"ask":16.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20270115,"strike":49000,"right":"C"},"ohlc":{"ms_of_day":55977865,"open":16.73,"high":16.73,"low":13.55,"close":13.55,"volume":2,"count":2,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20270115,"strike":49000,"right":"C"},"trade":{"ms_of_day":55977865,"sequence":-1153579293,"size":1,"condition":18,"price":13.55,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20270115,"strike":49000,"right":"C"},"quote":{"ms_of_day":55977865,"bid_size":290,"bid_exchange":22,"bid":12.0,"bid_condition":50,"ask_size":353,"ask_exchange":4,"ask":16.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20270115,"strike":49000,"right":"C"},"quote":{"ms_of_day":55977865,"bid_size":290,"bid_exchange":22,"bid":12.0,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":13.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55977869,"bid_size":1,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":49,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55977869,"bid_size":1,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":54,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":579000,"right":"C"},"quote":{"ms_of_day":55977869,"bid_size":36,"bid_exchange":46,"bid":9.94,"bid_condition":50,"ask_size":130,"ask_exchange":5,"ask":9.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55977869,"bid_size":179,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":92,"ask_exchange":69,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":650000,"right":"C"},"quote":{"ms_of_day":55972536,"bid_size":10,"bid_exchange":1,"bid":0.04,"bid_condition":50,"ask_size":45,"ask_exchange":69,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":650000,"right":"C"},"ohlc":{"ms_of_day":55977866,"open":13.8,"high":14.15,"low":0.03,"close":0.04,"volume":48610,"count":13158,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":650000,"right":"C"},"trade":{"ms_of_day":55977866,"sequence":1417400782,"size":12,"condition":130,"price":0.04,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":622500,"right":"C"},"quote":{"ms_of_day":55977866,"bid_size":14,"bid_exchange":11,"bid":0.56,"bid_condition":50,"ask_size":24,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":622500,"right":"C"},"ohlc":{"ms_of_day":55977866,"open":26.45,"high":28.15,"low":0.5,"close":0.56,"volume":14539,"count":4809,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":622500,"right":"C"},"trade":{"ms_of_day":55977866,"sequence":1417400783,"size":12,"condition":130,"price":0.56,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":622500,"right":"C"},"quote":{"ms_of_day":55977867,"bid_size":12,"bid_exchange":11,"bid":0.56,"bid_condition":50,"ask_size":24,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55977873,"bid_size":200,"bid_exchange":11,"bid":0.46,"bid_condition":50,"ask_size":72,"ask_exchange":7,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55977875,"open":9.72,"high":9.72,"low":0.3,"close":0.46,"volume":401222,"count":42827,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55977875,"sequence":1427496810,"size":5,"condition":18,"price":0.46,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55977876,"bid_size":200,"bid_exchange":11,"bid":0.46,"bid_condition":50,"ask_size":74,"ask_exchange":73,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55977877,"bid_size":199,"bid_exchange":7,"bid":0.46,"bid_condition":50,"ask_size":74,"ask_exchange":73,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55977879,"bid_size":45,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":94,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55977879,"open":30.02,"high":33.0,"low":0.79,"close":3.0,"volume":79953,"count":31426,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55977879,"sequence":600003256,"size":2,"condition":18,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55977880,"bid_size":45,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":93,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55977880,"bid_size":45,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":83,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55977889,"bid_size":10,"bid_exchange":73,"bid":1.64,"bid_condition":50,"ask_size":159,"ask_exchange":46,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55977889,"open":14.9,"high":14.9,"low":0.98,"close":1.65,"volume":76449,"count":13151,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"trade":{"ms_of_day":55977889,"sequence":600005141,"size":1,"condition":18,"price":1.65,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55977889,"bid_size":10,"bid_exchange":73,"bid":1.64,"bid_condition":50,"ask_size":191,"ask_exchange":31,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55977889,"bid_size":10,"bid_exchange":73,"bid":1.64,"bid_condition":50,"ask_size":191,"ask_exchange":31,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":592000,"right":"C"},"quote":{"ms_of_day":55977862,"bid_size":823,"bid_exchange":1,"bid":4.48,"bid_condition":50,"ask_size":127,"ask_exchange":46,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":592000,"right":"C"},"ohlc":{"ms_of_day":55977893,"open":13.44,"high":14.66,"low":3.94,"close":4.48,"volume":2807,"count":437,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":592000,"right":"C"},"trade":{"ms_of_day":55977893,"sequence":600005734,"size":3,"condition":95,"price":4.48,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":572000,"right":"C"},"quote":{"ms_of_day":55977898,"bid_size":4863,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":2848,"ask_exchange":9,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55977901,"open":2.09,"high":5.73,"low":0.02,"close":0.03,"volume":256978,"count":33245,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":572000,"right":"C"},"trade":{"ms_of_day":55977901,"sequence":600006686,"size":5,"condition":18,"price":0.03,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":572000,"right":"C"},"quote":{"ms_of_day":55977898,"bid_size":4863,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":2848,"ask_exchange":9,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55977901,"open":2.09,"high":5.73,"low":0.02,"close":0.03,"volume":256983,"count":33246,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":572000,"right":"C"},"trade":{"ms_of_day":55977901,"sequence":600006700,"size":5,"condition":18,"price":0.03,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":572000,"right":"C"},"quote":{"ms_of_day":55977901,"bid_size":4863,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":5493,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":572000,"right":"C"},"quote":{"ms_of_day":55977901,"bid_size":4863,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":5695,"ask_exchange":9,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":105000,"right":"P"},"quote":{"ms_of_day":55977880,"bid_size":328,"bid_exchange":42,"bid":0.91,"bid_condition":50,"ask_size":288,"ask_exchange":31,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":105000,"right":"P"},"ohlc":{"ms_of_day":55977901,"open":1.99,"high":7.19,"low":0.19,"close":0.92,"volume":54311,"count":7854,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":105000,"right":"P"},"trade":{"ms_of_day":55977901,"sequence":-1153577046,"size":1,"condition":125,"price":0.92,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":566000,"right":"C"},"quote":{"ms_of_day":55977910,"bid_size":35,"bid_exchange":6,"bid":17.67,"bid_condition":50,"ask_size":2,"ask_exchange":9,"ask":17.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":566000,"right":"C"},"ohlc":{"ms_of_day":55977910,"open":18.79,"high":22.48,"low":15.56,"close":17.68,"volume":1105,"count":370,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":566000,"right":"C"},"trade":{"ms_of_day":55977910,"sequence":600007392,"size":2,"condition":18,"price":17.68,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":566000,"right":"C"},"quote":{"ms_of_day":55977910,"bid_size":35,"bid_exchange":6,"bid":17.67,"bid_condition":50,"ask_size":45,"ask_exchange":6,"ask":17.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":566000,"right":"C"},"quote":{"ms_of_day":55977910,"bid_size":50,"bid_exchange":6,"bid":17.67,"bid_condition":50,"ask_size":35,"ask_exchange":6,"ask":17.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":592000,"right":"C"},"quote":{"ms_of_day":55977911,"bid_size":55,"bid_exchange":46,"bid":4.48,"bid_condition":50,"ask_size":127,"ask_exchange":46,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":592000,"right":"C"},"quote":{"ms_of_day":55977916,"bid_size":354,"bid_exchange":22,"bid":4.48,"bid_condition":50,"ask_size":127,"ask_exchange":46,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":105000,"right":"P"},"quote":{"ms_of_day":55977917,"bid_size":401,"bid_exchange":42,"bid":0.91,"bid_condition":50,"ask_size":288,"ask_exchange":31,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19980000,"right":"C"},"quote":{"ms_of_day":55977917,"bid_size":12,"bid_exchange":6,"bid":1.1,"bid_condition":50,"ask_size":9,"ask_exchange":9,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19980000,"right":"C"},"ohlc":{"ms_of_day":55977917,"open":245.67,"high":245.67,"low":1.0,"close":1.25,"volume":577,"count":355,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19980000,"right":"C"},"trade":{"ms_of_day":55977917,"sequence":842049978,"size":1,"condition":18,"price":1.25,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19980000,"right":"C"},"quote":{"ms_of_day":55977917,"bid_size":12,"bid_exchange":6,"bid":1.1,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":1.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":300000,"right":"P"},"quote":{"ms_of_day":55977915,"bid_size":38,"bid_exchange":5,"bid":3.05,"bid_condition":50,"ask_size":26,"ask_exchange":43,"ask":3.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55977924,"bid_size":56,"bid_exchange":5,"bid":2.14,"bid_condition":50,"ask_size":56,"ask_exchange":5,"ask":2.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55977924,"open":14.53,"high":14.53,"low":1.35,"close":2.2,"volume":516,"count":186,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":572000,"right":"C"},"trade":{"ms_of_day":55977924,"sequence":-123967716,"size":1,"condition":18,"price":2.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":557000,"right":"P"},"quote":{"ms_of_day":55977921,"bid_size":1397,"bid_exchange":65,"bid":0.07,"bid_condition":50,"ask_size":912,"ask_exchange":46,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":557000,"right":"P"},"ohlc":{"ms_of_day":55977921,"open":9.21,"high":13.22,"low":0.06,"close":0.08,"volume":21000,"count":2872,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":557000,"right":"P"},"trade":{"ms_of_day":55977921,"sequence":1427504522,"size":1,"condition":18,"price":0.08,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55977927,"bid_size":56,"bid_exchange":5,"bid":2.12,"bid_condition":50,"ask_size":56,"ask_exchange":5,"ask":2.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55977927,"bid_size":2,"bid_exchange":1,"bid":0.27,"bid_condition":50,"ask_size":608,"ask_exchange":65,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55977928,"open":2.82,"high":7.16,"low":0.09,"close":0.27,"volume":490902,"count":67178,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55977928,"sequence":600015930,"size":2,"condition":18,"price":0.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55977928,"bid_size":303,"bid_exchange":7,"bid":0.26,"bid_condition":50,"ask_size":608,"ask_exchange":65,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IGV","expiration":20250417,"strike":92000,"right":"P"},"quote":{"ms_of_day":55977933,"bid_size":2,"bid_exchange":7,"bid":1.85,"bid_condition":50,"ask_size":48,"ask_exchange":7,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55977929,"bid_size":303,"bid_exchange":7,"bid":0.26,"bid_condition":50,"ask_size":52,"ask_exchange":31,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IGV","expiration":20250417,"strike":92000,"right":"P"},"quote":{"ms_of_day":55977933,"bid_size":2,"bid_exchange":7,"bid":1.85,"bid_condition":50,"ask_size":58,"ask_exchange":1,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"quote":{"ms_of_day":55977924,"bid_size":10,"bid_exchange":69,"bid":0.92,"bid_condition":50,"ask_size":359,"ask_exchange":65,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"ohlc":{"ms_of_day":55977928,"open":13.62,"high":15.56,"low":0.54,"close":0.92,"volume":92271,"count":15090,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"trade":{"ms_of_day":55977928,"sequence":600017010,"size":10,"condition":18,"price":0.92,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"quote":{"ms_of_day":55977926,"bid_size":1,"bid_exchange":69,"bid":0.66,"bid_condition":50,"ask_size":504,"ask_exchange":5,"ask":0.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"ohlc":{"ms_of_day":55977928,"open":12.79,"high":15.58,"low":0.38,"close":0.66,"volume":93114,"count":13623,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"trade":{"ms_of_day":55977928,"sequence":600017084,"size":1,"condition":18,"price":0.66,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"quote":{"ms_of_day":55977928,"bid_size":160,"bid_exchange":7,"bid":0.65,"bid_condition":50,"ask_size":92,"ask_exchange":69,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"quote":{"ms_of_day":55977924,"bid_size":10,"bid_exchange":69,"bid":0.92,"bid_condition":50,"ask_size":359,"ask_exchange":65,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"ohlc":{"ms_of_day":55977928,"open":13.62,"high":15.56,"low":0.54,"close":0.92,"volume":92281,"count":15091,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"trade":{"ms_of_day":55977928,"sequence":600017241,"size":10,"condition":18,"price":0.92,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"quote":{"ms_of_day":55977928,"bid_size":153,"bid_exchange":42,"bid":0.91,"bid_condition":50,"ask_size":359,"ask_exchange":65,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"quote":{"ms_of_day":55977928,"bid_size":153,"bid_exchange":42,"bid":0.91,"bid_condition":50,"ask_size":420,"ask_exchange":76,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":557000,"right":"P"},"quote":{"ms_of_day":55977927,"bid_size":1397,"bid_exchange":65,"bid":0.07,"bid_condition":50,"ask_size":912,"ask_exchange":46,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19980000,"right":"C"},"quote":{"ms_of_day":55977937,"bid_size":10,"bid_exchange":9,"bid":1.1,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":1.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":556000,"right":"P"},"quote":{"ms_of_day":55977920,"bid_size":62,"bid_exchange":46,"bid":9.34,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":9.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":556000,"right":"P"},"ohlc":{"ms_of_day":55977927,"open":11.98,"high":20.12,"low":7.71,"close":9.35,"volume":611,"count":71,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":556000,"right":"P"},"trade":{"ms_of_day":55977927,"sequence":1427506873,"size":1,"condition":18,"price":9.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":556000,"right":"P"},"quote":{"ms_of_day":55977927,"bid_size":62,"bid_exchange":46,"bid":9.34,"bid_condition":50,"ask_size":67,"ask_exchange":60,"ask":9.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"quote":{"ms_of_day":55977928,"bid_size":160,"bid_exchange":7,"bid":0.65,"bid_condition":50,"ask_size":123,"ask_exchange":1,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":557000,"right":"P"},"quote":{"ms_of_day":55977928,"bid_size":1397,"bid_exchange":65,"bid":0.07,"bid_condition":50,"ask_size":902,"ask_exchange":46,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":556000,"right":"P"},"quote":{"ms_of_day":55977928,"bid_size":62,"bid_exchange":46,"bid":9.34,"bid_condition":50,"ask_size":67,"ask_exchange":42,"ask":9.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55977934,"bid_size":303,"bid_exchange":7,"bid":0.26,"bid_condition":50,"ask_size":208,"ask_exchange":6,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55977940,"open":2.82,"high":7.16,"low":0.09,"close":0.27,"volume":490904,"count":67179,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55977940,"sequence":600021504,"size":2,"condition":18,"price":0.27,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":105000,"right":"P"},"quote":{"ms_of_day":55977946,"bid_size":401,"bid_exchange":42,"bid":0.91,"bid_condition":50,"ask_size":288,"ask_exchange":31,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55977940,"bid_size":303,"bid_exchange":7,"bid":0.26,"bid_condition":50,"ask_size":250,"ask_exchange":1,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55977940,"bid_size":303,"bid_exchange":7,"bid":0.26,"bid_condition":50,"ask_size":250,"ask_exchange":1,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55977941,"open":2.82,"high":7.16,"low":0.09,"close":0.27,"volume":490906,"count":67180,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55977941,"sequence":600022316,"size":2,"condition":18,"price":0.27,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55977934,"bid_size":21,"bid_exchange":69,"bid":0.46,"bid_condition":50,"ask_size":788,"ask_exchange":5,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"ohlc":{"ms_of_day":55977937,"open":15.2,"high":18.16,"low":0.27,"close":0.46,"volume":200506,"count":30716,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"trade":{"ms_of_day":55977937,"sequence":600022235,"size":1,"condition":18,"price":0.46,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55977934,"bid_size":21,"bid_exchange":69,"bid":0.46,"bid_condition":50,"ask_size":788,"ask_exchange":5,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"ohlc":{"ms_of_day":55977937,"open":15.2,"high":18.16,"low":0.27,"close":0.46,"volume":200526,"count":30717,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"trade":{"ms_of_day":55977937,"sequence":600022243,"size":20,"condition":18,"price":0.46,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55977937,"bid_size":201,"bid_exchange":7,"bid":0.45,"bid_condition":50,"ask_size":101,"ask_exchange":69,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55977942,"bid_size":56,"bid_exchange":5,"bid":2.12,"bid_condition":50,"ask_size":56,"ask_exchange":5,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55977940,"bid_size":303,"bid_exchange":7,"bid":0.26,"bid_condition":50,"ask_size":250,"ask_exchange":1,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55977943,"open":2.82,"high":7.16,"low":0.09,"close":0.27,"volume":490908,"count":67181,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55977943,"sequence":600022726,"size":2,"condition":18,"price":0.27,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55977938,"bid_size":201,"bid_exchange":7,"bid":0.45,"bid_condition":50,"ask_size":106,"ask_exchange":69,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55977946,"bid_size":303,"bid_exchange":7,"bid":0.26,"bid_condition":50,"ask_size":250,"ask_exchange":1,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XYZ","expiration":20250417,"strike":55000,"right":"C"},"quote":{"ms_of_day":55977959,"bid_size":306,"bid_exchange":5,"bid":4.15,"bid_condition":50,"ask_size":428,"ask_exchange":43,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XYZ","expiration":20250417,"strike":55000,"right":"C"},"ohlc":{"ms_of_day":55977959,"open":5.55,"high":8.75,"low":3.6,"close":4.2,"volume":2900,"count":234,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XYZ","expiration":20250417,"strike":55000,"right":"C"},"trade":{"ms_of_day":55977959,"sequence":-123954955,"size":2,"condition":18,"price":4.2,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XYZ","expiration":20250417,"strike":55000,"right":"C"},"quote":{"ms_of_day":55977959,"bid_size":306,"bid_exchange":5,"bid":4.15,"bid_condition":50,"ask_size":85,"ask_exchange":60,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XYZ","expiration":20250417,"strike":55000,"right":"C"},"quote":{"ms_of_day":55977959,"bid_size":306,"bid_exchange":5,"bid":4.15,"bid_condition":50,"ask_size":86,"ask_exchange":60,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":570000,"right":"C"},"quote":{"ms_of_day":55977928,"bid_size":20,"bid_exchange":69,"bid":4.44,"bid_condition":50,"ask_size":54,"ask_exchange":46,"ask":4.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55977937,"open":4.36,"high":9.47,"low":3.18,"close":4.44,"volume":9263,"count":1708,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":570000,"right":"C"},"trade":{"ms_of_day":55977937,"sequence":1427514425,"size":20,"condition":18,"price":4.44,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":570000,"right":"C"},"quote":{"ms_of_day":55977937,"bid_size":50,"bid_exchange":60,"bid":4.43,"bid_condition":50,"ask_size":54,"ask_exchange":46,"ask":4.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":570000,"right":"C"},"quote":{"ms_of_day":55977937,"bid_size":50,"bid_exchange":60,"bid":4.43,"bid_condition":50,"ask_size":5,"ask_exchange":69,"ask":4.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55977953,"bid_size":310,"bid_exchange":6,"bid":0.47,"bid_condition":50,"ask_size":174,"ask_exchange":73,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55977954,"open":9.72,"high":9.72,"low":0.3,"close":0.49,"volume":401232,"count":42828,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55977954,"sequence":1427515048,"size":10,"condition":130,"price":0.49,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":556000,"right":"P"},"quote":{"ms_of_day":55977628,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":4920,"ask_exchange":6,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":556000,"right":"P"},"ohlc":{"ms_of_day":55977954,"open":3.72,"high":3.72,"low":0.01,"close":0.01,"volume":16505,"count":1711,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":556000,"right":"P"},"trade":{"ms_of_day":55977954,"sequence":1427515049,"size":10,"condition":130,"price":0.01,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55977961,"bid_size":48,"bid_exchange":60,"bid":0.48,"bid_condition":50,"ask_size":174,"ask_exchange":73,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55977962,"bid_size":48,"bid_exchange":60,"bid":0.48,"bid_condition":50,"ask_size":174,"ask_exchange":73,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55977967,"bid_size":64,"bid_exchange":5,"bid":9.5,"bid_condition":50,"ask_size":67,"ask_exchange":5,"ask":9.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"C"},"ohlc":{"ms_of_day":55977967,"open":37.0,"high":42.9,"low":5.5,"close":9.6,"volume":13264,"count":2848,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"C"},"trade":{"ms_of_day":55977967,"sequence":600031844,"size":1,"condition":18,"price":9.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55977958,"bid_size":30,"bid_exchange":7,"bid":1.63,"bid_condition":50,"ask_size":120,"ask_exchange":31,"ask":1.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55977970,"open":14.9,"high":14.9,"low":0.98,"close":1.64,"volume":76450,"count":13152,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"trade":{"ms_of_day":55977970,"sequence":600033073,"size":1,"condition":125,"price":1.64,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55977971,"bid_size":30,"bid_exchange":7,"bid":1.63,"bid_condition":50,"ask_size":120,"ask_exchange":31,"ask":1.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55977972,"bid_size":130,"bid_exchange":69,"bid":1.62,"bid_condition":50,"ask_size":120,"ask_exchange":31,"ask":1.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55977973,"bid_size":54,"bid_exchange":5,"bid":9.5,"bid_condition":50,"ask_size":67,"ask_exchange":5,"ask":9.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":20190000,"right":"C"},"quote":{"ms_of_day":55977974,"bid_size":5,"bid_exchange":9,"bid":0.15,"bid_condition":50,"ask_size":48,"ask_exchange":6,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":20190000,"right":"C"},"ohlc":{"ms_of_day":55977974,"open":3.9,"high":4.8,"low":0.15,"close":0.15,"volume":83,"count":47,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":20190000,"right":"C"},"trade":{"ms_of_day":55977974,"sequence":842073650,"size":5,"condition":18,"price":0.15,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":20190000,"right":"C"},"quote":{"ms_of_day":55977974,"bid_size":5,"bid_exchange":9,"bid":0.15,"bid_condition":50,"ask_size":48,"ask_exchange":6,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":20190000,"right":"C"},"ohlc":{"ms_of_day":55977974,"open":3.9,"high":4.8,"low":0.15,"close":0.15,"volume":88,"count":48,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":20190000,"right":"C"},"trade":{"ms_of_day":55977974,"sequence":842073651,"size":5,"condition":18,"price":0.15,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":20190000,"right":"C"},"quote":{"ms_of_day":55977974,"bid_size":0,"bid_exchange":6,"bid":0.0,"bid_condition":50,"ask_size":48,"ask_exchange":6,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250425,"strike":87000,"right":"C"},"quote":{"ms_of_day":55977976,"bid_size":9,"bid_exchange":11,"bid":4.65,"bid_condition":50,"ask_size":18,"ask_exchange":9,"ask":5.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250425,"strike":87000,"right":"C"},"quote":{"ms_of_day":55977976,"bid_size":18,"bid_exchange":11,"bid":4.65,"bid_condition":50,"ask_size":18,"ask_exchange":9,"ask":5.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250516,"strike":135000,"right":"C"},"quote":{"ms_of_day":55977977,"bid_size":416,"bid_exchange":42,"bid":1.19,"bid_condition":50,"ask_size":570,"ask_exchange":73,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250516,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55977977,"open":7.0,"high":7.0,"low":1.04,"close":1.2,"volume":104132,"count":12249,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250516,"strike":135000,"right":"C"},"trade":{"ms_of_day":55977977,"sequence":734843355,"size":3,"condition":18,"price":1.2,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55977982,"bid_size":46,"bid_exchange":5,"bid":9.5,"bid_condition":50,"ask_size":67,"ask_exchange":5,"ask":9.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XYZ","expiration":20250411,"strike":61000,"right":"P"},"quote":{"ms_of_day":55977982,"bid_size":10,"bid_exchange":7,"bid":4.05,"bid_condition":50,"ask_size":212,"ask_exchange":46,"ask":4.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XYZ","expiration":20250411,"strike":61000,"right":"P"},"ohlc":{"ms_of_day":55977984,"open":3.07,"high":4.11,"low":1.56,"close":4.11,"volume":79,"count":10,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XYZ","expiration":20250411,"strike":61000,"right":"P"},"trade":{"ms_of_day":55977984,"sequence":-123950415,"size":3,"condition":125,"price":4.11,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":565000,"right":"P"},"quote":{"ms_of_day":55977972,"bid_size":121,"bid_exchange":42,"bid":4.62,"bid_condition":50,"ask_size":121,"ask_exchange":42,"ask":4.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55977985,"open":8.49,"high":19.1,"low":2.6,"close":4.63,"volume":91400,"count":5799,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":565000,"right":"P"},"trade":{"ms_of_day":55977985,"sequence":1427522971,"size":1,"condition":125,"price":4.63,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XYZ","expiration":20250411,"strike":61000,"right":"P"},"quote":{"ms_of_day":55977985,"bid_size":80,"bid_exchange":73,"bid":4.05,"bid_condition":50,"ask_size":212,"ask_exchange":46,"ask":4.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XYZ","expiration":20250411,"strike":61000,"right":"P"},"quote":{"ms_of_day":55977985,"bid_size":174,"bid_exchange":60,"bid":4.05,"bid_condition":50,"ask_size":212,"ask_exchange":46,"ask":4.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55977976,"bid_size":1,"bid_exchange":5,"bid":1.55,"bid_condition":50,"ask_size":85,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55977991,"open":40.1,"high":40.1,"low":0.44,"close":1.55,"volume":71408,"count":27354,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55977991,"sequence":600039613,"size":1,"condition":18,"price":1.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55977991,"bid_size":62,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":85,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":22500,"right":"P"},"quote":{"ms_of_day":55977998,"bid_size":1171,"bid_exchange":46,"bid":0.02,"bid_condition":50,"ask_size":1037,"ask_exchange":31,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55978001,"bid_size":53,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":85,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55978002,"bid_size":322,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1127,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"ohlc":{"ms_of_day":55978002,"open":13.18,"high":13.48,"low":0.02,"close":0.05,"volume":121308,"count":18823,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"trade":{"ms_of_day":55978002,"sequence":-62754323,"size":1,"condition":18,"price":0.05,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55978002,"bid_size":308,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1127,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55977993,"bid_size":1,"bid_exchange":69,"bid":1.24,"bid_condition":50,"ask_size":276,"ask_exchange":4,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55978003,"open":13.87,"high":15.1,"low":0.74,"close":1.24,"volume":71687,"count":13684,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"trade":{"ms_of_day":55978003,"sequence":600043554,"size":1,"condition":18,"price":1.24,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55978003,"bid_size":107,"bid_exchange":7,"bid":1.23,"bid_condition":50,"ask_size":276,"ask_exchange":4,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55978003,"bid_size":107,"bid_exchange":7,"bid":1.23,"bid_condition":50,"ask_size":5,"ask_exchange":69,"ask":1.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":560000,"right":"P"},"quote":{"ms_of_day":55977947,"bid_size":103,"bid_exchange":42,"bid":12.58,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":12.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":560000,"right":"P"},"ohlc":{"ms_of_day":55978003,"open":14.28,"high":23.79,"low":10.27,"close":12.59,"volume":20650,"count":2334,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":560000,"right":"P"},"trade":{"ms_of_day":55978003,"sequence":1427524007,"size":1,"condition":18,"price":12.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":560000,"right":"P"},"quote":{"ms_of_day":55978003,"bid_size":103,"bid_exchange":42,"bid":12.58,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":12.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55978003,"bid_size":40,"bid_exchange":6,"bid":0.69,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55978003,"open":9.14,"high":9.42,"low":0.32,"close":0.7,"volume":134629,"count":18594,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"trade":{"ms_of_day":55978003,"sequence":-62753912,"size":1,"condition":18,"price":0.7,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":560000,"right":"P"},"quote":{"ms_of_day":55978003,"bid_size":1,"bid_exchange":1,"bid":12.59,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":12.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250516,"strike":135000,"right":"C"},"quote":{"ms_of_day":55978004,"bid_size":416,"bid_exchange":42,"bid":1.19,"bid_condition":50,"ask_size":570,"ask_exchange":73,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55978003,"bid_size":115,"bid_exchange":76,"bid":0.69,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55978004,"bid_size":201,"bid_exchange":1,"bid":0.69,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250516,"strike":135000,"right":"C"},"quote":{"ms_of_day":55978004,"bid_size":341,"bid_exchange":42,"bid":1.19,"bid_condition":50,"ask_size":570,"ask_exchange":73,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":115000,"right":"C"},"quote":{"ms_of_day":55978006,"bid_size":69,"bid_exchange":69,"bid":2.1,"bid_condition":50,"ask_size":177,"ask_exchange":46,"ask":2.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":115000,"right":"C"},"ohlc":{"ms_of_day":55978006,"open":12.9,"high":12.9,"low":1.79,"close":2.11,"volume":75931,"count":11351,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":115000,"right":"C"},"trade":{"ms_of_day":55978006,"sequence":734844070,"size":1,"condition":18,"price":2.11,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":115000,"right":"C"},"quote":{"ms_of_day":55978006,"bid_size":69,"bid_exchange":69,"bid":2.1,"bid_condition":50,"ask_size":191,"ask_exchange":65,"ask":2.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":115000,"right":"C"},"quote":{"ms_of_day":55978006,"bid_size":69,"bid_exchange":69,"bid":2.1,"bid_condition":50,"ask_size":191,"ask_exchange":65,"ask":2.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":565000,"right":"P"},"quote":{"ms_of_day":55978007,"bid_size":146,"bid_exchange":42,"bid":4.62,"bid_condition":50,"ask_size":121,"ask_exchange":42,"ask":4.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55978032,"bid_size":1,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":209,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55978032,"open":48.1,"high":48.1,"low":0.25,"close":0.75,"volume":76882,"count":28083,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55978032,"sequence":600052531,"size":5,"condition":18,"price":0.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55978032,"bid_size":1,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":209,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55978032,"open":48.1,"high":48.1,"low":0.25,"close":0.75,"volume":76883,"count":28084,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55978032,"sequence":600052533,"size":1,"condition":18,"price":0.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55978032,"bid_size":159,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":209,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55978033,"bid_size":159,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":212,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55978010,"bid_size":17,"bid_exchange":5,"bid":7.8,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"ohlc":{"ms_of_day":55978034,"open":19.9,"high":51.0,"low":4.8,"close":8.0,"volume":21988,"count":7594,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"trade":{"ms_of_day":55978034,"sequence":600052818,"size":2,"condition":18,"price":8.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55978034,"bid_size":17,"bid_exchange":5,"bid":7.8,"bid_condition":50,"ask_size":27,"ask_exchange":5,"ask":8.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55978039,"bid_size":17,"bid_exchange":5,"bid":7.8,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":8.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKNG","expiration":20250404,"strike":37500,"right":"C"},"quote":{"ms_of_day":55978058,"bid_size":14,"bid_exchange":69,"bid":1.15,"bid_condition":50,"ask_size":25,"ask_exchange":46,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKNG","expiration":20250404,"strike":37500,"right":"C"},"ohlc":{"ms_of_day":55978058,"open":1.39,"high":3.7,"low":1.06,"close":1.15,"volume":1255,"count":67,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKNG","expiration":20250404,"strike":37500,"right":"C"},"trade":{"ms_of_day":55978058,"sequence":-926930263,"size":33,"condition":18,"price":1.15,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKNG","expiration":20250404,"strike":37500,"right":"C"},"quote":{"ms_of_day":55978058,"bid_size":13,"bid_exchange":60,"bid":1.15,"bid_condition":50,"ask_size":25,"ask_exchange":46,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKNG","expiration":20250404,"strike":37500,"right":"C"},"quote":{"ms_of_day":55978060,"bid_size":13,"bid_exchange":60,"bid":1.15,"bid_condition":50,"ask_size":25,"ask_exchange":46,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55978062,"bid_size":308,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1271,"ask_exchange":65,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":23000,"right":"C"},"quote":{"ms_of_day":55976825,"bid_size":34,"bid_exchange":43,"bid":1.96,"bid_condition":50,"ask_size":968,"ask_exchange":5,"ask":2.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":23000,"right":"C"},"ohlc":{"ms_of_day":55978064,"open":3.28,"high":7.0,"low":1.5,"close":2.13,"volume":1472,"count":309,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":23000,"right":"C"},"trade":{"ms_of_day":55978064,"sequence":-630289492,"size":5,"condition":131,"price":2.13,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250502,"strike":23000,"right":"C"},"quote":{"ms_of_day":55977385,"bid_size":86,"bid_exchange":65,"bid":2.07,"bid_condition":50,"ask_size":7,"ask_exchange":60,"ask":2.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250502,"strike":23000,"right":"C"},"ohlc":{"ms_of_day":55978064,"open":3.05,"high":6.87,"low":1.7,"close":2.19,"volume":782,"count":188,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250502,"strike":23000,"right":"C"},"trade":{"ms_of_day":55978064,"sequence":-630289491,"size":5,"condition":131,"price":2.19,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":588000,"right":"C"},"quote":{"ms_of_day":55978062,"bid_size":31,"bid_exchange":69,"bid":5.88,"bid_condition":50,"ask_size":169,"ask_exchange":65,"ask":5.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":588000,"right":"C"},"ohlc":{"ms_of_day":55978068,"open":15.86,"high":17.21,"low":4.97,"close":5.88,"volume":3278,"count":571,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":588000,"right":"C"},"trade":{"ms_of_day":55978068,"sequence":600059031,"size":10,"condition":95,"price":5.88,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":250000,"right":"P"},"quote":{"ms_of_day":55978071,"bid_size":44,"bid_exchange":76,"bid":13.0,"bid_condition":50,"ask_size":10,"ask_exchange":6,"ask":13.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":250000,"right":"P"},"ohlc":{"ms_of_day":55978071,"open":5.55,"high":35.83,"low":1.7,"close":13.6,"volume":2803,"count":756,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":250000,"right":"P"},"trade":{"ms_of_day":55978071,"sequence":-627559398,"size":2,"condition":18,"price":13.6,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":250000,"right":"P"},"quote":{"ms_of_day":55978071,"bid_size":44,"bid_exchange":76,"bid":13.0,"bid_condition":50,"ask_size":385,"ask_exchange":43,"ask":13.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":250000,"right":"P"},"quote":{"ms_of_day":55978071,"bid_size":32,"bid_exchange":69,"bid":13.0,"bid_condition":50,"ask_size":385,"ask_exchange":43,"ask":13.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":622500,"right":"C"},"quote":{"ms_of_day":55978074,"bid_size":12,"bid_exchange":11,"bid":0.56,"bid_condition":50,"ask_size":24,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"quote":{"ms_of_day":55978068,"bid_size":24,"bid_exchange":7,"bid":8.93,"bid_condition":50,"ask_size":82,"ask_exchange":42,"ask":8.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"ohlc":{"ms_of_day":55978087,"open":19.68,"high":21.41,"low":7.73,"close":8.93,"volume":3663,"count":395,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"trade":{"ms_of_day":55978087,"sequence":600061147,"size":5,"condition":95,"price":8.93,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"quote":{"ms_of_day":55978068,"bid_size":24,"bid_exchange":7,"bid":8.93,"bid_condition":50,"ask_size":82,"ask_exchange":42,"ask":8.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"ohlc":{"ms_of_day":55978087,"open":19.68,"high":21.41,"low":7.73,"close":8.93,"volume":3667,"count":396,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"trade":{"ms_of_day":55978087,"sequence":600061148,"size":4,"condition":95,"price":8.93,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"quote":{"ms_of_day":55978087,"bid_size":15,"bid_exchange":7,"bid":8.93,"bid_condition":50,"ask_size":82,"ask_exchange":42,"ask":8.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"quote":{"ms_of_day":55978087,"bid_size":35,"bid_exchange":1,"bid":8.92,"bid_condition":50,"ask_size":82,"ask_exchange":42,"ask":8.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250328,"strike":387500,"right":"C"},"quote":{"ms_of_day":55977030,"bid_size":184,"bid_exchange":5,"bid":0.17,"bid_condition":50,"ask_size":110,"ask_exchange":43,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250328,"strike":387500,"right":"C"},"ohlc":{"ms_of_day":55978105,"open":3.9,"high":10.75,"low":0.11,"close":0.19,"volume":1857,"count":602,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250328,"strike":387500,"right":"C"},"trade":{"ms_of_day":55978105,"sequence":-926928136,"size":1,"condition":125,"price":0.19,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250328,"strike":387500,"right":"C"},"quote":{"ms_of_day":55978105,"bid_size":10,"bid_exchange":7,"bid":0.19,"bid_condition":50,"ask_size":110,"ask_exchange":43,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250328,"strike":387500,"right":"C"},"quote":{"ms_of_day":55978105,"bid_size":16,"bid_exchange":7,"bid":0.19,"bid_condition":50,"ask_size":110,"ask_exchange":43,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55978115,"bid_size":156,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":144,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55978115,"open":122.0,"high":122.0,"low":0.6,"close":1.05,"volume":85555,"count":27046,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55978115,"sequence":600063791,"size":1,"condition":18,"price":1.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55978114,"bid_size":4,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":40,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55978115,"open":30.02,"high":33.0,"low":0.79,"close":2.9,"volume":79954,"count":31427,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55978115,"sequence":600063803,"size":1,"condition":18,"price":2.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55978115,"bid_size":3,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":40,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55978115,"bid_size":3,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":40,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55978115,"open":30.02,"high":33.0,"low":0.79,"close":2.9,"volume":79955,"count":31428,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55978115,"sequence":600063805,"size":1,"condition":18,"price":2.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55978115,"bid_size":2,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":40,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55978115,"bid_size":2,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":40,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55978115,"open":30.02,"high":33.0,"low":0.79,"close":2.9,"volume":79957,"count":31429,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55978115,"sequence":600063807,"size":2,"condition":18,"price":2.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55978115,"bid_size":15,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":40,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55978116,"bid_size":8,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":40,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20260618,"strike":485000,"right":"P"},"quote":{"ms_of_day":55977760,"bid_size":80,"bid_exchange":5,"bid":13.75,"bid_condition":50,"ask_size":101,"ask_exchange":42,"ask":13.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20260618,"strike":485000,"right":"P"},"ohlc":{"ms_of_day":55978117,"open":16.65,"high":18.6,"low":12.73,"close":13.84,"volume":604,"count":26,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20260618,"strike":485000,"right":"P"},"trade":{"ms_of_day":55978117,"sequence":1427531910,"size":3,"condition":125,"price":13.84,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20260618,"strike":485000,"right":"P"},"quote":{"ms_of_day":55978117,"bid_size":80,"bid_exchange":5,"bid":13.75,"bid_condition":50,"ask_size":838,"ask_exchange":76,"ask":13.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55978119,"bid_size":166,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":144,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55978120,"bid_size":1,"bid_exchange":5,"bid":1.05,"bid_condition":50,"ask_size":144,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55978091,"bid_size":1062,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":1571,"ask_exchange":6,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"ohlc":{"ms_of_day":55978125,"open":8.78,"high":9.16,"low":0.04,"close":0.08,"volume":446958,"count":56394,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"trade":{"ms_of_day":55978125,"sequence":1427532253,"size":1,"condition":131,"price":0.08,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"quote":{"ms_of_day":55978120,"bid_size":3312,"bid_exchange":5,"bid":0.02,"bid_condition":50,"ask_size":1311,"ask_exchange":6,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"ohlc":{"ms_of_day":55978125,"open":8.68,"high":8.68,"low":0.01,"close":0.02,"volume":378042,"count":48807,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"trade":{"ms_of_day":55978125,"sequence":1427532254,"size":1,"condition":131,"price":0.02,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":135000,"right":"C"},"quote":{"ms_of_day":55978128,"bid_size":154,"bid_exchange":73,"bid":4.15,"bid_condition":50,"ask_size":5,"ask_exchange":46,"ask":4.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55978128,"open":7.5,"high":12.04,"low":2.2,"close":4.15,"volume":9135,"count":2036,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":135000,"right":"C"},"trade":{"ms_of_day":55978128,"sequence":-627557690,"size":5,"condition":18,"price":4.15,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":135000,"right":"C"},"quote":{"ms_of_day":55978128,"bid_size":154,"bid_exchange":73,"bid":4.15,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":135000,"right":"C"},"quote":{"ms_of_day":55978128,"bid_size":154,"bid_exchange":73,"bid":4.15,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55978134,"bid_size":98,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":31,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55978134,"open":130.0,"high":130.0,"low":1.1,"close":1.85,"volume":36679,"count":13708,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55978134,"sequence":600067056,"size":2,"condition":18,"price":1.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55978135,"bid_size":98,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":45,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55978136,"bid_size":98,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":54,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":588000,"right":"C"},"quote":{"ms_of_day":55978137,"bid_size":31,"bid_exchange":69,"bid":5.88,"bid_condition":50,"ask_size":10,"ask_exchange":9,"ask":5.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":588000,"right":"C"},"quote":{"ms_of_day":55978137,"bid_size":31,"bid_exchange":69,"bid":5.88,"bid_condition":50,"ask_size":20,"ask_exchange":7,"ask":5.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":565000,"right":"P"},"quote":{"ms_of_day":55978147,"bid_size":146,"bid_exchange":42,"bid":4.62,"bid_condition":50,"ask_size":154,"ask_exchange":65,"ask":4.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55978147,"bid_size":1042,"bid_exchange":42,"bid":0.07,"bid_condition":50,"ask_size":1571,"ask_exchange":6,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55978147,"bid_size":1012,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":1571,"ask_exchange":6,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"quote":{"ms_of_day":55978130,"bid_size":1,"bid_exchange":1,"bid":8.93,"bid_condition":50,"ask_size":82,"ask_exchange":42,"ask":8.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"ohlc":{"ms_of_day":55978148,"open":19.68,"high":21.41,"low":7.73,"close":8.93,"volume":3668,"count":397,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"trade":{"ms_of_day":55978148,"sequence":600068549,"size":1,"condition":95,"price":8.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"quote":{"ms_of_day":55978148,"bid_size":185,"bid_exchange":1,"bid":8.92,"bid_condition":50,"ask_size":82,"ask_exchange":42,"ask":8.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"quote":{"ms_of_day":55978148,"bid_size":88,"bid_exchange":1,"bid":8.93,"bid_condition":50,"ask_size":82,"ask_exchange":42,"ask":8.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"quote":{"ms_of_day":55978161,"bid_size":3312,"bid_exchange":5,"bid":0.02,"bid_condition":50,"ask_size":1653,"ask_exchange":6,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":215000,"right":"P"},"quote":{"ms_of_day":55974483,"bid_size":1,"bid_exchange":1,"bid":0.87,"bid_condition":50,"ask_size":230,"ask_exchange":1,"ask":0.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":215000,"right":"P"},"ohlc":{"ms_of_day":55978160,"open":1.99,"high":7.05,"low":0.8,"close":0.87,"volume":47813,"count":4889,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":215000,"right":"P"},"trade":{"ms_of_day":55978160,"sequence":-1410822797,"size":1,"condition":125,"price":0.87,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250502,"strike":23000,"right":"C"},"quote":{"ms_of_day":55978164,"bid_size":312,"bid_exchange":11,"bid":2.07,"bid_condition":50,"ask_size":7,"ask_exchange":60,"ask":2.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55978170,"bid_size":1013,"bid_exchange":1,"bid":0.25,"bid_condition":50,"ask_size":961,"ask_exchange":1,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55978178,"bid_size":104,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":650,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"ohlc":{"ms_of_day":55978178,"open":27.57,"high":27.57,"low":0.1,"close":0.25,"volume":66715,"count":20127,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"trade":{"ms_of_day":55978178,"sequence":600075978,"size":50,"condition":18,"price":0.25,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CMG","expiration":20250328,"strike":52000,"right":"C"},"quote":{"ms_of_day":55976443,"bid_size":5,"bid_exchange":60,"bid":0.08,"bid_condition":50,"ask_size":68,"ask_exchange":69,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CMG","expiration":20250328,"strike":52000,"right":"C"},"ohlc":{"ms_of_day":55978210,"open":2.5,"high":2.5,"low":0.01,"close":0.09,"volume":10049,"count":1004,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CMG","expiration":20250328,"strike":52000,"right":"C"},"trade":{"ms_of_day":55978210,"sequence":-615764420,"size":16,"condition":18,"price":0.09,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CMG","expiration":20250328,"strike":52000,"right":"C"},"quote":{"ms_of_day":55978211,"bid_size":5,"bid_exchange":60,"bid":0.08,"bid_condition":50,"ask_size":84,"ask_exchange":7,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CMG","expiration":20250328,"strike":52000,"right":"C"},"quote":{"ms_of_day":55978211,"bid_size":5,"bid_exchange":60,"bid":0.08,"bid_condition":50,"ask_size":84,"ask_exchange":7,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CMG","expiration":20250328,"strike":52000,"right":"C"},"quote":{"ms_of_day":55978211,"bid_size":5,"bid_exchange":60,"bid":0.08,"bid_condition":50,"ask_size":109,"ask_exchange":4,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CMG","expiration":20250328,"strike":52000,"right":"C"},"ohlc":{"ms_of_day":55978211,"open":2.5,"high":2.5,"low":0.01,"close":0.09,"volume":10051,"count":1005,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CMG","expiration":20250328,"strike":52000,"right":"C"},"trade":{"ms_of_day":55978211,"sequence":-615764406,"size":2,"condition":18,"price":0.09,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CMG","expiration":20250328,"strike":52000,"right":"C"},"quote":{"ms_of_day":55978211,"bid_size":5,"bid_exchange":60,"bid":0.08,"bid_condition":50,"ask_size":109,"ask_exchange":4,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CMG","expiration":20250328,"strike":52000,"right":"C"},"quote":{"ms_of_day":55978211,"bid_size":5,"bid_exchange":60,"bid":0.08,"bid_condition":50,"ask_size":158,"ask_exchange":1,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55978220,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":192,"ask_exchange":5,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22500,"right":"C"},"quote":{"ms_of_day":55974180,"bid_size":1,"bid_exchange":60,"bid":1.32,"bid_condition":50,"ask_size":12,"ask_exchange":60,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22500,"right":"C"},"ohlc":{"ms_of_day":55978226,"open":2.1,"high":7.35,"low":1.05,"close":1.34,"volume":1715,"count":283,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22500,"right":"C"},"trade":{"ms_of_day":55978226,"sequence":-630276903,"size":5,"condition":125,"price":1.34,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":20190000,"right":"C"},"quote":{"ms_of_day":55978225,"bid_size":0,"bid_exchange":9,"bid":0.0,"bid_condition":50,"ask_size":43,"ask_exchange":6,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55978230,"bid_size":144,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":650,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250425,"strike":47000,"right":"C"},"quote":{"ms_of_day":55974426,"bid_size":223,"bid_exchange":42,"bid":0.34,"bid_condition":50,"ask_size":349,"ask_exchange":42,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250425,"strike":47000,"right":"C"},"ohlc":{"ms_of_day":55978235,"open":0.37,"high":1.13,"low":0.2,"close":0.36,"volume":1823,"count":101,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250425,"strike":47000,"right":"C"},"trade":{"ms_of_day":55978235,"sequence":-123928402,"size":2,"condition":125,"price":0.36,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5800000,"right":"P"},"quote":{"ms_of_day":55978229,"bid_size":6,"bid_exchange":5,"bid":125.0,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":125.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5800000,"right":"P"},"ohlc":{"ms_of_day":55978240,"open":183.52,"high":219.3,"low":117.9,"close":125.24,"volume":70,"count":28,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5800000,"right":"P"},"trade":{"ms_of_day":55978240,"sequence":600085128,"size":2,"condition":130,"price":125.24,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5645000,"right":"P"},"quote":{"ms_of_day":55978133,"bid_size":12,"bid_exchange":5,"bid":60.8,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":61.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5645000,"right":"P"},"ohlc":{"ms_of_day":55978240,"open":106.3,"high":106.3,"low":55.1,"close":60.97,"volume":42,"count":24,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5645000,"right":"P"},"trade":{"ms_of_day":55978240,"sequence":600085129,"size":2,"condition":130,"price":60.97,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55978210,"bid_size":11,"bid_exchange":5,"bid":89.0,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":89.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5725000,"right":"P"},"ohlc":{"ms_of_day":55978240,"open":164.88,"high":172.1,"low":85.86,"close":89.23,"volume":61,"count":36,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5725000,"right":"P"},"trade":{"ms_of_day":55978240,"sequence":600085130,"size":4,"condition":130,"price":89.23,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":215000,"right":"P"},"quote":{"ms_of_day":55978238,"bid_size":1,"bid_exchange":1,"bid":0.87,"bid_condition":50,"ask_size":325,"ask_exchange":42,"ask":0.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":215000,"right":"P"},"quote":{"ms_of_day":55978238,"bid_size":1,"bid_exchange":1,"bid":0.87,"bid_condition":50,"ask_size":325,"ask_exchange":42,"ask":0.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":215000,"right":"P"},"ohlc":{"ms_of_day":55978238,"open":1.99,"high":7.05,"low":0.8,"close":0.88,"volume":47814,"count":4890,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":215000,"right":"P"},"trade":{"ms_of_day":55978238,"sequence":-1410820385,"size":1,"condition":18,"price":0.88,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":215000,"right":"P"},"quote":{"ms_of_day":55978238,"bid_size":1,"bid_exchange":1,"bid":0.87,"bid_condition":50,"ask_size":992,"ask_exchange":1,"ask":0.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DAL","expiration":20250417,"strike":54000,"right":"C"},"quote":{"ms_of_day":55975366,"bid_size":731,"bid_exchange":65,"bid":0.29,"bid_condition":50,"ask_size":474,"ask_exchange":43,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DAL","expiration":20250417,"strike":54000,"right":"C"},"ohlc":{"ms_of_day":55978250,"open":0.62,"high":1.0,"low":0.31,"close":0.31,"volume":409,"count":65,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DAL","expiration":20250417,"strike":54000,"right":"C"},"trade":{"ms_of_day":55978250,"sequence":-926922299,"size":3,"condition":125,"price":0.31,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DAL","expiration":20250417,"strike":54000,"right":"C"},"quote":{"ms_of_day":55975366,"bid_size":731,"bid_exchange":65,"bid":0.29,"bid_condition":50,"ask_size":474,"ask_exchange":43,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DAL","expiration":20250417,"strike":54000,"right":"C"},"ohlc":{"ms_of_day":55978250,"open":0.62,"high":1.0,"low":0.31,"close":0.31,"volume":413,"count":66,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DAL","expiration":20250417,"strike":54000,"right":"C"},"trade":{"ms_of_day":55978250,"sequence":-926922298,"size":4,"condition":125,"price":0.31,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5645000,"right":"P"},"quote":{"ms_of_day":55978256,"bid_size":12,"bid_exchange":5,"bid":60.8,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":61.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55978255,"bid_size":144,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":470,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55978252,"bid_size":221,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":182,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55978262,"open":27.46,"high":29.1,"low":0.15,"close":0.37,"volume":58415,"count":19507,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55978262,"sequence":600087047,"size":3,"condition":130,"price":0.37,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55978254,"bid_size":1,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":235,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55978262,"open":48.1,"high":48.1,"low":0.25,"close":0.77,"volume":76886,"count":28085,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55978262,"sequence":600087049,"size":3,"condition":130,"price":0.77,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55978252,"bid_size":221,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":182,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55978262,"open":27.46,"high":29.1,"low":0.15,"close":0.37,"volume":58418,"count":19508,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55978262,"sequence":600087050,"size":3,"condition":130,"price":0.37,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55978254,"bid_size":1,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":235,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55978262,"open":48.1,"high":48.1,"low":0.25,"close":0.77,"volume":76889,"count":28086,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55978262,"sequence":600087051,"size":3,"condition":130,"price":0.77,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55978254,"bid_size":1,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":235,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55978262,"open":48.1,"high":48.1,"low":0.25,"close":0.77,"volume":76892,"count":28087,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55978262,"sequence":600087052,"size":3,"condition":130,"price":0.77,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55978252,"bid_size":221,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":182,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55978262,"open":27.46,"high":29.1,"low":0.15,"close":0.37,"volume":58421,"count":19509,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55978262,"sequence":600087053,"size":3,"condition":130,"price":0.37,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55978252,"bid_size":221,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":182,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55978262,"open":27.46,"high":29.1,"low":0.15,"close":0.37,"volume":58422,"count":19510,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55978262,"sequence":600087054,"size":1,"condition":130,"price":0.37,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55978254,"bid_size":1,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":235,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55978262,"open":48.1,"high":48.1,"low":0.25,"close":0.77,"volume":76893,"count":28088,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55978262,"sequence":600087055,"size":1,"condition":130,"price":0.77,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":320000,"right":"C"},"quote":{"ms_of_day":55975938,"bid_size":1238,"bid_exchange":43,"bid":7.6,"bid_condition":50,"ask_size":879,"ask_exchange":43,"ask":9.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":320000,"right":"C"},"ohlc":{"ms_of_day":55978273,"open":54.0,"high":58.5,"low":5.3,"close":8.5,"volume":1417,"count":686,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":320000,"right":"C"},"trade":{"ms_of_day":55978273,"sequence":-627552207,"size":1,"condition":130,"price":8.5,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":310000,"right":"C"},"quote":{"ms_of_day":55978217,"bid_size":594,"bid_exchange":43,"bid":10.5,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":11.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":310000,"right":"C"},"ohlc":{"ms_of_day":55978273,"open":66.25,"high":66.25,"low":6.71,"close":10.9,"volume":3956,"count":445,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":310000,"right":"C"},"trade":{"ms_of_day":55978273,"sequence":-627552206,"size":1,"condition":130,"price":10.9,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"quote":{"ms_of_day":55978275,"bid_size":3312,"bid_exchange":5,"bid":0.02,"bid_condition":50,"ask_size":1600,"ask_exchange":7,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":588000,"right":"C"},"quote":{"ms_of_day":55978271,"bid_size":31,"bid_exchange":69,"bid":5.88,"bid_condition":50,"ask_size":236,"ask_exchange":65,"ask":5.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":588000,"right":"C"},"ohlc":{"ms_of_day":55978278,"open":15.86,"high":17.21,"low":4.97,"close":5.88,"volume":3288,"count":572,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":588000,"right":"C"},"trade":{"ms_of_day":55978278,"sequence":600088340,"size":10,"condition":95,"price":5.88,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":588000,"right":"C"},"quote":{"ms_of_day":55978278,"bid_size":71,"bid_exchange":73,"bid":5.88,"bid_condition":50,"ask_size":236,"ask_exchange":65,"ask":5.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NBIS","expiration":20250620,"strike":30000,"right":"C"},"quote":{"ms_of_day":55978280,"bid_size":81,"bid_exchange":43,"bid":2.7,"bid_condition":50,"ask_size":509,"ask_exchange":73,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NBIS","expiration":20250620,"strike":30000,"right":"C"},"ohlc":{"ms_of_day":55978280,"open":4.93,"high":4.93,"low":2.03,"close":2.8,"volume":1099,"count":101,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NBIS","expiration":20250620,"strike":30000,"right":"C"},"trade":{"ms_of_day":55978280,"sequence":842105755,"size":1,"condition":18,"price":2.8,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NBIS","expiration":20250620,"strike":30000,"right":"C"},"quote":{"ms_of_day":55978280,"bid_size":81,"bid_exchange":43,"bid":2.7,"bid_condition":50,"ask_size":509,"ask_exchange":73,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NBIS","expiration":20250620,"strike":30000,"right":"C"},"quote":{"ms_of_day":55978280,"bid_size":76,"bid_exchange":43,"bid":2.7,"bid_condition":50,"ask_size":509,"ask_exchange":73,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":588000,"right":"C"},"quote":{"ms_of_day":55978278,"bid_size":116,"bid_exchange":1,"bid":5.88,"bid_condition":50,"ask_size":236,"ask_exchange":65,"ask":5.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55978294,"bid_size":221,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":175,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55978294,"bid_size":1,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":228,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55978295,"bid_size":221,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":152,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250404,"strike":9500,"right":"C"},"quote":{"ms_of_day":55974035,"bid_size":307,"bid_exchange":46,"bid":0.35,"bid_condition":50,"ask_size":21,"ask_exchange":46,"ask":0.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250404,"strike":9500,"right":"C"},"ohlc":{"ms_of_day":55978289,"open":0.65,"high":1.06,"low":0.12,"close":0.36,"volume":2783,"count":175,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250404,"strike":9500,"right":"C"},"trade":{"ms_of_day":55978289,"sequence":-615760711,"size":1,"condition":125,"price":0.36,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250404,"strike":9500,"right":"C"},"quote":{"ms_of_day":55978289,"bid_size":606,"bid_exchange":1,"bid":0.35,"bid_condition":50,"ask_size":21,"ask_exchange":46,"ask":0.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250404,"strike":9500,"right":"C"},"quote":{"ms_of_day":55978290,"bid_size":606,"bid_exchange":1,"bid":0.35,"bid_condition":50,"ask_size":145,"ask_exchange":47,"ask":0.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55978295,"bid_size":1,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":226,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5645000,"right":"P"},"quote":{"ms_of_day":55978299,"bid_size":10,"bid_exchange":5,"bid":60.8,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":61.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55978328,"bid_size":99,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":243,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55978328,"open":122.0,"high":122.0,"low":0.6,"close":1.1,"volume":85560,"count":27047,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55978328,"sequence":600093017,"size":5,"condition":18,"price":1.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250620,"strike":198000,"right":"P"},"quote":{"ms_of_day":55978332,"bid_size":767,"bid_exchange":43,"bid":29.6,"bid_condition":50,"ask_size":62,"ask_exchange":43,"ask":29.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55978340,"bid_size":97,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":243,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55978342,"bid_size":99,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":243,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55978295,"bid_size":346,"bid_exchange":6,"bid":1.23,"bid_condition":50,"ask_size":30,"ask_exchange":7,"ask":1.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55978343,"open":13.87,"high":15.1,"low":0.74,"close":1.23,"volume":71688,"count":13685,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"trade":{"ms_of_day":55978343,"sequence":600094932,"size":1,"condition":18,"price":1.23,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":400000,"right":"C"},"quote":{"ms_of_day":55978293,"bid_size":6,"bid_exchange":4,"bid":0.62,"bid_condition":50,"ask_size":6,"ask_exchange":43,"ask":0.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":400000,"right":"C"},"ohlc":{"ms_of_day":55978341,"open":7.9,"high":7.9,"low":0.61,"close":0.66,"volume":3278,"count":746,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":400000,"right":"C"},"trade":{"ms_of_day":55978341,"sequence":1417415109,"size":25,"condition":130,"price":0.66,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":397500,"right":"C"},"quote":{"ms_of_day":55970191,"bid_size":18,"bid_exchange":11,"bid":0.73,"bid_condition":50,"ask_size":19,"ask_exchange":42,"ask":0.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":397500,"right":"C"},"ohlc":{"ms_of_day":55978341,"open":1.78,"high":1.78,"low":0.74,"close":0.77,"volume":969,"count":105,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":397500,"right":"C"},"trade":{"ms_of_day":55978341,"sequence":1417415110,"size":25,"condition":130,"price":0.77,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":397500,"right":"C"},"quote":{"ms_of_day":55978341,"bid_size":18,"bid_exchange":11,"bid":0.73,"bid_condition":50,"ask_size":11,"ask_exchange":1,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":397500,"right":"C"},"quote":{"ms_of_day":55978341,"bid_size":18,"bid_exchange":11,"bid":0.73,"bid_condition":50,"ask_size":3,"ask_exchange":73,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NBIS","expiration":20250328,"strike":32000,"right":"C"},"quote":{"ms_of_day":55978298,"bid_size":0,"bid_exchange":6,"bid":0.0,"bid_condition":50,"ask_size":71,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NBIS","expiration":20250328,"strike":32000,"right":"C"},"ohlc":{"ms_of_day":55978343,"open":3.38,"high":3.38,"low":0.02,"close":0.02,"volume":2359,"count":307,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NBIS","expiration":20250328,"strike":32000,"right":"C"},"trade":{"ms_of_day":55978343,"sequence":842111545,"size":1,"condition":125,"price":0.02,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NBIS","expiration":20250328,"strike":32000,"right":"C"},"quote":{"ms_of_day":55978343,"bid_size":0,"bid_exchange":6,"bid":0.0,"bid_condition":50,"ask_size":124,"ask_exchange":1,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NBIS","expiration":20250328,"strike":32000,"right":"C"},"quote":{"ms_of_day":55978344,"bid_size":0,"bid_exchange":6,"bid":0.0,"bid_condition":50,"ask_size":143,"ask_exchange":76,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55978344,"bid_size":18,"bid_exchange":5,"bid":4.65,"bid_condition":50,"ask_size":54,"ask_exchange":65,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55978344,"open":51.5,"high":57.83,"low":1.37,"close":4.65,"volume":79352,"count":16277,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55978344,"sequence":34143483,"size":1,"condition":18,"price":4.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55978344,"bid_size":18,"bid_exchange":5,"bid":4.65,"bid_condition":50,"ask_size":54,"ask_exchange":65,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55978344,"open":51.5,"high":57.83,"low":1.37,"close":4.65,"volume":79353,"count":16278,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55978344,"sequence":34143484,"size":1,"condition":18,"price":4.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55978344,"bid_size":18,"bid_exchange":5,"bid":4.65,"bid_condition":50,"ask_size":54,"ask_exchange":65,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55978344,"open":51.5,"high":57.83,"low":1.37,"close":4.65,"volume":79354,"count":16279,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55978344,"sequence":34143491,"size":1,"condition":18,"price":4.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55978344,"bid_size":17,"bid_exchange":5,"bid":4.65,"bid_condition":50,"ask_size":54,"ask_exchange":65,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55978344,"bid_size":17,"bid_exchange":5,"bid":4.65,"bid_condition":50,"ask_size":54,"ask_exchange":65,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55978344,"open":51.5,"high":57.83,"low":1.37,"close":4.65,"volume":79355,"count":16280,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55978344,"sequence":34143502,"size":1,"condition":18,"price":4.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55978344,"bid_size":16,"bid_exchange":5,"bid":4.65,"bid_condition":50,"ask_size":54,"ask_exchange":65,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55978344,"bid_size":15,"bid_exchange":5,"bid":4.65,"bid_condition":50,"ask_size":54,"ask_exchange":65,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55978344,"open":51.5,"high":57.83,"low":1.37,"close":4.65,"volume":79356,"count":16281,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55978344,"sequence":34143506,"size":1,"condition":18,"price":4.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55978344,"bid_size":15,"bid_exchange":5,"bid":4.65,"bid_condition":50,"ask_size":54,"ask_exchange":65,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55978344,"open":51.5,"high":57.83,"low":1.37,"close":4.65,"volume":79357,"count":16282,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55978344,"sequence":34143507,"size":1,"condition":18,"price":4.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55978344,"bid_size":14,"bid_exchange":5,"bid":4.65,"bid_condition":50,"ask_size":54,"ask_exchange":65,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55978345,"bid_size":13,"bid_exchange":5,"bid":4.65,"bid_condition":50,"ask_size":54,"ask_exchange":65,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55978345,"bid_size":13,"bid_exchange":5,"bid":4.65,"bid_condition":50,"ask_size":54,"ask_exchange":65,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55978345,"open":51.5,"high":57.83,"low":1.37,"close":4.65,"volume":79358,"count":16283,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55978345,"sequence":34143511,"size":1,"condition":18,"price":4.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55978345,"bid_size":13,"bid_exchange":5,"bid":4.65,"bid_condition":50,"ask_size":54,"ask_exchange":65,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55978345,"open":51.5,"high":57.83,"low":1.37,"close":4.65,"volume":79359,"count":16284,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55978345,"sequence":34143515,"size":1,"condition":18,"price":4.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55978345,"bid_size":12,"bid_exchange":5,"bid":4.65,"bid_condition":50,"ask_size":54,"ask_exchange":65,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55978345,"bid_size":12,"bid_exchange":5,"bid":4.65,"bid_condition":50,"ask_size":54,"ask_exchange":65,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55978345,"open":51.5,"high":57.83,"low":1.37,"close":4.65,"volume":79360,"count":16285,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55978345,"sequence":34143518,"size":1,"condition":18,"price":4.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55978345,"bid_size":11,"bid_exchange":5,"bid":4.65,"bid_condition":50,"ask_size":54,"ask_exchange":65,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55978345,"bid_size":11,"bid_exchange":5,"bid":4.65,"bid_condition":50,"ask_size":54,"ask_exchange":65,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55978345,"open":51.5,"high":57.83,"low":1.37,"close":4.65,"volume":79361,"count":16286,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55978345,"sequence":34143529,"size":1,"condition":18,"price":4.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55978345,"bid_size":10,"bid_exchange":5,"bid":4.65,"bid_condition":50,"ask_size":54,"ask_exchange":65,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55978345,"bid_size":9,"bid_exchange":5,"bid":4.65,"bid_condition":50,"ask_size":54,"ask_exchange":65,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55978345,"bid_size":9,"bid_exchange":5,"bid":4.65,"bid_condition":50,"ask_size":54,"ask_exchange":65,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55978345,"open":51.5,"high":57.83,"low":1.37,"close":4.65,"volume":79362,"count":16287,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55978345,"sequence":34143532,"size":1,"condition":18,"price":4.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":210000,"right":"C"},"quote":{"ms_of_day":55978347,"bid_size":266,"bid_exchange":7,"bid":0.04,"bid_condition":50,"ask_size":424,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55978345,"bid_size":9,"bid_exchange":5,"bid":4.65,"bid_condition":50,"ask_size":54,"ask_exchange":65,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55978345,"open":51.5,"high":57.83,"low":1.37,"close":4.65,"volume":79363,"count":16288,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55978345,"sequence":34143547,"size":1,"condition":18,"price":4.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55978345,"bid_size":8,"bid_exchange":5,"bid":4.65,"bid_condition":50,"ask_size":54,"ask_exchange":65,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55978345,"bid_size":7,"bid_exchange":5,"bid":4.65,"bid_condition":50,"ask_size":54,"ask_exchange":65,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55978345,"bid_size":7,"bid_exchange":5,"bid":4.65,"bid_condition":50,"ask_size":54,"ask_exchange":65,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55978345,"open":51.5,"high":57.83,"low":1.37,"close":4.65,"volume":79364,"count":16289,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55978345,"sequence":34143550,"size":1,"condition":18,"price":4.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55978345,"bid_size":7,"bid_exchange":5,"bid":4.65,"bid_condition":50,"ask_size":54,"ask_exchange":65,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55978345,"open":51.5,"high":57.83,"low":1.37,"close":4.65,"volume":79365,"count":16290,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55978345,"sequence":34143551,"size":1,"condition":18,"price":4.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55978345,"bid_size":6,"bid_exchange":5,"bid":4.65,"bid_condition":50,"ask_size":54,"ask_exchange":65,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":33500,"right":"P"},"quote":{"ms_of_day":55978211,"bid_size":46,"bid_exchange":11,"bid":1.0,"bid_condition":50,"ask_size":37,"ask_exchange":60,"ask":1.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":33500,"right":"P"},"ohlc":{"ms_of_day":55978361,"open":0.31,"high":1.13,"low":0.3,"close":1.01,"volume":133,"count":63,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":33500,"right":"P"},"trade":{"ms_of_day":55978361,"sequence":600095587,"size":1,"condition":125,"price":1.01,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":33500,"right":"P"},"quote":{"ms_of_day":55978363,"bid_size":46,"bid_exchange":11,"bid":1.0,"bid_condition":50,"ask_size":37,"ask_exchange":60,"ask":1.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55978365,"bid_size":174,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":122,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250404,"strike":850000,"right":"C"},"quote":{"ms_of_day":55978360,"bid_size":4,"bid_exchange":60,"bid":6.7,"bid_condition":50,"ask_size":70,"ask_exchange":43,"ask":7.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250404,"strike":850000,"right":"C"},"ohlc":{"ms_of_day":55978360,"open":48.7,"high":48.7,"low":4.3,"close":6.78,"volume":390,"count":158,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250404,"strike":850000,"right":"C"},"trade":{"ms_of_day":55978360,"sequence":-1345178662,"size":1,"condition":125,"price":6.78,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55978383,"bid_size":346,"bid_exchange":6,"bid":1.23,"bid_condition":50,"ask_size":180,"ask_exchange":60,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55978384,"bid_size":346,"bid_exchange":6,"bid":1.23,"bid_condition":50,"ask_size":180,"ask_exchange":60,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55978387,"bid_size":68,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":159,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55978387,"open":40.1,"high":40.1,"low":0.44,"close":1.6,"volume":71409,"count":27355,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55978387,"sequence":600097234,"size":1,"condition":18,"price":1.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GAP","expiration":20250417,"strike":22000,"right":"C"},"quote":{"ms_of_day":55978389,"bid_size":260,"bid_exchange":65,"bid":0.51,"bid_condition":50,"ask_size":171,"ask_exchange":65,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GAP","expiration":20250417,"strike":22000,"right":"C"},"ohlc":{"ms_of_day":55978389,"open":0.93,"high":1.66,"low":0.29,"close":0.53,"volume":1283,"count":312,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GAP","expiration":20250417,"strike":22000,"right":"C"},"trade":{"ms_of_day":55978389,"sequence":-630266434,"size":5,"condition":18,"price":0.53,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GAP","expiration":20250417,"strike":22000,"right":"C"},"quote":{"ms_of_day":55978389,"bid_size":5,"bid_exchange":73,"bid":0.52,"bid_condition":50,"ask_size":171,"ask_exchange":65,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GAP","expiration":20250417,"strike":22000,"right":"C"},"quote":{"ms_of_day":55978389,"bid_size":260,"bid_exchange":65,"bid":0.51,"bid_condition":50,"ask_size":171,"ask_exchange":65,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":310000,"right":"C"},"quote":{"ms_of_day":55978390,"bid_size":676,"bid_exchange":43,"bid":10.5,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":11.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55978398,"bid_size":68,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":155,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5775000,"right":"C"},"quote":{"ms_of_day":55978402,"bid_size":155,"bid_exchange":5,"bid":3.8,"bid_condition":50,"ask_size":177,"ask_exchange":5,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5775000,"right":"C"},"ohlc":{"ms_of_day":55978402,"open":26.32,"high":26.32,"low":2.25,"close":4.0,"volume":6182,"count":2238,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5775000,"right":"C"},"trade":{"ms_of_day":55978402,"sequence":600097628,"size":1,"condition":125,"price":4.0,"exchange":5,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":310000,"right":"C"},"quote":{"ms_of_day":55978410,"bid_size":922,"bid_exchange":43,"bid":10.5,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":11.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55978410,"bid_size":69,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":155,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250404,"strike":190000,"right":"P"},"quote":{"ms_of_day":55976599,"bid_size":27,"bid_exchange":11,"bid":6.55,"bid_condition":50,"ask_size":38,"ask_exchange":43,"ask":6.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250404,"strike":190000,"right":"P"},"ohlc":{"ms_of_day":55978415,"open":9.32,"high":18.9,"low":2.93,"close":6.57,"volume":971,"count":456,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250404,"strike":190000,"right":"P"},"trade":{"ms_of_day":55978415,"sequence":-615757919,"size":1,"condition":130,"price":6.57,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":107000,"right":"P"},"quote":{"ms_of_day":55978337,"bid_size":84,"bid_exchange":31,"bid":0.11,"bid_condition":50,"ask_size":1896,"ask_exchange":42,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":107000,"right":"P"},"ohlc":{"ms_of_day":55978412,"open":4.46,"high":7.5,"low":0.04,"close":0.12,"volume":54526,"count":6197,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":107000,"right":"P"},"trade":{"ms_of_day":55978412,"sequence":-1153548706,"size":1,"condition":18,"price":0.12,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":107000,"right":"P"},"quote":{"ms_of_day":55978337,"bid_size":84,"bid_exchange":31,"bid":0.11,"bid_condition":50,"ask_size":1896,"ask_exchange":42,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":107000,"right":"P"},"ohlc":{"ms_of_day":55978412,"open":4.46,"high":7.5,"low":0.04,"close":0.12,"volume":54527,"count":6198,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":107000,"right":"P"},"trade":{"ms_of_day":55978412,"sequence":-1153548705,"size":1,"condition":18,"price":0.12,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250328,"strike":195000,"right":"P"},"quote":{"ms_of_day":55976731,"bid_size":427,"bid_exchange":43,"bid":5.2,"bid_condition":50,"ask_size":13,"ask_exchange":73,"ask":5.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250328,"strike":195000,"right":"P"},"ohlc":{"ms_of_day":55978415,"open":9.5,"high":19.5,"low":1.2,"close":5.42,"volume":3719,"count":1177,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250328,"strike":195000,"right":"P"},"trade":{"ms_of_day":55978415,"sequence":-615757918,"size":1,"condition":130,"price":5.42,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55978422,"bid_size":214,"bid_exchange":6,"bid":1.14,"bid_condition":50,"ask_size":219,"ask_exchange":65,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"ohlc":{"ms_of_day":55978422,"open":16.5,"high":17.9,"low":0.57,"close":1.14,"volume":89490,"count":13598,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"trade":{"ms_of_day":55978422,"sequence":1427546096,"size":1,"condition":134,"price":1.14,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"quote":{"ms_of_day":55978275,"bid_size":3312,"bid_exchange":5,"bid":0.02,"bid_condition":50,"ask_size":1600,"ask_exchange":7,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"ohlc":{"ms_of_day":55978422,"open":8.68,"high":8.68,"low":0.01,"close":0.03,"volume":378043,"count":48808,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"trade":{"ms_of_day":55978422,"sequence":1427546095,"size":1,"condition":134,"price":0.03,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55978422,"bid_size":224,"bid_exchange":6,"bid":1.14,"bid_condition":50,"ask_size":219,"ask_exchange":65,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55978424,"bid_size":30,"bid_exchange":7,"bid":1.15,"bid_condition":50,"ask_size":219,"ask_exchange":65,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":107000,"right":"P"},"quote":{"ms_of_day":55978426,"bid_size":84,"bid_exchange":31,"bid":0.11,"bid_condition":50,"ask_size":2284,"ask_exchange":42,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":107000,"right":"P"},"quote":{"ms_of_day":55978426,"bid_size":84,"bid_exchange":31,"bid":0.11,"bid_condition":50,"ask_size":2284,"ask_exchange":42,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":302500,"right":"P"},"quote":{"ms_of_day":55975890,"bid_size":15,"bid_exchange":76,"bid":0.48,"bid_condition":50,"ask_size":26,"ask_exchange":42,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":302500,"right":"P"},"ohlc":{"ms_of_day":55978433,"open":60.26,"high":60.26,"low":0.41,"close":0.52,"volume":1007,"count":418,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":302500,"right":"P"},"trade":{"ms_of_day":55978433,"sequence":842117110,"size":10,"condition":125,"price":0.52,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":302500,"right":"P"},"quote":{"ms_of_day":55978433,"bid_size":15,"bid_exchange":76,"bid":0.48,"bid_condition":50,"ask_size":9,"ask_exchange":11,"ask":0.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":302500,"right":"P"},"quote":{"ms_of_day":55978433,"bid_size":15,"bid_exchange":76,"bid":0.48,"bid_condition":50,"ask_size":9,"ask_exchange":11,"ask":0.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":575000,"right":"C"},"quote":{"ms_of_day":55978316,"bid_size":275,"bid_exchange":65,"bid":1.53,"bid_condition":50,"ask_size":172,"ask_exchange":46,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":575000,"right":"C"},"ohlc":{"ms_of_day":55978449,"open":15.33,"high":18.52,"low":0.97,"close":1.54,"volume":67009,"count":10272,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":575000,"right":"C"},"trade":{"ms_of_day":55978449,"sequence":600098885,"size":2,"condition":125,"price":1.54,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":575000,"right":"C"},"quote":{"ms_of_day":55978450,"bid_size":275,"bid_exchange":65,"bid":1.53,"bid_condition":50,"ask_size":172,"ask_exchange":46,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":575000,"right":"C"},"quote":{"ms_of_day":55978450,"bid_size":52,"bid_exchange":31,"bid":1.54,"bid_condition":50,"ask_size":172,"ask_exchange":46,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"quote":{"ms_of_day":55978454,"bid_size":595,"bid_exchange":65,"bid":0.3,"bid_condition":50,"ask_size":236,"ask_exchange":7,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"ohlc":{"ms_of_day":55978457,"open":11.96,"high":14.33,"low":0.18,"close":0.31,"volume":75147,"count":11586,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"trade":{"ms_of_day":55978457,"sequence":600101969,"size":2,"condition":18,"price":0.31,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"quote":{"ms_of_day":55978457,"bid_size":595,"bid_exchange":65,"bid":0.3,"bid_condition":50,"ask_size":236,"ask_exchange":7,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"quote":{"ms_of_day":55978457,"bid_size":595,"bid_exchange":65,"bid":0.3,"bid_condition":50,"ask_size":236,"ask_exchange":7,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55978463,"bid_size":10,"bid_exchange":5,"bid":89.0,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":89.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250516,"strike":150000,"right":"C"},"quote":{"ms_of_day":55978425,"bid_size":227,"bid_exchange":65,"bid":0.26,"bid_condition":50,"ask_size":265,"ask_exchange":22,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250516,"strike":150000,"right":"C"},"ohlc":{"ms_of_day":55978467,"open":2.15,"high":2.21,"low":0.16,"close":0.31,"volume":292,"count":65,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250516,"strike":150000,"right":"C"},"trade":{"ms_of_day":55978467,"sequence":-1410814187,"size":1,"condition":125,"price":0.31,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":588000,"right":"C"},"quote":{"ms_of_day":55978457,"bid_size":31,"bid_exchange":69,"bid":5.88,"bid_condition":50,"ask_size":96,"ask_exchange":69,"ask":5.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":588000,"right":"C"},"ohlc":{"ms_of_day":55978474,"open":15.86,"high":17.21,"low":4.97,"close":5.88,"volume":3294,"count":573,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":588000,"right":"C"},"trade":{"ms_of_day":55978474,"sequence":600105366,"size":6,"condition":95,"price":5.88,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5775000,"right":"C"},"quote":{"ms_of_day":55978476,"bid_size":165,"bid_exchange":5,"bid":3.8,"bid_condition":50,"ask_size":187,"ask_exchange":5,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":588000,"right":"C"},"quote":{"ms_of_day":55978475,"bid_size":78,"bid_exchange":73,"bid":5.88,"bid_condition":50,"ask_size":96,"ask_exchange":69,"ask":5.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":588000,"right":"C"},"quote":{"ms_of_day":55978475,"bid_size":143,"bid_exchange":1,"bid":5.88,"bid_condition":50,"ask_size":96,"ask_exchange":69,"ask":5.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"quote":{"ms_of_day":55978461,"bid_size":88,"bid_exchange":1,"bid":8.93,"bid_condition":50,"ask_size":145,"ask_exchange":43,"ask":8.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"ohlc":{"ms_of_day":55978477,"open":19.68,"high":21.41,"low":7.73,"close":8.93,"volume":3670,"count":398,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"trade":{"ms_of_day":55978477,"sequence":600105639,"size":2,"condition":95,"price":8.93,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55978478,"bid_size":225,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":222,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55978478,"open":48.1,"high":48.1,"low":0.25,"close":0.75,"volume":76894,"count":28089,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55978478,"sequence":600105784,"size":1,"condition":18,"price":0.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55978479,"bid_size":225,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":231,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55978479,"bid_size":225,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":238,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"quote":{"ms_of_day":55978483,"bid_size":191,"bid_exchange":1,"bid":8.93,"bid_condition":50,"ask_size":145,"ask_exchange":43,"ask":8.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":195000,"right":"P"},"quote":{"ms_of_day":55978441,"bid_size":338,"bid_exchange":46,"bid":0.1,"bid_condition":50,"ask_size":386,"ask_exchange":46,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":195000,"right":"P"},"ohlc":{"ms_of_day":55978486,"open":1.63,"high":9.3,"low":0.08,"close":0.1,"volume":47373,"count":8193,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":195000,"right":"P"},"trade":{"ms_of_day":55978486,"sequence":-1410813783,"size":1,"condition":18,"price":0.1,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55978490,"bid_size":6,"bid_exchange":5,"bid":4.65,"bid_condition":50,"ask_size":89,"ask_exchange":1,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":275000,"right":"P"},"quote":{"ms_of_day":55978491,"bid_size":61,"bid_exchange":65,"bid":11.65,"bid_condition":50,"ask_size":9,"ask_exchange":22,"ask":11.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":275000,"right":"P"},"ohlc":{"ms_of_day":55978491,"open":55.29,"high":56.0,"low":7.12,"close":11.7,"volume":12991,"count":3422,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":275000,"right":"P"},"trade":{"ms_of_day":55978491,"sequence":34147640,"size":1,"condition":18,"price":11.7,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55978490,"bid_size":10,"bid_exchange":5,"bid":89.0,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":89.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55978482,"bid_size":29,"bid_exchange":42,"bid":2.18,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"ohlc":{"ms_of_day":55978491,"open":2.89,"high":9.95,"low":1.58,"close":2.2,"volume":160044,"count":36345,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"trade":{"ms_of_day":55978491,"sequence":34147720,"size":2,"condition":18,"price":2.2,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55978491,"bid_size":29,"bid_exchange":42,"bid":2.18,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":260000,"right":"C"},"quote":{"ms_of_day":55978297,"bid_size":18,"bid_exchange":65,"bid":18.45,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":18.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":260000,"right":"C"},"ohlc":{"ms_of_day":55978491,"open":6.85,"high":32.0,"low":5.25,"close":18.6,"volume":11002,"count":2049,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":260000,"right":"C"},"trade":{"ms_of_day":55978491,"sequence":34147776,"size":1,"condition":95,"price":18.6,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":260000,"right":"C"},"quote":{"ms_of_day":55978491,"bid_size":18,"bid_exchange":65,"bid":18.45,"bid_condition":50,"ask_size":10,"ask_exchange":6,"ask":18.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"quote":{"ms_of_day":55978491,"bid_size":191,"bid_exchange":1,"bid":8.93,"bid_condition":50,"ask_size":133,"ask_exchange":43,"ask":8.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":275000,"right":"P"},"quote":{"ms_of_day":55978491,"bid_size":61,"bid_exchange":65,"bid":11.65,"bid_condition":50,"ask_size":40,"ask_exchange":11,"ask":11.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":260000,"right":"C"},"quote":{"ms_of_day":55978491,"bid_size":18,"bid_exchange":65,"bid":18.45,"bid_condition":50,"ask_size":10,"ask_exchange":6,"ask":18.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":260000,"right":"C"},"ohlc":{"ms_of_day":55978492,"open":6.85,"high":32.0,"low":5.25,"close":18.45,"volume":11003,"count":2050,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":260000,"right":"C"},"trade":{"ms_of_day":55978492,"sequence":34148630,"size":1,"condition":18,"price":18.45,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":275000,"right":"P"},"quote":{"ms_of_day":55978493,"bid_size":46,"bid_exchange":65,"bid":11.65,"bid_condition":50,"ask_size":40,"ask_exchange":11,"ask":11.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250328,"strike":195000,"right":"P"},"quote":{"ms_of_day":55978489,"bid_size":1,"bid_exchange":60,"bid":5.25,"bid_condition":50,"ask_size":13,"ask_exchange":73,"ask":5.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250328,"strike":195000,"right":"P"},"quote":{"ms_of_day":55978489,"bid_size":14,"bid_exchange":7,"bid":5.25,"bid_condition":50,"ask_size":13,"ask_exchange":73,"ask":5.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55978493,"bid_size":29,"bid_exchange":42,"bid":2.18,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":2.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":260000,"right":"C"},"quote":{"ms_of_day":55978494,"bid_size":18,"bid_exchange":65,"bid":18.45,"bid_condition":50,"ask_size":6,"ask_exchange":65,"ask":18.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20271217,"strike":120000,"right":"C"},"quote":{"ms_of_day":55978498,"bid_size":1,"bid_exchange":9,"bid":103.35,"bid_condition":50,"ask_size":31,"ask_exchange":7,"ask":104.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20271217,"strike":120000,"right":"C"},"ohlc":{"ms_of_day":55978498,"open":106.0,"high":106.0,"low":94.81,"close":103.35,"volume":33,"count":16,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20271217,"strike":120000,"right":"C"},"trade":{"ms_of_day":55978498,"sequence":-1410813454,"size":1,"condition":18,"price":103.35,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20271217,"strike":120000,"right":"C"},"quote":{"ms_of_day":55978498,"bid_size":1,"bid_exchange":9,"bid":103.35,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":104.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20271217,"strike":120000,"right":"C"},"quote":{"ms_of_day":55978498,"bid_size":42,"bid_exchange":22,"bid":101.85,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":104.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55978499,"bid_size":6,"bid_exchange":5,"bid":4.65,"bid_condition":50,"ask_size":84,"ask_exchange":42,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55978499,"open":51.5,"high":57.83,"low":1.37,"close":4.65,"volume":79368,"count":16291,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55978499,"sequence":34152467,"size":3,"condition":18,"price":4.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55978499,"bid_size":3,"bid_exchange":5,"bid":4.65,"bid_condition":50,"ask_size":84,"ask_exchange":42,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55978499,"bid_size":3,"bid_exchange":5,"bid":4.65,"bid_condition":50,"ask_size":84,"ask_exchange":42,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55978499,"open":51.5,"high":57.83,"low":1.37,"close":4.65,"volume":79371,"count":16292,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55978499,"sequence":34152494,"size":3,"condition":18,"price":4.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55978499,"bid_size":122,"bid_exchange":11,"bid":4.6,"bid_condition":50,"ask_size":84,"ask_exchange":42,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55978489,"bid_size":56,"bid_exchange":69,"bid":0.15,"bid_condition":50,"ask_size":545,"ask_exchange":65,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55978515,"open":5.99,"high":6.8,"low":0.11,"close":0.16,"volume":207714,"count":28869,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"trade":{"ms_of_day":55978515,"sequence":-62729569,"size":5,"condition":18,"price":0.16,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55978515,"bid_size":56,"bid_exchange":69,"bid":0.15,"bid_condition":50,"ask_size":795,"ask_exchange":6,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55978515,"bid_size":56,"bid_exchange":69,"bid":0.15,"bid_condition":50,"ask_size":805,"ask_exchange":22,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250404,"strike":190000,"right":"P"},"quote":{"ms_of_day":55978524,"bid_size":27,"bid_exchange":11,"bid":6.55,"bid_condition":50,"ask_size":27,"ask_exchange":60,"ask":6.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1010000,"right":"C"},"quote":{"ms_of_day":55978529,"bid_size":20,"bid_exchange":42,"bid":0.62,"bid_condition":50,"ask_size":12,"ask_exchange":11,"ask":0.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1010000,"right":"C"},"quote":{"ms_of_day":55978531,"bid_size":20,"bid_exchange":42,"bid":0.62,"bid_condition":50,"ask_size":25,"ask_exchange":42,"ask":0.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5775000,"right":"C"},"quote":{"ms_of_day":55978535,"bid_size":165,"bid_exchange":5,"bid":3.8,"bid_condition":50,"ask_size":177,"ask_exchange":5,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55978537,"bid_size":35,"bid_exchange":5,"bid":21.8,"bid_condition":50,"ask_size":43,"ask_exchange":5,"ask":22.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55978537,"open":45.94,"high":45.94,"low":13.4,"close":22.0,"volume":3210,"count":1429,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55978537,"sequence":600117380,"size":10,"condition":18,"price":22.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55978534,"bid_size":41,"bid_exchange":42,"bid":0.89,"bid_condition":50,"ask_size":16,"ask_exchange":31,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55978497,"bid_size":6,"bid_exchange":60,"bid":1.44,"bid_condition":50,"ask_size":243,"ask_exchange":6,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"ohlc":{"ms_of_day":55978539,"open":9.14,"high":15.72,"low":0.64,"close":1.45,"volume":106236,"count":15805,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"trade":{"ms_of_day":55978539,"sequence":1427557509,"size":15,"condition":18,"price":1.45,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55978539,"bid_size":6,"bid_exchange":60,"bid":1.44,"bid_condition":50,"ask_size":243,"ask_exchange":6,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55978539,"bid_size":6,"bid_exchange":60,"bid":1.44,"bid_condition":50,"ask_size":243,"ask_exchange":6,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"ohlc":{"ms_of_day":55978539,"open":9.14,"high":15.72,"low":0.64,"close":1.45,"volume":106246,"count":15806,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"trade":{"ms_of_day":55978539,"sequence":1427557513,"size":10,"condition":18,"price":1.45,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55978540,"bid_size":6,"bid_exchange":60,"bid":1.44,"bid_condition":50,"ask_size":289,"ask_exchange":22,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250404,"strike":82000,"right":"C"},"quote":{"ms_of_day":55960607,"bid_size":38,"bid_exchange":69,"bid":3.15,"bid_condition":50,"ask_size":76,"ask_exchange":11,"ask":3.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250404,"strike":82000,"right":"C"},"ohlc":{"ms_of_day":55978533,"open":6.0,"high":6.0,"low":2.04,"close":3.34,"volume":26,"count":19,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250404,"strike":82000,"right":"C"},"trade":{"ms_of_day":55978533,"sequence":-615753312,"size":4,"condition":131,"price":3.34,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250328,"strike":77000,"right":"C"},"quote":{"ms_of_day":55963977,"bid_size":70,"bid_exchange":43,"bid":1.94,"bid_condition":50,"ask_size":264,"ask_exchange":5,"ask":2.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250328,"strike":77000,"right":"C"},"ohlc":{"ms_of_day":55978533,"open":22.6,"high":22.6,"low":0.9,"close":2.14,"volume":212,"count":59,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250328,"strike":77000,"right":"C"},"trade":{"ms_of_day":55978533,"sequence":-615753311,"size":4,"condition":131,"price":2.14,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"quote":{"ms_of_day":55978539,"bid_size":3312,"bid_exchange":5,"bid":0.02,"bid_condition":50,"ask_size":1600,"ask_exchange":7,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55978542,"bid_size":33,"bid_exchange":5,"bid":21.8,"bid_condition":50,"ask_size":43,"ask_exchange":5,"ask":22.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55978542,"bid_size":3,"bid_exchange":5,"bid":21.9,"bid_condition":50,"ask_size":43,"ask_exchange":5,"ask":22.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":582000,"right":"C"},"quote":{"ms_of_day":55978545,"bid_size":47,"bid_exchange":6,"bid":8.45,"bid_condition":50,"ask_size":2,"ask_exchange":9,"ask":8.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":582000,"right":"C"},"ohlc":{"ms_of_day":55978545,"open":18.33,"high":21.53,"low":7.41,"close":8.45,"volume":2584,"count":407,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":582000,"right":"C"},"trade":{"ms_of_day":55978545,"sequence":600117981,"size":2,"condition":18,"price":8.45,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":582000,"right":"C"},"quote":{"ms_of_day":55978545,"bid_size":47,"bid_exchange":6,"bid":8.45,"bid_condition":50,"ask_size":159,"ask_exchange":65,"ask":8.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":582000,"right":"C"},"quote":{"ms_of_day":55978546,"bid_size":47,"bid_exchange":6,"bid":8.45,"bid_condition":50,"ask_size":131,"ask_exchange":43,"ask":8.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"quote":{"ms_of_day":55978575,"bid_size":3271,"bid_exchange":6,"bid":0.02,"bid_condition":50,"ask_size":1600,"ask_exchange":7,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":587000,"right":"C"},"quote":{"ms_of_day":55978580,"bid_size":45,"bid_exchange":46,"bid":6.27,"bid_condition":50,"ask_size":107,"ask_exchange":46,"ask":6.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":587000,"right":"C"},"ohlc":{"ms_of_day":55978598,"open":16.57,"high":16.57,"low":5.45,"close":6.27,"volume":3129,"count":400,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":587000,"right":"C"},"trade":{"ms_of_day":55978598,"sequence":600121445,"size":3,"condition":95,"price":6.27,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55978604,"bid_size":60,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":192,"ask_exchange":6,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55978621,"open":9.72,"high":9.72,"low":0.3,"close":0.47,"volume":401237,"count":42829,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55978621,"sequence":1427561050,"size":5,"condition":18,"price":0.47,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55978621,"bid_size":59,"bid_exchange":69,"bid":0.47,"bid_condition":50,"ask_size":192,"ask_exchange":6,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DAL","expiration":20250417,"strike":54000,"right":"C"},"quote":{"ms_of_day":55978622,"bid_size":732,"bid_exchange":65,"bid":0.29,"bid_condition":50,"ask_size":474,"ask_exchange":43,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":4000,"right":"C"},"quote":{"ms_of_day":55977442,"bid_size":923,"bid_exchange":4,"bid":5.0,"bid_condition":50,"ask_size":509,"ask_exchange":22,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":4000,"right":"C"},"ohlc":{"ms_of_day":55978628,"open":2.96,"high":8.5,"low":2.71,"close":5.13,"volume":1302,"count":191,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":4000,"right":"C"},"trade":{"ms_of_day":55978628,"sequence":-1153539080,"size":1,"condition":130,"price":5.13,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":20000,"right":"C"},"quote":{"ms_of_day":55978628,"bid_size":1,"bid_exchange":43,"bid":2.3,"bid_condition":50,"ask_size":146,"ask_exchange":9,"ask":2.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55978628,"open":1.6,"high":4.8,"low":1.0,"close":2.43,"volume":7462,"count":906,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":20000,"right":"C"},"trade":{"ms_of_day":55978628,"sequence":-1153539079,"size":1,"condition":130,"price":2.43,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":20000,"right":"C"},"quote":{"ms_of_day":55978629,"bid_size":1,"bid_exchange":11,"bid":2.1,"bid_condition":50,"ask_size":146,"ask_exchange":9,"ask":2.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":20000,"right":"C"},"quote":{"ms_of_day":55978629,"bid_size":1,"bid_exchange":65,"bid":2.1,"bid_condition":50,"ask_size":146,"ask_exchange":9,"ask":2.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":99000,"right":"C"},"quote":{"ms_of_day":55978648,"bid_size":308,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1018,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":99000,"right":"C"},"ohlc":{"ms_of_day":55978649,"open":2.78,"high":3.36,"low":0.04,"close":0.05,"volume":28071,"count":2999,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":99000,"right":"C"},"trade":{"ms_of_day":55978649,"sequence":-1153538191,"size":1,"condition":18,"price":0.05,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":99000,"right":"C"},"quote":{"ms_of_day":55978648,"bid_size":308,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1018,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":99000,"right":"C"},"ohlc":{"ms_of_day":55978649,"open":2.78,"high":3.36,"low":0.04,"close":0.05,"volume":28080,"count":3000,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":99000,"right":"C"},"trade":{"ms_of_day":55978649,"sequence":-1153538190,"size":9,"condition":18,"price":0.05,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":99000,"right":"C"},"quote":{"ms_of_day":55978649,"bid_size":179,"bid_exchange":11,"bid":0.04,"bid_condition":50,"ask_size":1018,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":99000,"right":"C"},"quote":{"ms_of_day":55978649,"bid_size":179,"bid_exchange":11,"bid":0.04,"bid_condition":50,"ask_size":1165,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20270115,"strike":49000,"right":"C"},"quote":{"ms_of_day":55978649,"bid_size":309,"bid_exchange":22,"bid":12.0,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":13.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20270115,"strike":49000,"right":"C"},"ohlc":{"ms_of_day":55978649,"open":16.73,"high":16.73,"low":13.35,"close":13.35,"volume":3,"count":3,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20270115,"strike":49000,"right":"C"},"trade":{"ms_of_day":55978649,"sequence":-1153538142,"size":1,"condition":18,"price":13.35,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20270115,"strike":49000,"right":"C"},"quote":{"ms_of_day":55978649,"bid_size":9,"bid_exchange":7,"bid":13.35,"bid_condition":50,"ask_size":120,"ask_exchange":22,"ask":16.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20270115,"strike":49000,"right":"C"},"quote":{"ms_of_day":55978650,"bid_size":309,"bid_exchange":22,"bid":12.0,"bid_condition":50,"ask_size":120,"ask_exchange":22,"ask":16.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20270115,"strike":660000,"right":"C"},"quote":{"ms_of_day":55978654,"bid_size":90,"bid_exchange":43,"bid":27.5,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":28.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":592000,"right":"C"},"quote":{"ms_of_day":55978663,"bid_size":60,"bid_exchange":42,"bid":4.48,"bid_condition":50,"ask_size":150,"ask_exchange":46,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":592000,"right":"C"},"ohlc":{"ms_of_day":55978666,"open":13.44,"high":14.66,"low":3.94,"close":4.48,"volume":2810,"count":438,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":592000,"right":"C"},"trade":{"ms_of_day":55978666,"sequence":600127236,"size":3,"condition":95,"price":4.48,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":592000,"right":"C"},"quote":{"ms_of_day":55978666,"bid_size":215,"bid_exchange":1,"bid":4.48,"bid_condition":50,"ask_size":150,"ask_exchange":46,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55978657,"bid_size":144,"bid_exchange":5,"bid":2.61,"bid_condition":50,"ask_size":50,"ask_exchange":69,"ask":2.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55978681,"open":11.11,"high":11.11,"low":2.01,"close":2.64,"volume":44009,"count":6287,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"trade":{"ms_of_day":55978681,"sequence":-62726305,"size":2,"condition":18,"price":2.64,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGT","expiration":20250417,"strike":105000,"right":"C"},"quote":{"ms_of_day":55978694,"bid_size":192,"bid_exchange":65,"bid":4.45,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGT","expiration":20250417,"strike":105000,"right":"C"},"ohlc":{"ms_of_day":55978694,"open":19.85,"high":19.95,"low":2.2,"close":4.5,"volume":2388,"count":411,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGT","expiration":20250417,"strike":105000,"right":"C"},"trade":{"ms_of_day":55978694,"sequence":34178000,"size":1,"condition":18,"price":4.5,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGT","expiration":20250417,"strike":105000,"right":"C"},"quote":{"ms_of_day":55978694,"bid_size":192,"bid_exchange":65,"bid":4.45,"bid_condition":50,"ask_size":12,"ask_exchange":42,"ask":4.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGT","expiration":20250417,"strike":105000,"right":"C"},"quote":{"ms_of_day":55978695,"bid_size":192,"bid_exchange":65,"bid":4.45,"bid_condition":50,"ask_size":15,"ask_exchange":42,"ask":4.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55978701,"bid_size":145,"bid_exchange":22,"bid":2.61,"bid_condition":50,"ask_size":50,"ask_exchange":69,"ask":2.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55978703,"bid_size":39,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":192,"ask_exchange":6,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"P"},"quote":{"ms_of_day":55978703,"bid_size":20,"bid_exchange":1,"bid":1.59,"bid_condition":50,"ask_size":7,"ask_exchange":47,"ask":1.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"P"},"ohlc":{"ms_of_day":55978703,"open":10.71,"high":13.71,"low":0.84,"close":1.59,"volume":33266,"count":7877,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"P"},"trade":{"ms_of_day":55978703,"sequence":-1410805647,"size":1,"condition":18,"price":1.59,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"P"},"quote":{"ms_of_day":55978703,"bid_size":20,"bid_exchange":1,"bid":1.59,"bid_condition":50,"ask_size":4,"ask_exchange":60,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"P"},"quote":{"ms_of_day":55978703,"bid_size":20,"bid_exchange":1,"bid":1.59,"bid_condition":50,"ask_size":4,"ask_exchange":60,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55978702,"bid_size":8,"bid_exchange":11,"bid":2.62,"bid_condition":50,"ask_size":50,"ask_exchange":69,"ask":2.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":195000,"right":"P"},"quote":{"ms_of_day":55978704,"bid_size":355,"bid_exchange":46,"bid":0.1,"bid_condition":50,"ask_size":278,"ask_exchange":47,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":195000,"right":"P"},"quote":{"ms_of_day":55978704,"bid_size":199,"bid_exchange":46,"bid":0.1,"bid_condition":50,"ask_size":278,"ask_exchange":47,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5800000,"right":"P"},"quote":{"ms_of_day":55978707,"bid_size":6,"bid_exchange":5,"bid":125.0,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":125.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"quote":{"ms_of_day":55978702,"bid_size":30,"bid_exchange":11,"bid":2.66,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55978707,"open":13.44,"high":21.3,"low":1.86,"close":2.66,"volume":24311,"count":4574,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"trade":{"ms_of_day":55978707,"sequence":-62724475,"size":1,"condition":134,"price":2.66,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"quote":{"ms_of_day":55978707,"bid_size":123,"bid_exchange":7,"bid":2.66,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"quote":{"ms_of_day":55978707,"bid_size":123,"bid_exchange":7,"bid":2.66,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55978707,"bid_size":1,"bid_exchange":60,"bid":2.12,"bid_condition":50,"ask_size":43,"ask_exchange":11,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55978707,"open":18.6,"high":19.3,"low":1.61,"close":2.12,"volume":47665,"count":8612,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"trade":{"ms_of_day":55978707,"sequence":-62724239,"size":1,"condition":134,"price":2.12,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55978707,"bid_size":327,"bid_exchange":7,"bid":2.12,"bid_condition":50,"ask_size":43,"ask_exchange":11,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55978707,"bid_size":327,"bid_exchange":7,"bid":2.12,"bid_condition":50,"ask_size":43,"ask_exchange":11,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":587000,"right":"C"},"quote":{"ms_of_day":55978711,"bid_size":45,"bid_exchange":46,"bid":6.27,"bid_condition":50,"ask_size":45,"ask_exchange":46,"ask":6.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"P"},"quote":{"ms_of_day":55978717,"bid_size":11,"bid_exchange":69,"bid":1.58,"bid_condition":50,"ask_size":4,"ask_exchange":60,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"P"},"ohlc":{"ms_of_day":55978717,"open":10.71,"high":13.71,"low":0.84,"close":1.59,"volume":33286,"count":7878,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"P"},"trade":{"ms_of_day":55978717,"sequence":-1410804560,"size":20,"condition":18,"price":1.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"P"},"quote":{"ms_of_day":55978717,"bid_size":1,"bid_exchange":1,"bid":1.59,"bid_condition":50,"ask_size":4,"ask_exchange":60,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"P"},"quote":{"ms_of_day":55978717,"bid_size":92,"bid_exchange":47,"bid":1.58,"bid_condition":50,"ask_size":4,"ask_exchange":60,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"P"},"quote":{"ms_of_day":55978717,"bid_size":92,"bid_exchange":47,"bid":1.58,"bid_condition":50,"ask_size":4,"ask_exchange":60,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"P"},"ohlc":{"ms_of_day":55978717,"open":10.71,"high":13.71,"low":0.84,"close":1.59,"volume":33287,"count":7879,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"P"},"trade":{"ms_of_day":55978717,"sequence":-1410804529,"size":1,"condition":18,"price":1.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"P"},"quote":{"ms_of_day":55978717,"bid_size":92,"bid_exchange":47,"bid":1.58,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":1.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LRCX","expiration":20250417,"strike":78000,"right":"C"},"quote":{"ms_of_day":55978726,"bid_size":160,"bid_exchange":11,"bid":1.89,"bid_condition":50,"ask_size":106,"ask_exchange":46,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LRCX","expiration":20250417,"strike":78000,"right":"C"},"ohlc":{"ms_of_day":55978731,"open":3.1,"high":3.39,"low":1.61,"close":1.93,"volume":94,"count":31,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LRCX","expiration":20250417,"strike":78000,"right":"C"},"trade":{"ms_of_day":55978731,"sequence":-1345161020,"size":1,"condition":138,"price":1.93,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LRCX","expiration":20250417,"strike":78000,"right":"C"},"quote":{"ms_of_day":55978731,"bid_size":160,"bid_exchange":11,"bid":1.89,"bid_condition":50,"ask_size":103,"ask_exchange":46,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AFL","expiration":20250425,"strike":111000,"right":"C"},"quote":{"ms_of_day":55978725,"bid_size":32,"bid_exchange":11,"bid":2.35,"bid_condition":50,"ask_size":34,"ask_exchange":5,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":587000,"right":"C"},"quote":{"ms_of_day":55978730,"bid_size":45,"bid_exchange":46,"bid":6.27,"bid_condition":50,"ask_size":35,"ask_exchange":46,"ask":6.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"P"},"quote":{"ms_of_day":55978731,"bid_size":92,"bid_exchange":47,"bid":1.58,"bid_condition":50,"ask_size":4,"ask_exchange":60,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":570000,"right":"P"},"quote":{"ms_of_day":55978717,"bid_size":40,"bid_exchange":6,"bid":10.35,"bid_condition":50,"ask_size":71,"ask_exchange":42,"ask":10.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55978749,"open":12.6,"high":22.44,"low":7.43,"close":10.37,"volume":9266,"count":1963,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":570000,"right":"P"},"trade":{"ms_of_day":55978749,"sequence":1427573093,"size":1,"condition":125,"price":10.37,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":570000,"right":"P"},"quote":{"ms_of_day":55978758,"bid_size":84,"bid_exchange":42,"bid":10.34,"bid_condition":50,"ask_size":71,"ask_exchange":42,"ask":10.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250404,"strike":190000,"right":"P"},"quote":{"ms_of_day":55978760,"bid_size":27,"bid_exchange":11,"bid":6.55,"bid_condition":50,"ask_size":27,"ask_exchange":60,"ask":6.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55978771,"bid_size":42,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":137,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55978771,"open":30.02,"high":33.0,"low":0.79,"close":2.95,"volume":79958,"count":31430,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55978771,"sequence":600144519,"size":1,"condition":125,"price":2.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55978791,"bid_size":116,"bid_exchange":4,"bid":18.05,"bid_condition":50,"ask_size":118,"ask_exchange":73,"ask":18.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"ohlc":{"ms_of_day":55978791,"open":28.56,"high":29.5,"low":10.4,"close":18.1,"volume":5819,"count":1511,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"trade":{"ms_of_day":55978791,"sequence":-1410802038,"size":1,"condition":18,"price":18.1,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55978170,"bid_size":1013,"bid_exchange":1,"bid":0.25,"bid_condition":50,"ask_size":961,"ask_exchange":1,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"ohlc":{"ms_of_day":55978791,"open":0.46,"high":1.5,"low":0.21,"close":0.25,"volume":29467,"count":3928,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"trade":{"ms_of_day":55978791,"sequence":-1410802034,"size":1,"condition":18,"price":0.25,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55978791,"bid_size":116,"bid_exchange":4,"bid":18.05,"bid_condition":50,"ask_size":118,"ask_exchange":73,"ask":18.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LRCX","expiration":20250417,"strike":78000,"right":"C"},"quote":{"ms_of_day":55978796,"bid_size":160,"bid_exchange":11,"bid":1.89,"bid_condition":50,"ask_size":83,"ask_exchange":46,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":307500,"right":"C"},"quote":{"ms_of_day":55978702,"bid_size":299,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":4,"ask_exchange":7,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":307500,"right":"C"},"ohlc":{"ms_of_day":55978802,"open":0.21,"high":1.31,"low":0.14,"close":0.16,"volume":15634,"count":2731,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":307500,"right":"C"},"trade":{"ms_of_day":55978802,"sequence":34185209,"size":1,"condition":18,"price":0.16,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":307500,"right":"C"},"quote":{"ms_of_day":55978802,"bid_size":299,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55978804,"bid_size":42,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":133,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250620,"strike":271000,"right":"P"},"quote":{"ms_of_day":55970825,"bid_size":466,"bid_exchange":42,"bid":3.1,"bid_condition":50,"ask_size":1227,"ask_exchange":42,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250620,"strike":271000,"right":"P"},"ohlc":{"ms_of_day":55978807,"open":8.85,"high":8.85,"low":3.09,"close":3.14,"volume":2153,"count":744,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250620,"strike":271000,"right":"P"},"trade":{"ms_of_day":55978807,"sequence":-630246291,"size":1,"condition":125,"price":3.14,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BSX","expiration":20261218,"strike":90000,"right":"P"},"quote":{"ms_of_day":55978805,"bid_size":3,"bid_exchange":73,"bid":7.3,"bid_condition":50,"ask_size":71,"ask_exchange":7,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BSX","expiration":20261218,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55978805,"open":6.0,"high":7.3,"low":5.89,"close":7.3,"volume":30,"count":8,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BSX","expiration":20261218,"strike":90000,"right":"P"},"trade":{"ms_of_day":55978805,"sequence":-615744967,"size":1,"condition":18,"price":7.3,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BSX","expiration":20261218,"strike":90000,"right":"P"},"quote":{"ms_of_day":55978805,"bid_size":3,"bid_exchange":69,"bid":7.3,"bid_condition":50,"ask_size":71,"ask_exchange":7,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BSX","expiration":20261218,"strike":90000,"right":"P"},"quote":{"ms_of_day":55978805,"bid_size":3,"bid_exchange":69,"bid":7.3,"bid_condition":50,"ask_size":181,"ask_exchange":76,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":400000,"right":"C"},"quote":{"ms_of_day":55978810,"bid_size":6,"bid_exchange":4,"bid":0.62,"bid_condition":50,"ask_size":5,"ask_exchange":60,"ask":0.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250620,"strike":271000,"right":"P"},"quote":{"ms_of_day":55978807,"bid_size":809,"bid_exchange":4,"bid":3.1,"bid_condition":50,"ask_size":1227,"ask_exchange":42,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250620,"strike":271000,"right":"P"},"quote":{"ms_of_day":55978808,"bid_size":809,"bid_exchange":4,"bid":3.1,"bid_condition":50,"ask_size":1227,"ask_exchange":42,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250411,"strike":97000,"right":"C"},"quote":{"ms_of_day":55978784,"bid_size":848,"bid_exchange":43,"bid":2.66,"bid_condition":50,"ask_size":2261,"ask_exchange":43,"ask":2.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250411,"strike":97000,"right":"C"},"ohlc":{"ms_of_day":55978824,"open":5.55,"high":5.95,"low":1.9,"close":2.68,"volume":1219,"count":301,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250411,"strike":97000,"right":"C"},"trade":{"ms_of_day":55978824,"sequence":-1153530650,"size":1,"condition":125,"price":2.68,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55978825,"bid_size":42,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":134,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250411,"strike":97000,"right":"C"},"quote":{"ms_of_day":55978832,"bid_size":848,"bid_exchange":43,"bid":2.66,"bid_condition":50,"ask_size":2569,"ask_exchange":43,"ask":2.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250502,"strike":23000,"right":"C"},"quote":{"ms_of_day":55978841,"bid_size":312,"bid_exchange":11,"bid":2.07,"bid_condition":50,"ask_size":7,"ask_exchange":60,"ask":2.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":592000,"right":"C"},"quote":{"ms_of_day":55978836,"bid_size":215,"bid_exchange":1,"bid":4.48,"bid_condition":50,"ask_size":132,"ask_exchange":46,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":210000,"right":"C"},"quote":{"ms_of_day":55978857,"bid_size":267,"bid_exchange":7,"bid":0.04,"bid_condition":50,"ask_size":424,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250411,"strike":97000,"right":"C"},"quote":{"ms_of_day":55978879,"bid_size":848,"bid_exchange":43,"bid":2.66,"bid_condition":50,"ask_size":2418,"ask_exchange":43,"ask":2.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250425,"strike":47000,"right":"C"},"quote":{"ms_of_day":55978892,"bid_size":259,"bid_exchange":65,"bid":0.34,"bid_condition":50,"ask_size":349,"ask_exchange":42,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55978854,"bid_size":30,"bid_exchange":69,"bid":1.78,"bid_condition":50,"ask_size":122,"ask_exchange":46,"ask":1.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55978889,"open":8.11,"high":18.43,"low":0.78,"close":1.79,"volume":103731,"count":17617,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"trade":{"ms_of_day":55978889,"sequence":1427576331,"size":1,"condition":18,"price":1.79,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55978894,"bid_size":28,"bid_exchange":5,"bid":7.6,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":7.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"ohlc":{"ms_of_day":55978894,"open":19.9,"high":51.0,"low":4.8,"close":7.7,"volume":21989,"count":7595,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"trade":{"ms_of_day":55978894,"sequence":600151176,"size":1,"condition":18,"price":7.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55978889,"bid_size":30,"bid_exchange":69,"bid":1.78,"bid_condition":50,"ask_size":243,"ask_exchange":42,"ask":1.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55978894,"bid_size":27,"bid_exchange":5,"bid":7.6,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":7.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55978891,"bid_size":30,"bid_exchange":69,"bid":1.78,"bid_condition":50,"ask_size":243,"ask_exchange":42,"ask":1.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55978895,"bid_size":1,"bid_exchange":5,"bid":7.7,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":7.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55978905,"bid_size":27,"bid_exchange":5,"bid":7.6,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":7.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"ohlc":{"ms_of_day":55978905,"open":19.9,"high":51.0,"low":4.8,"close":7.7,"volume":21990,"count":7596,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"trade":{"ms_of_day":55978905,"sequence":600151412,"size":1,"condition":18,"price":7.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55978905,"bid_size":27,"bid_exchange":5,"bid":7.6,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":7.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"ohlc":{"ms_of_day":55978915,"open":19.9,"high":51.0,"low":4.8,"close":7.6,"volume":21993,"count":7597,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"trade":{"ms_of_day":55978915,"sequence":600151579,"size":3,"condition":18,"price":7.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55978915,"bid_size":24,"bid_exchange":5,"bid":7.6,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":7.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250516,"strike":220000,"right":"C"},"quote":{"ms_of_day":55969043,"bid_size":546,"bid_exchange":22,"bid":0.3,"bid_condition":50,"ask_size":380,"ask_exchange":5,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250516,"strike":220000,"right":"C"},"ohlc":{"ms_of_day":55978922,"open":2.29,"high":2.29,"low":0.39,"close":0.39,"volume":367,"count":103,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250516,"strike":220000,"right":"C"},"trade":{"ms_of_day":55978922,"sequence":-1153525768,"size":2,"condition":130,"price":0.39,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250516,"strike":215000,"right":"C"},"quote":{"ms_of_day":55972159,"bid_size":22,"bid_exchange":46,"bid":0.57,"bid_condition":50,"ask_size":121,"ask_exchange":65,"ask":0.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250516,"strike":215000,"right":"C"},"ohlc":{"ms_of_day":55978922,"open":2.41,"high":3.1,"low":0.55,"close":0.59,"volume":394,"count":161,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250516,"strike":215000,"right":"C"},"trade":{"ms_of_day":55978922,"sequence":-1153525767,"size":2,"condition":130,"price":0.59,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250516,"strike":215000,"right":"C"},"quote":{"ms_of_day":55978922,"bid_size":22,"bid_exchange":46,"bid":0.57,"bid_condition":50,"ask_size":124,"ask_exchange":43,"ask":0.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250516,"strike":215000,"right":"C"},"quote":{"ms_of_day":55978923,"bid_size":22,"bid_exchange":46,"bid":0.57,"bid_condition":50,"ask_size":124,"ask_exchange":43,"ask":0.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250516,"strike":220000,"right":"C"},"quote":{"ms_of_day":55978924,"bid_size":1,"bid_exchange":6,"bid":0.37,"bid_condition":50,"ask_size":380,"ask_exchange":5,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PANW","expiration":20250516,"strike":220000,"right":"C"},"quote":{"ms_of_day":55978924,"bid_size":1,"bid_exchange":6,"bid":0.37,"bid_condition":50,"ask_size":403,"ask_exchange":9,"ask":0.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":232500,"right":"P"},"quote":{"ms_of_day":55978928,"bid_size":1,"bid_exchange":11,"bid":0.6,"bid_condition":50,"ask_size":51,"ask_exchange":73,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":232500,"right":"P"},"ohlc":{"ms_of_day":55978928,"open":18.75,"high":18.75,"low":0.05,"close":0.6,"volume":220,"count":69,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":232500,"right":"P"},"trade":{"ms_of_day":55978928,"sequence":-627511891,"size":1,"condition":18,"price":0.6,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":232500,"right":"P"},"quote":{"ms_of_day":55978928,"bid_size":286,"bid_exchange":43,"bid":0.5,"bid_condition":50,"ask_size":51,"ask_exchange":73,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":232500,"right":"P"},"quote":{"ms_of_day":55978929,"bid_size":286,"bid_exchange":43,"bid":0.5,"bid_condition":50,"ask_size":51,"ask_exchange":73,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250425,"strike":47000,"right":"C"},"quote":{"ms_of_day":55978927,"bid_size":293,"bid_exchange":65,"bid":0.34,"bid_condition":50,"ask_size":349,"ask_exchange":42,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55978825,"bid_size":677,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":602,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5750000,"right":"C"},"ohlc":{"ms_of_day":55978930,"open":27.46,"high":27.46,"low":0.05,"close":0.1,"volume":69125,"count":19788,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5750000,"right":"C"},"trade":{"ms_of_day":55978930,"sequence":600151830,"size":6,"condition":18,"price":0.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55978930,"bid_size":677,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":596,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ASAN","expiration":20250404,"strike":15500,"right":"C"},"quote":{"ms_of_day":55978932,"bid_size":72,"bid_exchange":42,"bid":0.2,"bid_condition":50,"ask_size":30,"ask_exchange":1,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55978773,"bid_size":207,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":457,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"ohlc":{"ms_of_day":55978935,"open":27.57,"high":27.57,"low":0.1,"close":0.25,"volume":66717,"count":20128,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"trade":{"ms_of_day":55978935,"sequence":600151915,"size":2,"condition":18,"price":0.25,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55978935,"bid_size":207,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":455,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55978945,"bid_size":1,"bid_exchange":1,"bid":0.19,"bid_condition":50,"ask_size":1201,"ask_exchange":43,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55978945,"open":9.33,"high":9.81,"low":0.12,"close":0.19,"volume":515813,"count":60309,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55978945,"sequence":1427577021,"size":1,"condition":18,"price":0.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55978945,"bid_size":1,"bid_exchange":1,"bid":0.19,"bid_condition":50,"ask_size":1200,"ask_exchange":43,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":62000,"right":"P"},"quote":{"ms_of_day":55978948,"bid_size":75,"bid_exchange":69,"bid":0.57,"bid_condition":50,"ask_size":89,"ask_exchange":76,"ask":0.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":62000,"right":"P"},"ohlc":{"ms_of_day":55978948,"open":3.74,"high":3.9,"low":0.43,"close":0.58,"volume":13569,"count":2207,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":62000,"right":"P"},"trade":{"ms_of_day":55978948,"sequence":34191861,"size":1,"condition":18,"price":0.58,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":62000,"right":"P"},"quote":{"ms_of_day":55978949,"bid_size":1,"bid_exchange":73,"bid":0.58,"bid_condition":50,"ask_size":89,"ask_exchange":76,"ask":0.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":62000,"right":"P"},"quote":{"ms_of_day":55978949,"bid_size":373,"bid_exchange":60,"bid":0.58,"bid_condition":50,"ask_size":89,"ask_exchange":76,"ask":0.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":62000,"right":"P"},"quote":{"ms_of_day":55978949,"bid_size":1253,"bid_exchange":73,"bid":0.58,"bid_condition":50,"ask_size":105,"ask_exchange":11,"ask":0.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":62000,"right":"P"},"ohlc":{"ms_of_day":55978956,"open":3.74,"high":3.9,"low":0.43,"close":0.58,"volume":13573,"count":2208,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":62000,"right":"P"},"trade":{"ms_of_day":55978956,"sequence":34192097,"size":4,"condition":18,"price":0.58,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250815,"strike":985000,"right":"C"},"quote":{"ms_of_day":55978887,"bid_size":5,"bid_exchange":7,"bid":40.65,"bid_condition":50,"ask_size":11,"ask_exchange":6,"ask":41.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250815,"strike":985000,"right":"C"},"ohlc":{"ms_of_day":55978967,"open":108.46,"high":115.25,"low":27.1,"close":40.82,"volume":56,"count":42,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250815,"strike":985000,"right":"C"},"trade":{"ms_of_day":55978967,"sequence":-926884681,"size":1,"condition":125,"price":40.82,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55978900,"bid_size":147,"bid_exchange":5,"bid":1.7,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55978973,"open":130.0,"high":130.0,"low":1.1,"close":1.75,"volume":36680,"count":13709,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55978973,"sequence":600152709,"size":1,"condition":125,"price":1.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250516,"strike":150000,"right":"C"},"quote":{"ms_of_day":55978980,"bid_size":227,"bid_exchange":65,"bid":0.26,"bid_condition":50,"ask_size":299,"ask_exchange":22,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250516,"strike":150000,"right":"C"},"quote":{"ms_of_day":55978981,"bid_size":227,"bid_exchange":65,"bid":0.26,"bid_condition":50,"ask_size":314,"ask_exchange":22,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55978991,"bid_size":1,"bid_exchange":1,"bid":0.19,"bid_condition":50,"ask_size":1107,"ask_exchange":65,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55978992,"bid_size":6,"bid_exchange":5,"bid":7.7,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":7.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":570000,"right":"P"},"quote":{"ms_of_day":55978991,"bid_size":54,"bid_exchange":46,"bid":10.35,"bid_condition":50,"ask_size":71,"ask_exchange":42,"ask":10.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55978993,"bid_size":8,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55978964,"bid_size":1143,"bid_exchange":65,"bid":0.04,"bid_condition":50,"ask_size":901,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"ohlc":{"ms_of_day":55979002,"open":5.84,"high":6.35,"low":0.04,"close":0.05,"volume":142519,"count":21092,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"trade":{"ms_of_day":55979002,"sequence":-62718089,"size":1,"condition":18,"price":0.05,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55979002,"bid_size":1143,"bid_exchange":65,"bid":0.04,"bid_condition":50,"ask_size":900,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55978992,"bid_size":57,"bid_exchange":7,"bid":0.27,"bid_condition":50,"ask_size":647,"ask_exchange":65,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55978997,"open":2.82,"high":7.16,"low":0.09,"close":0.28,"volume":490910,"count":67182,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55978997,"sequence":600154973,"size":2,"condition":125,"price":0.28,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55978997,"bid_size":8,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250417,"strike":5800000,"right":"P"},"quote":{"ms_of_day":55979000,"bid_size":6,"bid_exchange":5,"bid":125.0,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":125.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"quote":{"ms_of_day":55978998,"bid_size":390,"bid_exchange":65,"bid":0.89,"bid_condition":50,"ask_size":208,"ask_exchange":6,"ask":0.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55979004,"open":7.47,"high":15.86,"low":0.45,"close":0.89,"volume":150372,"count":24887,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"trade":{"ms_of_day":55979004,"sequence":1427580693,"size":20,"condition":125,"price":0.89,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55979012,"bid_size":57,"bid_exchange":7,"bid":0.27,"bid_condition":50,"ask_size":661,"ask_exchange":65,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":33500,"right":"P"},"quote":{"ms_of_day":55979017,"bid_size":46,"bid_exchange":11,"bid":1.0,"bid_condition":50,"ask_size":37,"ask_exchange":60,"ask":1.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55979020,"bid_size":197,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":455,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250328,"strike":51000,"right":"C"},"quote":{"ms_of_day":55953559,"bid_size":8,"bid_exchange":47,"bid":25.15,"bid_condition":50,"ask_size":8,"ask_exchange":47,"ask":28.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250328,"strike":51000,"right":"C"},"ohlc":{"ms_of_day":55979016,"open":26.71,"high":26.71,"low":26.57,"close":26.69,"volume":9,"count":9,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250328,"strike":51000,"right":"C"},"trade":{"ms_of_day":55979016,"sequence":-615738079,"size":1,"condition":131,"price":26.69,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250328,"strike":52000,"right":"C"},"quote":{"ms_of_day":55953221,"bid_size":19,"bid_exchange":11,"bid":23.85,"bid_condition":50,"ask_size":19,"ask_exchange":11,"ask":26.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250328,"strike":52000,"right":"C"},"ohlc":{"ms_of_day":55979016,"open":27.19,"high":27.19,"low":25.25,"close":25.28,"volume":32,"count":10,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250328,"strike":52000,"right":"C"},"trade":{"ms_of_day":55979016,"sequence":-615738078,"size":2,"condition":131,"price":25.28,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250328,"strike":53000,"right":"C"},"quote":{"ms_of_day":55968685,"bid_size":96,"bid_exchange":11,"bid":23.6,"bid_condition":50,"ask_size":52,"ask_exchange":4,"ask":24.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250328,"strike":53000,"right":"C"},"ohlc":{"ms_of_day":55979016,"open":21.22,"high":24.46,"low":21.16,"close":24.1,"volume":20,"count":20,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250328,"strike":53000,"right":"C"},"trade":{"ms_of_day":55979016,"sequence":-615738077,"size":1,"condition":131,"price":24.1,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":152000,"right":"C"},"quote":{"ms_of_day":55979025,"bid_size":3205,"bid_exchange":43,"bid":0.04,"bid_condition":50,"ask_size":2969,"ask_exchange":43,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"quote":{"ms_of_day":55979032,"bid_size":390,"bid_exchange":65,"bid":0.89,"bid_condition":50,"ask_size":304,"ask_exchange":65,"ask":0.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORCL","expiration":20250620,"strike":170000,"right":"C"},"quote":{"ms_of_day":55979040,"bid_size":309,"bid_exchange":43,"bid":3.2,"bid_condition":50,"ask_size":211,"ask_exchange":43,"ask":3.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORCL","expiration":20250620,"strike":170000,"right":"C"},"ohlc":{"ms_of_day":55979040,"open":8.3,"high":9.77,"low":3.09,"close":3.26,"volume":995,"count":229,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORCL","expiration":20250620,"strike":170000,"right":"C"},"trade":{"ms_of_day":55979040,"sequence":-1153522831,"size":3,"condition":18,"price":3.26,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORCL","expiration":20250620,"strike":170000,"right":"C"},"quote":{"ms_of_day":55979041,"bid_size":309,"bid_exchange":43,"bid":3.2,"bid_condition":50,"ask_size":281,"ask_exchange":43,"ask":3.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ORCL","expiration":20250620,"strike":170000,"right":"C"},"quote":{"ms_of_day":55979041,"bid_size":365,"bid_exchange":5,"bid":3.2,"bid_condition":50,"ask_size":281,"ask_exchange":43,"ask":3.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":307500,"right":"C"},"quote":{"ms_of_day":55979038,"bid_size":299,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"quote":{"ms_of_day":55979016,"bid_size":258,"bid_exchange":6,"bid":0.65,"bid_condition":50,"ask_size":106,"ask_exchange":31,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"ohlc":{"ms_of_day":55979040,"open":12.79,"high":15.58,"low":0.38,"close":0.66,"volume":93124,"count":13624,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"trade":{"ms_of_day":55979040,"sequence":600162215,"size":10,"condition":18,"price":0.66,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"quote":{"ms_of_day":55979040,"bid_size":258,"bid_exchange":6,"bid":0.65,"bid_condition":50,"ask_size":116,"ask_exchange":31,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"quote":{"ms_of_day":55979040,"bid_size":258,"bid_exchange":6,"bid":0.65,"bid_condition":50,"ask_size":181,"ask_exchange":1,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"quote":{"ms_of_day":55979043,"bid_size":378,"bid_exchange":65,"bid":0.89,"bid_condition":50,"ask_size":304,"ask_exchange":65,"ask":0.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55979047,"bid_size":57,"bid_exchange":7,"bid":0.27,"bid_condition":50,"ask_size":730,"ask_exchange":65,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250417,"strike":115000,"right":"C"},"quote":{"ms_of_day":55979051,"bid_size":658,"bid_exchange":9,"bid":10.55,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":11.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250417,"strike":115000,"right":"C"},"ohlc":{"ms_of_day":55979052,"open":8.05,"high":17.8,"low":7.6,"close":11.05,"volume":1357,"count":248,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250417,"strike":115000,"right":"C"},"trade":{"ms_of_day":55979052,"sequence":-1153522491,"size":1,"condition":18,"price":11.05,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250417,"strike":115000,"right":"C"},"quote":{"ms_of_day":55979052,"bid_size":658,"bid_exchange":9,"bid":10.55,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":11.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250417,"strike":115000,"right":"C"},"quote":{"ms_of_day":55979052,"bid_size":764,"bid_exchange":9,"bid":10.55,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":11.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250417,"strike":56000,"right":"P"},"quote":{"ms_of_day":55979045,"bid_size":1,"bid_exchange":4,"bid":0.4,"bid_condition":50,"ask_size":54,"ask_exchange":43,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250417,"strike":56000,"right":"P"},"quote":{"ms_of_day":55979046,"bid_size":2,"bid_exchange":4,"bid":0.4,"bid_condition":50,"ask_size":54,"ask_exchange":43,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FXI","expiration":20250328,"strike":37000,"right":"C"},"quote":{"ms_of_day":55977594,"bid_size":914,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":807,"ask_exchange":9,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FXI","expiration":20250328,"strike":37000,"right":"C"},"ohlc":{"ms_of_day":55979055,"open":0.56,"high":1.93,"low":0.15,"close":0.16,"volume":87715,"count":433,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FXI","expiration":20250328,"strike":37000,"right":"C"},"trade":{"ms_of_day":55979055,"sequence":-630235009,"size":10,"condition":131,"price":0.16,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FXI","expiration":20250328,"strike":37500,"right":"C"},"quote":{"ms_of_day":55956951,"bid_size":1,"bid_exchange":7,"bid":0.05,"bid_condition":50,"ask_size":1389,"ask_exchange":42,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FXI","expiration":20250328,"strike":37500,"right":"C"},"ohlc":{"ms_of_day":55979055,"open":0.44,"high":1.58,"low":0.04,"close":0.05,"volume":2897,"count":291,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FXI","expiration":20250328,"strike":37500,"right":"C"},"trade":{"ms_of_day":55979055,"sequence":-630235008,"size":10,"condition":131,"price":0.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55979072,"bid_size":1131,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":900,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":152000,"right":"C"},"quote":{"ms_of_day":55979077,"bid_size":2841,"bid_exchange":43,"bid":0.04,"bid_condition":50,"ask_size":2969,"ask_exchange":43,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55979021,"bid_size":3407,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":5638,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55979082,"open":8.11,"high":8.21,"low":0.01,"close":0.01,"volume":394934,"count":54640,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"trade":{"ms_of_day":55979082,"sequence":1427582062,"size":5,"condition":18,"price":0.01,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55979082,"bid_size":3402,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":5638,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55979082,"bid_size":3398,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":5638,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55979082,"bid_size":3398,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":5638,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55979082,"open":8.11,"high":8.21,"low":0.01,"close":0.01,"volume":394938,"count":54641,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"trade":{"ms_of_day":55979082,"sequence":1427582065,"size":4,"condition":18,"price":0.01,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55979082,"bid_size":3397,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":5638,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55979082,"bid_size":3397,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":5638,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55979082,"open":8.11,"high":8.21,"low":0.01,"close":0.01,"volume":394939,"count":54642,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"trade":{"ms_of_day":55979082,"sequence":1427582067,"size":1,"condition":18,"price":0.01,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55979082,"bid_size":2889,"bid_exchange":9,"bid":0.01,"bid_condition":50,"ask_size":5481,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":102000,"right":"P"},"quote":{"ms_of_day":55979088,"bid_size":369,"bid_exchange":46,"bid":0.96,"bid_condition":50,"ask_size":134,"ask_exchange":43,"ask":0.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":102000,"right":"P"},"ohlc":{"ms_of_day":55979088,"open":8.2,"high":8.52,"low":0.18,"close":0.97,"volume":4519,"count":809,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":102000,"right":"P"},"trade":{"ms_of_day":55979088,"sequence":-1410793414,"size":1,"condition":130,"price":0.97,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":105000,"right":"P"},"quote":{"ms_of_day":55979088,"bid_size":54,"bid_exchange":46,"bid":1.82,"bid_condition":50,"ask_size":3,"ask_exchange":73,"ask":1.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":105000,"right":"P"},"ohlc":{"ms_of_day":55979088,"open":10.29,"high":10.85,"low":0.34,"close":1.82,"volume":11923,"count":2365,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":105000,"right":"P"},"trade":{"ms_of_day":55979088,"sequence":-1410793413,"size":1,"condition":130,"price":1.82,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":105000,"right":"P"},"quote":{"ms_of_day":55979088,"bid_size":59,"bid_exchange":46,"bid":1.82,"bid_condition":50,"ask_size":3,"ask_exchange":73,"ask":1.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":102000,"right":"P"},"quote":{"ms_of_day":55979088,"bid_size":322,"bid_exchange":46,"bid":0.96,"bid_condition":50,"ask_size":134,"ask_exchange":43,"ask":0.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":105000,"right":"P"},"quote":{"ms_of_day":55979089,"bid_size":66,"bid_exchange":46,"bid":1.82,"bid_condition":50,"ask_size":3,"ask_exchange":73,"ask":1.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":102000,"right":"P"},"quote":{"ms_of_day":55979094,"bid_size":322,"bid_exchange":46,"bid":0.96,"bid_condition":50,"ask_size":134,"ask_exchange":43,"ask":0.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55979126,"bid_size":39,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55979126,"open":130.0,"high":130.0,"low":1.1,"close":1.8,"volume":36681,"count":13710,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55979126,"sequence":600168575,"size":1,"condition":18,"price":1.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55979126,"bid_size":39,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55979126,"bid_size":39,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250815,"strike":985000,"right":"C"},"quote":{"ms_of_day":55979136,"bid_size":5,"bid_exchange":7,"bid":40.65,"bid_condition":50,"ask_size":24,"ask_exchange":42,"ask":41.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250815,"strike":985000,"right":"C"},"quote":{"ms_of_day":55979136,"bid_size":21,"bid_exchange":42,"bid":40.65,"bid_condition":50,"ask_size":24,"ask_exchange":42,"ask":41.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55979085,"bid_size":1,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":129,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55979128,"open":30.02,"high":33.0,"low":0.79,"close":3.0,"volume":79959,"count":31431,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55979128,"sequence":600168684,"size":1,"condition":18,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55979128,"bid_size":9,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":129,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55979128,"bid_size":9,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":132,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55979047,"bid_size":57,"bid_exchange":7,"bid":0.27,"bid_condition":50,"ask_size":729,"ask_exchange":65,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55979129,"open":2.82,"high":7.16,"low":0.09,"close":0.27,"volume":490920,"count":67183,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55979129,"sequence":600168724,"size":10,"condition":125,"price":0.27,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55979144,"bid_size":627,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":596,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55979144,"bid_size":57,"bid_exchange":7,"bid":0.27,"bid_condition":50,"ask_size":716,"ask_exchange":65,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55979144,"bid_size":46,"bid_exchange":73,"bid":5.1,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55979144,"open":4.0,"high":15.66,"low":3.05,"close":5.15,"volume":78639,"count":18484,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55979144,"sequence":34200680,"size":1,"condition":18,"price":5.15,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55979144,"bid_size":46,"bid_exchange":73,"bid":5.1,"bid_condition":50,"ask_size":109,"ask_exchange":43,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"quote":{"ms_of_day":55979136,"bid_size":28,"bid_exchange":6,"bid":2.43,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"ohlc":{"ms_of_day":55979143,"open":2.1,"high":8.34,"low":1.66,"close":2.45,"volume":11274,"count":1360,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"trade":{"ms_of_day":55979143,"sequence":-1345143233,"size":4,"condition":18,"price":2.45,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"quote":{"ms_of_day":55979144,"bid_size":28,"bid_exchange":6,"bid":2.43,"bid_condition":50,"ask_size":56,"ask_exchange":1,"ask":2.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55979144,"bid_size":46,"bid_exchange":73,"bid":5.1,"bid_condition":50,"ask_size":126,"ask_exchange":43,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55979148,"bid_size":343,"bid_exchange":42,"bid":1.14,"bid_condition":50,"ask_size":32,"ask_exchange":7,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"ohlc":{"ms_of_day":55979149,"open":16.5,"high":17.9,"low":0.57,"close":1.14,"volume":89492,"count":13599,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"trade":{"ms_of_day":55979149,"sequence":1427583535,"size":2,"condition":18,"price":1.14,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55979153,"bid_size":219,"bid_exchange":46,"bid":1.14,"bid_condition":50,"ask_size":32,"ask_exchange":7,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":400000,"right":"C"},"quote":{"ms_of_day":55979171,"bid_size":1,"bid_exchange":9,"bid":1.6,"bid_condition":50,"ask_size":13,"ask_exchange":4,"ask":1.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":400000,"right":"C"},"ohlc":{"ms_of_day":55979171,"open":10.2,"high":10.2,"low":1.44,"close":1.6,"volume":913,"count":265,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":400000,"right":"C"},"trade":{"ms_of_day":55979171,"sequence":1417437975,"size":1,"condition":18,"price":1.6,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":400000,"right":"C"},"quote":{"ms_of_day":55979171,"bid_size":1,"bid_exchange":9,"bid":1.6,"bid_condition":50,"ask_size":6,"ask_exchange":7,"ask":1.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":400000,"right":"C"},"quote":{"ms_of_day":55979171,"bid_size":1,"bid_exchange":9,"bid":1.6,"bid_condition":50,"ask_size":4,"ask_exchange":73,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPOT","expiration":20250417,"strike":560000,"right":"P"},"quote":{"ms_of_day":55979179,"bid_size":1,"bid_exchange":4,"bid":14.45,"bid_condition":50,"ask_size":30,"ask_exchange":4,"ask":15.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPOT","expiration":20250417,"strike":560000,"right":"P"},"ohlc":{"ms_of_day":55979182,"open":34.18,"high":45.8,"low":13.8,"close":14.45,"volume":67,"count":18,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPOT","expiration":20250417,"strike":560000,"right":"P"},"trade":{"ms_of_day":55979182,"sequence":600173518,"size":1,"condition":18,"price":14.45,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPOT","expiration":20250417,"strike":560000,"right":"P"},"quote":{"ms_of_day":55979182,"bid_size":1,"bid_exchange":7,"bid":14.4,"bid_condition":50,"ask_size":30,"ask_exchange":4,"ask":15.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPOT","expiration":20250417,"strike":560000,"right":"P"},"quote":{"ms_of_day":55979182,"bid_size":1,"bid_exchange":7,"bid":14.4,"bid_condition":50,"ask_size":30,"ask_exchange":4,"ask":15.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55979194,"bid_size":219,"bid_exchange":46,"bid":1.14,"bid_condition":50,"ask_size":30,"ask_exchange":7,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":592000,"right":"C"},"quote":{"ms_of_day":55979174,"bid_size":60,"bid_exchange":42,"bid":4.48,"bid_condition":50,"ask_size":125,"ask_exchange":46,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":592000,"right":"C"},"ohlc":{"ms_of_day":55979192,"open":13.44,"high":14.66,"low":3.94,"close":4.48,"volume":2819,"count":439,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":592000,"right":"C"},"trade":{"ms_of_day":55979192,"sequence":600173864,"size":9,"condition":95,"price":4.48,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":592000,"right":"C"},"quote":{"ms_of_day":55979192,"bid_size":95,"bid_exchange":73,"bid":4.48,"bid_condition":50,"ask_size":125,"ask_exchange":46,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":592000,"right":"C"},"quote":{"ms_of_day":55979192,"bid_size":166,"bid_exchange":1,"bid":4.48,"bid_condition":50,"ask_size":125,"ask_exchange":46,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55979198,"bid_size":57,"bid_exchange":7,"bid":0.27,"bid_condition":50,"ask_size":657,"ask_exchange":65,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":62000,"right":"P"},"quote":{"ms_of_day":55979199,"bid_size":1243,"bid_exchange":73,"bid":0.58,"bid_condition":50,"ask_size":105,"ask_exchange":11,"ask":0.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":578000,"right":"C"},"quote":{"ms_of_day":55979199,"bid_size":660,"bid_exchange":9,"bid":0.13,"bid_condition":50,"ask_size":878,"ask_exchange":9,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":578000,"right":"C"},"ohlc":{"ms_of_day":55979206,"open":10.62,"high":13.08,"low":0.09,"close":0.14,"volume":62570,"count":9356,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":578000,"right":"C"},"trade":{"ms_of_day":55979206,"sequence":600178796,"size":1,"condition":18,"price":0.14,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":578000,"right":"C"},"quote":{"ms_of_day":55979207,"bid_size":660,"bid_exchange":9,"bid":0.13,"bid_condition":50,"ask_size":1755,"ask_exchange":9,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":578000,"right":"C"},"quote":{"ms_of_day":55979207,"bid_size":660,"bid_exchange":9,"bid":0.13,"bid_condition":50,"ask_size":1743,"ask_exchange":9,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55979210,"bid_size":550,"bid_exchange":6,"bid":0.26,"bid_condition":50,"ask_size":179,"ask_exchange":7,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55979211,"open":2.82,"high":7.16,"low":0.09,"close":0.27,"volume":490930,"count":67184,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55979211,"sequence":600180224,"size":10,"condition":18,"price":0.27,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55979215,"bid_size":550,"bid_exchange":6,"bid":0.26,"bid_condition":50,"ask_size":189,"ask_exchange":60,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55979218,"bid_size":481,"bid_exchange":6,"bid":0.26,"bid_condition":50,"ask_size":189,"ask_exchange":60,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"quote":{"ms_of_day":55979216,"bid_size":161,"bid_exchange":7,"bid":0.65,"bid_condition":50,"ask_size":150,"ask_exchange":46,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"ohlc":{"ms_of_day":55979229,"open":12.79,"high":15.58,"low":0.38,"close":0.66,"volume":93125,"count":13625,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"trade":{"ms_of_day":55979229,"sequence":600184385,"size":1,"condition":18,"price":0.66,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"quote":{"ms_of_day":55979229,"bid_size":161,"bid_exchange":7,"bid":0.65,"bid_condition":50,"ask_size":150,"ask_exchange":46,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250417,"strike":57500,"right":"P"},"quote":{"ms_of_day":55979228,"bid_size":246,"bid_exchange":4,"bid":0.5,"bid_condition":50,"ask_size":43,"ask_exchange":43,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":90000,"right":"P"},"quote":{"ms_of_day":55978666,"bid_size":1740,"bid_exchange":43,"bid":3.1,"bid_condition":50,"ask_size":569,"ask_exchange":43,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55979243,"open":8.22,"high":15.98,"low":1.8,"close":3.2,"volume":10998,"count":1860,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":90000,"right":"P"},"trade":{"ms_of_day":55979243,"sequence":-1153515583,"size":1,"condition":18,"price":3.2,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":90000,"right":"P"},"quote":{"ms_of_day":55979244,"bid_size":1740,"bid_exchange":43,"bid":3.1,"bid_condition":50,"ask_size":813,"ask_exchange":43,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"quote":{"ms_of_day":55979249,"bid_size":172,"bid_exchange":60,"bid":0.65,"bid_condition":50,"ask_size":150,"ask_exchange":46,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"quote":{"ms_of_day":55979254,"bid_size":28,"bid_exchange":6,"bid":2.43,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5670000,"right":"P"},"quote":{"ms_of_day":55979259,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":401,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"quote":{"ms_of_day":55979250,"bid_size":172,"bid_exchange":60,"bid":0.65,"bid_condition":50,"ask_size":148,"ask_exchange":46,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"ohlc":{"ms_of_day":55979262,"open":12.79,"high":15.58,"low":0.38,"close":0.65,"volume":93130,"count":13626,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"trade":{"ms_of_day":55979262,"sequence":600188539,"size":5,"condition":18,"price":0.65,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5670000,"right":"P"},"quote":{"ms_of_day":55979265,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":411,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5540000,"right":"C"},"quote":{"ms_of_day":55967824,"bid_size":5,"bid_exchange":5,"bid":175.6,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":178.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5540000,"right":"C"},"ohlc":{"ms_of_day":55979274,"open":135.8,"high":177.93,"low":130.03,"close":176.97,"volume":84,"count":29,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5540000,"right":"C"},"trade":{"ms_of_day":55979274,"sequence":600189268,"size":1,"condition":130,"price":176.97,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5580000,"right":"C"},"quote":{"ms_of_day":55967824,"bid_size":5,"bid_exchange":5,"bid":135.9,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":138.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5580000,"right":"C"},"ohlc":{"ms_of_day":55979274,"open":130.14,"high":141.77,"low":104.0,"close":137.26,"volume":134,"count":46,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5580000,"right":"C"},"trade":{"ms_of_day":55979274,"sequence":600189269,"size":1,"condition":130,"price":137.26,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5560000,"right":"C"},"quote":{"ms_of_day":55967824,"bid_size":5,"bid_exchange":5,"bid":155.7,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":158.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5560000,"right":"C"},"ohlc":{"ms_of_day":55979274,"open":134.1,"high":172.0,"low":114.5,"close":157.0,"volume":185,"count":42,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5560000,"right":"C"},"trade":{"ms_of_day":55979274,"sequence":600189270,"size":2,"condition":130,"price":157.04,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5540000,"right":"C"},"quote":{"ms_of_day":55967824,"bid_size":5,"bid_exchange":5,"bid":175.6,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":178.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5540000,"right":"C"},"ohlc":{"ms_of_day":55979274,"open":135.8,"high":177.93,"low":130.03,"close":176.97,"volume":87,"count":30,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5540000,"right":"C"},"trade":{"ms_of_day":55979274,"sequence":600189271,"size":3,"condition":130,"price":176.97,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5580000,"right":"C"},"quote":{"ms_of_day":55967824,"bid_size":5,"bid_exchange":5,"bid":135.9,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":138.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5580000,"right":"C"},"ohlc":{"ms_of_day":55979274,"open":130.14,"high":141.77,"low":104.0,"close":137.26,"volume":137,"count":47,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5580000,"right":"C"},"trade":{"ms_of_day":55979274,"sequence":600189272,"size":3,"condition":130,"price":137.26,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5560000,"right":"C"},"quote":{"ms_of_day":55967824,"bid_size":5,"bid_exchange":5,"bid":155.7,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":158.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5560000,"right":"C"},"ohlc":{"ms_of_day":55979274,"open":134.1,"high":172.0,"low":114.5,"close":157.0,"volume":191,"count":43,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5560000,"right":"C"},"trade":{"ms_of_day":55979274,"sequence":600189273,"size":6,"condition":130,"price":157.04,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5540000,"right":"C"},"quote":{"ms_of_day":55967824,"bid_size":5,"bid_exchange":5,"bid":175.6,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":178.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5540000,"right":"C"},"ohlc":{"ms_of_day":55979274,"open":135.8,"high":177.93,"low":130.03,"close":176.97,"volume":90,"count":31,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5540000,"right":"C"},"trade":{"ms_of_day":55979274,"sequence":600189274,"size":3,"condition":130,"price":176.97,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5560000,"right":"C"},"quote":{"ms_of_day":55967824,"bid_size":5,"bid_exchange":5,"bid":155.7,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":158.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5560000,"right":"C"},"ohlc":{"ms_of_day":55979274,"open":134.1,"high":172.0,"low":114.5,"close":157.0,"volume":197,"count":44,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5560000,"right":"C"},"trade":{"ms_of_day":55979274,"sequence":600189275,"size":6,"condition":130,"price":157.04,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5580000,"right":"C"},"quote":{"ms_of_day":55967824,"bid_size":5,"bid_exchange":5,"bid":135.9,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":138.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5580000,"right":"C"},"ohlc":{"ms_of_day":55979274,"open":130.14,"high":141.77,"low":104.0,"close":137.26,"volume":140,"count":48,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5580000,"right":"C"},"trade":{"ms_of_day":55979274,"sequence":600189276,"size":3,"condition":130,"price":137.26,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5540000,"right":"C"},"quote":{"ms_of_day":55967824,"bid_size":5,"bid_exchange":5,"bid":175.6,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":178.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5540000,"right":"C"},"ohlc":{"ms_of_day":55979274,"open":135.8,"high":177.93,"low":130.03,"close":176.97,"volume":91,"count":32,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5540000,"right":"C"},"trade":{"ms_of_day":55979274,"sequence":600189277,"size":1,"condition":130,"price":176.97,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5580000,"right":"C"},"quote":{"ms_of_day":55967824,"bid_size":5,"bid_exchange":5,"bid":135.9,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":138.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5580000,"right":"C"},"ohlc":{"ms_of_day":55979274,"open":130.14,"high":141.77,"low":104.0,"close":137.26,"volume":141,"count":49,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5580000,"right":"C"},"trade":{"ms_of_day":55979274,"sequence":600189278,"size":1,"condition":130,"price":137.26,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5560000,"right":"C"},"quote":{"ms_of_day":55967824,"bid_size":5,"bid_exchange":5,"bid":155.7,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":158.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5560000,"right":"C"},"ohlc":{"ms_of_day":55979274,"open":134.1,"high":172.0,"low":114.5,"close":157.0,"volume":199,"count":45,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5560000,"right":"C"},"trade":{"ms_of_day":55979274,"sequence":600189279,"size":2,"condition":130,"price":157.04,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5540000,"right":"C"},"quote":{"ms_of_day":55967824,"bid_size":5,"bid_exchange":5,"bid":175.6,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":178.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5540000,"right":"C"},"ohlc":{"ms_of_day":55979274,"open":135.8,"high":177.93,"low":130.03,"close":176.97,"volume":93,"count":33,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5540000,"right":"C"},"trade":{"ms_of_day":55979274,"sequence":600189280,"size":2,"condition":130,"price":176.97,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5580000,"right":"C"},"quote":{"ms_of_day":55967824,"bid_size":5,"bid_exchange":5,"bid":135.9,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":138.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5580000,"right":"C"},"ohlc":{"ms_of_day":55979274,"open":130.14,"high":141.77,"low":104.0,"close":137.26,"volume":143,"count":50,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5580000,"right":"C"},"trade":{"ms_of_day":55979274,"sequence":600189281,"size":2,"condition":130,"price":137.26,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5560000,"right":"C"},"quote":{"ms_of_day":55967824,"bid_size":5,"bid_exchange":5,"bid":155.7,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":158.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5560000,"right":"C"},"ohlc":{"ms_of_day":55979274,"open":134.1,"high":172.0,"low":114.5,"close":157.0,"volume":203,"count":46,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5560000,"right":"C"},"trade":{"ms_of_day":55979274,"sequence":600189282,"size":4,"condition":130,"price":157.04,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KC","expiration":20251121,"strike":10000,"right":"P"},"quote":{"ms_of_day":55979259,"bid_size":1,"bid_exchange":73,"bid":1.45,"bid_condition":50,"ask_size":44,"ask_exchange":9,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KC","expiration":20251121,"strike":10000,"right":"P"},"ohlc":{"ms_of_day":55979281,"open":1.48,"high":1.48,"low":1.45,"close":1.45,"volume":2,"count":2,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KC","expiration":20251121,"strike":10000,"right":"P"},"trade":{"ms_of_day":55979281,"sequence":-1345138585,"size":1,"condition":125,"price":1.45,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KC","expiration":20251121,"strike":10000,"right":"P"},"quote":{"ms_of_day":55979282,"bid_size":107,"bid_exchange":73,"bid":1.45,"bid_condition":50,"ask_size":44,"ask_exchange":9,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KC","expiration":20251121,"strike":10000,"right":"P"},"quote":{"ms_of_day":55979282,"bid_size":125,"bid_exchange":73,"bid":1.45,"bid_condition":50,"ask_size":44,"ask_exchange":9,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"quote":{"ms_of_day":55979289,"bid_size":172,"bid_exchange":60,"bid":0.65,"bid_condition":50,"ask_size":148,"ask_exchange":46,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":22000,"right":"P"},"quote":{"ms_of_day":55969356,"bid_size":207,"bid_exchange":43,"bid":3.85,"bid_condition":50,"ask_size":126,"ask_exchange":42,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":22000,"right":"P"},"ohlc":{"ms_of_day":55979292,"open":2.5,"high":4.17,"low":0.97,"close":3.89,"volume":1944,"count":218,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":22000,"right":"P"},"trade":{"ms_of_day":55979292,"sequence":-630210845,"size":1,"condition":125,"price":3.89,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"quote":{"ms_of_day":55979299,"bid_size":180,"bid_exchange":60,"bid":0.65,"bid_condition":50,"ask_size":148,"ask_exchange":46,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":561000,"right":"P"},"quote":{"ms_of_day":55978994,"bid_size":95,"bid_exchange":73,"bid":0.29,"bid_condition":50,"ask_size":895,"ask_exchange":65,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":561000,"right":"P"},"ohlc":{"ms_of_day":55979303,"open":10.64,"high":15.26,"low":0.22,"close":0.29,"volume":36540,"count":4974,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":561000,"right":"P"},"trade":{"ms_of_day":55979303,"sequence":1427593769,"size":2,"condition":125,"price":0.29,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"C"},"quote":{"ms_of_day":55978488,"bid_size":150,"bid_exchange":4,"bid":3.68,"bid_condition":50,"ask_size":195,"ask_exchange":65,"ask":3.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"C"},"ohlc":{"ms_of_day":55979309,"open":8.0,"high":9.46,"low":2.37,"close":3.81,"volume":16621,"count":2718,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"C"},"trade":{"ms_of_day":55979309,"sequence":-62712381,"size":1,"condition":125,"price":3.81,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":90000,"right":"P"},"quote":{"ms_of_day":55979318,"bid_size":1740,"bid_exchange":43,"bid":3.1,"bid_condition":50,"ask_size":719,"ask_exchange":43,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55979324,"bid_size":161,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":122,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":695000,"right":"C"},"quote":{"ms_of_day":55979329,"bid_size":74,"bid_exchange":73,"bid":0.02,"bid_condition":50,"ask_size":128,"ask_exchange":46,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":695000,"right":"C"},"ohlc":{"ms_of_day":55979329,"open":3.0,"high":3.0,"low":0.01,"close":0.02,"volume":1533,"count":306,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":695000,"right":"C"},"trade":{"ms_of_day":55979329,"sequence":1417441781,"size":1,"condition":18,"price":0.02,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55979333,"bid_size":384,"bid_exchange":6,"bid":0.26,"bid_condition":50,"ask_size":179,"ask_exchange":60,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55979337,"open":2.82,"high":7.16,"low":0.09,"close":0.27,"volume":490981,"count":67185,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55979337,"sequence":600193289,"size":51,"condition":18,"price":0.27,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55979333,"bid_size":88,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":185,"ask_exchange":6,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55979337,"open":9.72,"high":9.72,"low":0.3,"close":0.48,"volume":401249,"count":42830,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55979337,"sequence":1427594407,"size":12,"condition":18,"price":0.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55979338,"bid_size":384,"bid_exchange":6,"bid":0.26,"bid_condition":50,"ask_size":117,"ask_exchange":7,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55979333,"bid_size":88,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":185,"ask_exchange":6,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55979338,"open":9.72,"high":9.72,"low":0.3,"close":0.48,"volume":401275,"count":42831,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55979338,"sequence":1427594424,"size":26,"condition":18,"price":0.48,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55979333,"bid_size":88,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":185,"ask_exchange":6,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55979338,"open":9.72,"high":9.72,"low":0.3,"close":0.48,"volume":401276,"count":42832,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55979338,"sequence":1427594426,"size":1,"condition":18,"price":0.48,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55979333,"bid_size":88,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":185,"ask_exchange":6,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55979339,"open":9.72,"high":9.72,"low":0.3,"close":0.48,"volume":401295,"count":42833,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55979339,"sequence":1427594483,"size":19,"condition":18,"price":0.48,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55979333,"bid_size":88,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":185,"ask_exchange":6,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55979339,"open":9.72,"high":9.72,"low":0.3,"close":0.48,"volume":401301,"count":42834,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55979339,"sequence":1427594484,"size":6,"condition":18,"price":0.48,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55979333,"bid_size":88,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":185,"ask_exchange":6,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55979339,"open":9.72,"high":9.72,"low":0.3,"close":0.48,"volume":401304,"count":42835,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55979339,"sequence":1427594485,"size":3,"condition":18,"price":0.48,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55979333,"bid_size":88,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":185,"ask_exchange":6,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55979339,"open":9.72,"high":9.72,"low":0.3,"close":0.48,"volume":401407,"count":42836,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55979339,"sequence":1427594615,"size":103,"condition":18,"price":0.48,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55979340,"bid_size":366,"bid_exchange":5,"bid":0.26,"bid_condition":50,"ask_size":117,"ask_exchange":7,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55979341,"bid_size":88,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":174,"ask_exchange":73,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55979341,"bid_size":88,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":174,"ask_exchange":73,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55979341,"open":9.72,"high":9.72,"low":0.3,"close":0.48,"volume":401489,"count":42837,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55979341,"sequence":1427594903,"size":82,"condition":18,"price":0.48,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55979343,"bid_size":88,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":186,"ask_exchange":73,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55979343,"bid_size":88,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":123,"ask_exchange":11,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55979344,"open":9.72,"high":9.72,"low":0.3,"close":0.48,"volume":401494,"count":42838,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55979344,"sequence":1427595249,"size":5,"condition":18,"price":0.48,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55979352,"bid_size":88,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":123,"ask_exchange":11,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":22000,"right":"P"},"quote":{"ms_of_day":55979354,"bid_size":193,"bid_exchange":43,"bid":3.85,"bid_condition":50,"ask_size":126,"ask_exchange":42,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":561000,"right":"P"},"quote":{"ms_of_day":55979354,"bid_size":50,"bid_exchange":73,"bid":0.29,"bid_condition":50,"ask_size":895,"ask_exchange":65,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":561000,"right":"P"},"quote":{"ms_of_day":55979354,"bid_size":85,"bid_exchange":73,"bid":0.29,"bid_condition":50,"ask_size":895,"ask_exchange":65,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":556000,"right":"P"},"quote":{"ms_of_day":55979354,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":4847,"ask_exchange":7,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55979358,"bid_size":88,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":123,"ask_exchange":11,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55979358,"bid_size":88,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":123,"ask_exchange":11,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55979358,"open":9.72,"high":9.72,"low":0.3,"close":0.48,"volume":401505,"count":42839,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55979358,"sequence":1427596239,"size":11,"condition":18,"price":0.48,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55979358,"bid_size":88,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":123,"ask_exchange":11,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55979358,"bid_size":270,"bid_exchange":4,"bid":0.26,"bid_condition":50,"ask_size":100,"ask_exchange":73,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55979358,"open":2.82,"high":7.16,"low":0.09,"close":0.27,"volume":490998,"count":67186,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55979358,"sequence":600195445,"size":17,"condition":18,"price":0.27,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55979357,"bid_size":47,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55979357,"open":30.02,"high":33.0,"low":0.79,"close":2.95,"volume":79960,"count":31432,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55979357,"sequence":600195395,"size":1,"condition":18,"price":2.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"quote":{"ms_of_day":55979360,"bid_size":154,"bid_exchange":46,"bid":0.65,"bid_condition":50,"ask_size":148,"ask_exchange":46,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"ohlc":{"ms_of_day":55979362,"open":12.79,"high":15.58,"low":0.38,"close":0.65,"volume":93208,"count":13627,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"trade":{"ms_of_day":55979362,"sequence":600195792,"size":78,"condition":125,"price":0.65,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"quote":{"ms_of_day":55979360,"bid_size":154,"bid_exchange":46,"bid":0.65,"bid_condition":50,"ask_size":148,"ask_exchange":46,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"ohlc":{"ms_of_day":55979362,"open":12.79,"high":15.58,"low":0.38,"close":0.65,"volume":93286,"count":13628,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"trade":{"ms_of_day":55979362,"sequence":600195793,"size":78,"condition":125,"price":0.65,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55979361,"bid_size":75,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55979362,"open":124.4,"high":138.2,"low":3.0,"close":5.0,"volume":20444,"count":7715,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55979362,"sequence":600195764,"size":1,"condition":125,"price":5.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"quote":{"ms_of_day":55979360,"bid_size":154,"bid_exchange":46,"bid":0.65,"bid_condition":50,"ask_size":148,"ask_exchange":46,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"ohlc":{"ms_of_day":55979362,"open":12.79,"high":15.58,"low":0.38,"close":0.65,"volume":93325,"count":13629,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"trade":{"ms_of_day":55979362,"sequence":600195794,"size":39,"condition":125,"price":0.65,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"quote":{"ms_of_day":55979363,"bid_size":192,"bid_exchange":43,"bid":0.65,"bid_condition":50,"ask_size":148,"ask_exchange":46,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":574000,"right":"C"},"quote":{"ms_of_day":55979363,"bid_size":154,"bid_exchange":46,"bid":0.65,"bid_condition":50,"ask_size":148,"ask_exchange":46,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55979364,"bid_size":47,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":166,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55979364,"bid_size":59,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":166,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55979364,"bid_size":88,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":150,"ask_exchange":65,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55979366,"bid_size":75,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":30,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55979367,"bid_size":75,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":34,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":28000,"right":"C"},"quote":{"ms_of_day":55979371,"bid_size":5,"bid_exchange":65,"bid":0.95,"bid_condition":50,"ask_size":1069,"ask_exchange":43,"ask":1.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":28000,"right":"C"},"ohlc":{"ms_of_day":55979371,"open":1.89,"high":3.4,"low":0.65,"close":0.98,"volume":2342,"count":345,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":28000,"right":"C"},"trade":{"ms_of_day":55979371,"sequence":-630203791,"size":2,"condition":18,"price":0.98,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":28000,"right":"C"},"quote":{"ms_of_day":55979371,"bid_size":5,"bid_exchange":65,"bid":0.95,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":0.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":28000,"right":"C"},"quote":{"ms_of_day":55979371,"bid_size":5,"bid_exchange":65,"bid":0.95,"bid_condition":50,"ask_size":1069,"ask_exchange":43,"ask":1.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55979361,"bid_size":86,"bid_exchange":11,"bid":0.7,"bid_condition":50,"ask_size":54,"ask_exchange":73,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55979371,"open":3.09,"high":7.97,"low":0.21,"close":0.7,"volume":441697,"count":55317,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55979371,"sequence":600196989,"size":5,"condition":130,"price":0.7,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55979364,"bid_size":88,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":150,"ask_exchange":65,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55979371,"open":9.72,"high":9.72,"low":0.3,"close":0.48,"volume":401510,"count":42840,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55979371,"sequence":1427597506,"size":5,"condition":130,"price":0.48,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55979361,"bid_size":86,"bid_exchange":11,"bid":0.7,"bid_condition":50,"ask_size":54,"ask_exchange":73,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55979375,"open":3.09,"high":7.97,"low":0.21,"close":0.7,"volume":441698,"count":55318,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55979375,"sequence":600197122,"size":1,"condition":130,"price":0.7,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55979364,"bid_size":88,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":150,"ask_exchange":65,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55979375,"open":9.72,"high":9.72,"low":0.3,"close":0.48,"volume":401511,"count":42841,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55979375,"sequence":1427597588,"size":1,"condition":130,"price":0.48,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20271217,"strike":20000,"right":"C"},"quote":{"ms_of_day":55966169,"bid_size":30,"bid_exchange":7,"bid":4.3,"bid_condition":50,"ask_size":13,"ask_exchange":31,"ask":4.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20271217,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55979377,"open":2.85,"high":4.35,"low":2.85,"close":4.3,"volume":52,"count":15,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20271217,"strike":20000,"right":"C"},"trade":{"ms_of_day":55979377,"sequence":37969261,"size":1,"condition":18,"price":4.3,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20271217,"strike":20000,"right":"C"},"quote":{"ms_of_day":55979377,"bid_size":516,"bid_exchange":73,"bid":4.3,"bid_condition":50,"ask_size":13,"ask_exchange":31,"ask":4.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20271217,"strike":20000,"right":"C"},"quote":{"ms_of_day":55979377,"bid_size":516,"bid_exchange":73,"bid":4.3,"bid_condition":50,"ask_size":13,"ask_exchange":31,"ask":4.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55979384,"bid_size":88,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":150,"ask_exchange":65,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"C"},"quote":{"ms_of_day":55979382,"bid_size":150,"bid_exchange":4,"bid":3.68,"bid_condition":50,"ask_size":195,"ask_exchange":65,"ask":3.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55979384,"bid_size":288,"bid_exchange":5,"bid":0.26,"bid_condition":50,"ask_size":100,"ask_exchange":73,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55979384,"bid_size":89,"bid_exchange":4,"bid":0.7,"bid_condition":50,"ask_size":54,"ask_exchange":73,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55979386,"bid_size":87,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":150,"ask_exchange":65,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55979387,"bid_size":89,"bid_exchange":4,"bid":0.7,"bid_condition":50,"ask_size":54,"ask_exchange":73,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55979387,"bid_size":288,"bid_exchange":5,"bid":0.26,"bid_condition":50,"ask_size":90,"ask_exchange":46,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDC","expiration":20250411,"strike":42500,"right":"P"},"quote":{"ms_of_day":55977789,"bid_size":31,"bid_exchange":46,"bid":1.55,"bid_condition":50,"ask_size":48,"ask_exchange":69,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDC","expiration":20250411,"strike":42500,"right":"P"},"ohlc":{"ms_of_day":55979385,"open":2.05,"high":2.05,"low":1.27,"close":1.56,"volume":87,"count":27,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDC","expiration":20250411,"strike":42500,"right":"P"},"trade":{"ms_of_day":55979385,"sequence":-123838382,"size":5,"condition":130,"price":1.56,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDC","expiration":20250411,"strike":42500,"right":"C"},"quote":{"ms_of_day":55976346,"bid_size":44,"bid_exchange":7,"bid":1.35,"bid_condition":50,"ask_size":113,"ask_exchange":9,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDC","expiration":20250411,"strike":42500,"right":"C"},"ohlc":{"ms_of_day":55979385,"open":1.73,"high":1.73,"low":1.34,"close":1.38,"volume":83,"count":25,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDC","expiration":20250411,"strike":42500,"right":"C"},"trade":{"ms_of_day":55979385,"sequence":-123838381,"size":5,"condition":130,"price":1.38,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55979316,"bid_size":6,"bid_exchange":60,"bid":2.95,"bid_condition":50,"ask_size":35,"ask_exchange":60,"ask":2.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"ohlc":{"ms_of_day":55979388,"open":2.17,"high":11.75,"low":2.05,"close":2.98,"volume":61592,"count":14612,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"trade":{"ms_of_day":55979388,"sequence":34207460,"size":1,"condition":95,"price":2.98,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55979389,"bid_size":6,"bid_exchange":60,"bid":2.95,"bid_condition":50,"ask_size":25,"ask_exchange":11,"ask":2.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDC","expiration":20250404,"strike":46000,"right":"C"},"quote":{"ms_of_day":55952485,"bid_size":433,"bid_exchange":1,"bid":0.11,"bid_condition":50,"ask_size":444,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDC","expiration":20250404,"strike":46000,"right":"C"},"ohlc":{"ms_of_day":55979385,"open":1.75,"high":1.75,"low":0.11,"close":0.12,"volume":103,"count":41,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDC","expiration":20250404,"strike":46000,"right":"C"},"trade":{"ms_of_day":55979385,"sequence":-123838379,"size":5,"condition":130,"price":0.12,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55979390,"bid_size":6,"bid_exchange":60,"bid":2.95,"bid_condition":50,"ask_size":25,"ask_exchange":11,"ask":2.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55979392,"bid_size":35,"bid_exchange":69,"bid":2.95,"bid_condition":50,"ask_size":25,"ask_exchange":11,"ask":2.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"ohlc":{"ms_of_day":55979393,"open":2.17,"high":11.75,"low":2.05,"close":2.98,"volume":61593,"count":14613,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"trade":{"ms_of_day":55979393,"sequence":34209328,"size":1,"condition":18,"price":2.98,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55979393,"bid_size":65,"bid_exchange":42,"bid":2.95,"bid_condition":50,"ask_size":25,"ask_exchange":11,"ask":2.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55979393,"bid_size":65,"bid_exchange":42,"bid":2.95,"bid_condition":50,"ask_size":9,"ask_exchange":73,"ask":2.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55979393,"bid_size":48,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":300,"ask_exchange":65,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55979409,"open":9.72,"high":9.72,"low":0.3,"close":0.47,"volume":401527,"count":42842,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55979409,"sequence":1427602386,"size":16,"condition":134,"price":0.47,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55979397,"bid_size":54,"bid_exchange":1,"bid":0.71,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55979409,"open":3.09,"high":7.97,"low":0.21,"close":0.71,"volume":441714,"count":55319,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55979409,"sequence":600203567,"size":16,"condition":134,"price":0.71,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55979407,"bid_size":39,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":58,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55979407,"open":128.4,"high":135.0,"low":1.7,"close":3.0,"volume":37119,"count":13788,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55979407,"sequence":600203229,"size":1,"condition":18,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55979408,"bid_size":39,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":60,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55979408,"bid_size":34,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":60,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":695000,"right":"C"},"quote":{"ms_of_day":55979409,"bid_size":72,"bid_exchange":73,"bid":0.02,"bid_condition":50,"ask_size":128,"ask_exchange":46,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOP","expiration":20250328,"strike":131000,"right":"P"},"quote":{"ms_of_day":55979409,"bid_size":10,"bid_exchange":7,"bid":0.38,"bid_condition":50,"ask_size":128,"ask_exchange":9,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOP","expiration":20250328,"strike":131000,"right":"P"},"ohlc":{"ms_of_day":55979409,"open":9.56,"high":9.56,"low":0.24,"close":0.38,"volume":827,"count":66,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOP","expiration":20250328,"strike":131000,"right":"P"},"trade":{"ms_of_day":55979409,"sequence":-123835765,"size":10,"condition":18,"price":0.38,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOP","expiration":20250328,"strike":131000,"right":"P"},"quote":{"ms_of_day":55979409,"bid_size":169,"bid_exchange":11,"bid":0.34,"bid_condition":50,"ask_size":128,"ask_exchange":9,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOP","expiration":20250328,"strike":131000,"right":"P"},"quote":{"ms_of_day":55979410,"bid_size":169,"bid_exchange":11,"bid":0.34,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":315000,"right":"C"},"quote":{"ms_of_day":55978958,"bid_size":413,"bid_exchange":43,"bid":0.08,"bid_condition":50,"ask_size":511,"ask_exchange":31,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":315000,"right":"C"},"ohlc":{"ms_of_day":55979406,"open":1.03,"high":1.35,"low":0.07,"close":0.09,"volume":18357,"count":2612,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":315000,"right":"C"},"trade":{"ms_of_day":55979406,"sequence":34212462,"size":20,"condition":130,"price":0.09,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55979388,"bid_size":292,"bid_exchange":42,"bid":0.34,"bid_condition":50,"ask_size":50,"ask_exchange":7,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":300000,"right":"C"},"ohlc":{"ms_of_day":55979406,"open":1.63,"high":2.8,"low":0.3,"close":0.34,"volume":263322,"count":37223,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":300000,"right":"C"},"trade":{"ms_of_day":55979406,"sequence":34212463,"size":20,"condition":130,"price":0.34,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":569000,"right":"P"},"quote":{"ms_of_day":55979411,"bid_size":140,"bid_exchange":65,"bid":6.12,"bid_condition":50,"ask_size":93,"ask_exchange":11,"ask":6.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55979413,"open":9.83,"high":18.96,"low":3.7,"close":6.13,"volume":7277,"count":1208,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":569000,"right":"P"},"trade":{"ms_of_day":55979413,"sequence":1427602604,"size":1,"condition":125,"price":6.13,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":569000,"right":"P"},"quote":{"ms_of_day":55979411,"bid_size":140,"bid_exchange":65,"bid":6.12,"bid_condition":50,"ask_size":93,"ask_exchange":11,"ask":6.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55979413,"open":9.83,"high":18.96,"low":3.7,"close":6.13,"volume":7278,"count":1209,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":569000,"right":"P"},"trade":{"ms_of_day":55979413,"sequence":1427602605,"size":1,"condition":125,"price":6.13,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":569000,"right":"P"},"quote":{"ms_of_day":55979413,"bid_size":140,"bid_exchange":65,"bid":6.12,"bid_condition":50,"ask_size":93,"ask_exchange":11,"ask":6.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":569000,"right":"P"},"quote":{"ms_of_day":55979413,"bid_size":140,"bid_exchange":65,"bid":6.12,"bid_condition":50,"ask_size":105,"ask_exchange":11,"ask":6.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55979418,"bid_size":72,"bid_exchange":69,"bid":0.71,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"quote":{"ms_of_day":55979417,"bid_size":282,"bid_exchange":65,"bid":0.91,"bid_condition":50,"ask_size":320,"ask_exchange":65,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"ohlc":{"ms_of_day":55979417,"open":13.62,"high":15.56,"low":0.54,"close":0.93,"volume":92282,"count":15092,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"trade":{"ms_of_day":55979417,"sequence":600204403,"size":1,"condition":18,"price":0.93,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55979411,"bid_size":299,"bid_exchange":42,"bid":0.34,"bid_condition":50,"ask_size":50,"ask_exchange":7,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"quote":{"ms_of_day":55979420,"bid_size":282,"bid_exchange":65,"bid":0.91,"bid_condition":50,"ask_size":206,"ask_exchange":43,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55979429,"bid_size":54,"bid_exchange":73,"bid":0.47,"bid_condition":50,"ask_size":300,"ask_exchange":65,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55979438,"bid_size":54,"bid_exchange":46,"bid":0.47,"bid_condition":50,"ask_size":300,"ask_exchange":65,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55979438,"bid_size":85,"bid_exchange":73,"bid":0.71,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55979439,"bid_size":348,"bid_exchange":5,"bid":0.26,"bid_condition":50,"ask_size":62,"ask_exchange":60,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55979439,"open":2.82,"high":7.16,"low":0.09,"close":0.27,"volume":491018,"count":67187,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55979439,"sequence":600209354,"size":20,"condition":18,"price":0.27,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55979439,"bid_size":570,"bid_exchange":4,"bid":0.26,"bid_condition":50,"ask_size":62,"ask_exchange":60,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":695000,"right":"C"},"quote":{"ms_of_day":55979429,"bid_size":32,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":128,"ask_exchange":46,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"quote":{"ms_of_day":55979446,"bid_size":353,"bid_exchange":65,"bid":0.91,"bid_condition":50,"ask_size":206,"ask_exchange":43,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":111000,"right":"P"},"quote":{"ms_of_day":55979399,"bid_size":146,"bid_exchange":69,"bid":0.67,"bid_condition":50,"ask_size":179,"ask_exchange":65,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":111000,"right":"P"},"ohlc":{"ms_of_day":55979448,"open":2.68,"high":9.85,"low":0.08,"close":0.69,"volume":124394,"count":16340,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":111000,"right":"P"},"trade":{"ms_of_day":55979448,"sequence":-1153507600,"size":1,"condition":125,"price":0.69,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"YUMC","expiration":20260116,"strike":40000,"right":"C"},"quote":{"ms_of_day":55951783,"bid_size":52,"bid_exchange":7,"bid":15.3,"bid_condition":50,"ask_size":25,"ask_exchange":65,"ask":15.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"YUMC","expiration":20260116,"strike":40000,"right":"C"},"ohlc":{"ms_of_day":55979450,"open":15.0,"high":15.46,"low":15.0,"close":15.46,"volume":6,"count":2,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"YUMC","expiration":20260116,"strike":40000,"right":"C"},"trade":{"ms_of_day":55979450,"sequence":-123832159,"size":5,"condition":130,"price":15.46,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"YUMC","expiration":20250718,"strike":40000,"right":"C"},"quote":{"ms_of_day":55978637,"bid_size":18,"bid_exchange":7,"bid":13.9,"bid_condition":50,"ask_size":44,"ask_exchange":65,"ask":14.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"YUMC","expiration":20250718,"strike":40000,"right":"C"},"ohlc":{"ms_of_day":55979450,"open":14.04,"high":14.04,"low":14.04,"close":14.04,"volume":5,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"YUMC","expiration":20250718,"strike":40000,"right":"C"},"trade":{"ms_of_day":55979450,"sequence":-123832158,"size":5,"condition":130,"price":14.04,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":111000,"right":"P"},"quote":{"ms_of_day":55979450,"bid_size":168,"bid_exchange":42,"bid":0.67,"bid_condition":50,"ask_size":206,"ask_exchange":42,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":111000,"right":"P"},"quote":{"ms_of_day":55979450,"bid_size":231,"bid_exchange":7,"bid":0.67,"bid_condition":50,"ask_size":231,"ask_exchange":7,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":400000,"right":"C"},"quote":{"ms_of_day":55979454,"bid_size":6,"bid_exchange":4,"bid":0.62,"bid_condition":50,"ask_size":2,"ask_exchange":69,"ask":0.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20271217,"strike":20000,"right":"C"},"quote":{"ms_of_day":55979416,"bid_size":652,"bid_exchange":4,"bid":4.3,"bid_condition":50,"ask_size":15,"ask_exchange":31,"ask":4.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20271217,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55979477,"open":2.85,"high":4.39,"low":2.85,"close":4.39,"volume":61,"count":16,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20271217,"strike":20000,"right":"C"},"trade":{"ms_of_day":55979477,"sequence":37976325,"size":9,"condition":125,"price":4.39,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":24000,"right":"C"},"quote":{"ms_of_day":55978476,"bid_size":622,"bid_exchange":42,"bid":0.69,"bid_condition":50,"ask_size":2,"ask_exchange":69,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":24000,"right":"C"},"ohlc":{"ms_of_day":55979479,"open":2.2,"high":2.72,"low":0.22,"close":0.7,"volume":23160,"count":2130,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":24000,"right":"C"},"trade":{"ms_of_day":55979479,"sequence":-630189319,"size":1,"condition":18,"price":0.7,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":24000,"right":"C"},"quote":{"ms_of_day":55978476,"bid_size":622,"bid_exchange":42,"bid":0.69,"bid_condition":50,"ask_size":2,"ask_exchange":69,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":24000,"right":"C"},"ohlc":{"ms_of_day":55979479,"open":2.2,"high":2.72,"low":0.22,"close":0.7,"volume":23162,"count":2131,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":24000,"right":"C"},"trade":{"ms_of_day":55979479,"sequence":-630189288,"size":2,"condition":18,"price":0.7,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":24000,"right":"C"},"quote":{"ms_of_day":55979479,"bid_size":622,"bid_exchange":42,"bid":0.69,"bid_condition":50,"ask_size":60,"ask_exchange":69,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":24000,"right":"C"},"quote":{"ms_of_day":55979479,"bid_size":846,"bid_exchange":42,"bid":0.69,"bid_condition":50,"ask_size":60,"ask_exchange":69,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55979486,"bid_size":574,"bid_exchange":4,"bid":0.26,"bid_condition":50,"ask_size":62,"ask_exchange":60,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":592000,"right":"C"},"quote":{"ms_of_day":55979469,"bid_size":78,"bid_exchange":46,"bid":4.48,"bid_condition":50,"ask_size":134,"ask_exchange":46,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":592000,"right":"C"},"ohlc":{"ms_of_day":55979488,"open":13.44,"high":14.66,"low":3.94,"close":4.48,"volume":2826,"count":440,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":592000,"right":"C"},"trade":{"ms_of_day":55979488,"sequence":600211740,"size":7,"condition":95,"price":4.48,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":592000,"right":"C"},"quote":{"ms_of_day":55979488,"bid_size":125,"bid_exchange":73,"bid":4.48,"bid_condition":50,"ask_size":134,"ask_exchange":46,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":592000,"right":"C"},"quote":{"ms_of_day":55979488,"bid_size":226,"bid_exchange":1,"bid":4.48,"bid_condition":50,"ask_size":134,"ask_exchange":46,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55979493,"bid_size":77,"bid_exchange":43,"bid":0.19,"bid_condition":50,"ask_size":112,"ask_exchange":4,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55979493,"open":2.67,"high":4.8,"low":0.16,"close":0.2,"volume":74743,"count":10951,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55979493,"sequence":-630187991,"size":1,"condition":125,"price":0.2,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55979493,"bid_size":77,"bid_exchange":43,"bid":0.19,"bid_condition":50,"ask_size":112,"ask_exchange":4,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55979493,"open":2.67,"high":4.8,"low":0.16,"close":0.2,"volume":74744,"count":10952,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55979493,"sequence":-630187990,"size":1,"condition":125,"price":0.2,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55979493,"bid_size":77,"bid_exchange":43,"bid":0.19,"bid_condition":50,"ask_size":112,"ask_exchange":4,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55979493,"open":2.67,"high":4.8,"low":0.16,"close":0.2,"volume":74745,"count":10953,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55979493,"sequence":-630187989,"size":1,"condition":125,"price":0.2,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":24000,"right":"C"},"quote":{"ms_of_day":55979494,"bid_size":20,"bid_exchange":69,"bid":0.7,"bid_condition":50,"ask_size":155,"ask_exchange":60,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":24000,"right":"C"},"ohlc":{"ms_of_day":55979494,"open":2.2,"high":2.72,"low":0.22,"close":0.71,"volume":23164,"count":2132,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":24000,"right":"C"},"trade":{"ms_of_day":55979494,"sequence":-630187925,"size":2,"condition":18,"price":0.71,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":24000,"right":"C"},"quote":{"ms_of_day":55979494,"bid_size":20,"bid_exchange":69,"bid":0.7,"bid_condition":50,"ask_size":155,"ask_exchange":60,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":24000,"right":"C"},"ohlc":{"ms_of_day":55979494,"open":2.2,"high":2.72,"low":0.22,"close":0.71,"volume":23165,"count":2133,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":24000,"right":"C"},"trade":{"ms_of_day":55979494,"sequence":-630187924,"size":1,"condition":18,"price":0.71,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":24000,"right":"C"},"quote":{"ms_of_day":55979495,"bid_size":20,"bid_exchange":69,"bid":0.7,"bid_condition":50,"ask_size":159,"ask_exchange":60,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":24000,"right":"C"},"quote":{"ms_of_day":55979495,"bid_size":914,"bid_exchange":42,"bid":0.69,"bid_condition":50,"ask_size":159,"ask_exchange":60,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55979495,"bid_size":77,"bid_exchange":43,"bid":0.19,"bid_condition":50,"ask_size":121,"ask_exchange":46,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":24000,"right":"C"},"quote":{"ms_of_day":55979495,"bid_size":914,"bid_exchange":42,"bid":0.69,"bid_condition":50,"ask_size":1200,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":24000,"right":"C"},"ohlc":{"ms_of_day":55979495,"open":2.2,"high":2.72,"low":0.22,"close":0.71,"volume":23169,"count":2134,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":24000,"right":"C"},"trade":{"ms_of_day":55979495,"sequence":-630187810,"size":4,"condition":18,"price":0.71,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":62000,"right":"P"},"quote":{"ms_of_day":55979506,"bid_size":1242,"bid_exchange":73,"bid":0.58,"bid_condition":50,"ask_size":105,"ask_exchange":11,"ask":0.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"quote":{"ms_of_day":55979420,"bid_size":1322,"bid_exchange":65,"bid":0.2,"bid_condition":50,"ask_size":378,"ask_exchange":46,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"ohlc":{"ms_of_day":55979519,"open":6.31,"high":14.69,"low":0.18,"close":0.21,"volume":122274,"count":17428,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"trade":{"ms_of_day":55979519,"sequence":1427608736,"size":19,"condition":18,"price":0.21,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"quote":{"ms_of_day":55979519,"bid_size":1322,"bid_exchange":65,"bid":0.2,"bid_condition":50,"ask_size":378,"ask_exchange":46,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"quote":{"ms_of_day":55979519,"bid_size":1322,"bid_exchange":65,"bid":0.2,"bid_condition":50,"ask_size":378,"ask_exchange":46,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55979528,"bid_size":262,"bid_exchange":42,"bid":0.34,"bid_condition":50,"ask_size":50,"ask_exchange":7,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55979460,"bid_size":99,"bid_exchange":7,"bid":0.19,"bid_condition":50,"ask_size":944,"ask_exchange":65,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55979533,"open":9.33,"high":9.81,"low":0.12,"close":0.19,"volume":515837,"count":60310,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55979533,"sequence":1427608934,"size":24,"condition":18,"price":0.19,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55979537,"bid_size":99,"bid_exchange":7,"bid":0.19,"bid_condition":50,"ask_size":725,"ask_exchange":43,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250411,"strike":26000,"right":"C"},"quote":{"ms_of_day":55979496,"bid_size":396,"bid_exchange":42,"bid":0.34,"bid_condition":50,"ask_size":322,"ask_exchange":31,"ask":0.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250411,"strike":26000,"right":"C"},"ohlc":{"ms_of_day":55979543,"open":1.57,"high":1.66,"low":0.16,"close":0.35,"volume":4405,"count":449,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250411,"strike":26000,"right":"C"},"trade":{"ms_of_day":55979543,"sequence":-630180628,"size":5,"condition":125,"price":0.35,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250411,"strike":26000,"right":"C"},"quote":{"ms_of_day":55979547,"bid_size":622,"bid_exchange":42,"bid":0.34,"bid_condition":50,"ask_size":322,"ask_exchange":31,"ask":0.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250411,"strike":26000,"right":"C"},"quote":{"ms_of_day":55979548,"bid_size":622,"bid_exchange":42,"bid":0.34,"bid_condition":50,"ask_size":289,"ask_exchange":46,"ask":0.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55979547,"bid_size":99,"bid_exchange":7,"bid":0.19,"bid_condition":50,"ask_size":725,"ask_exchange":43,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":207000,"right":"C"},"quote":{"ms_of_day":55979394,"bid_size":232,"bid_exchange":42,"bid":0.56,"bid_condition":50,"ask_size":28,"ask_exchange":6,"ask":0.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":207000,"right":"C"},"ohlc":{"ms_of_day":55979551,"open":5.24,"high":6.55,"low":0.28,"close":0.56,"volume":15806,"count":1774,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":207000,"right":"C"},"trade":{"ms_of_day":55979551,"sequence":-1345130853,"size":1,"condition":18,"price":0.56,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":207000,"right":"C"},"quote":{"ms_of_day":55979551,"bid_size":385,"bid_exchange":73,"bid":0.56,"bid_condition":50,"ask_size":28,"ask_exchange":6,"ask":0.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":207000,"right":"C"},"quote":{"ms_of_day":55979551,"bid_size":465,"bid_exchange":42,"bid":0.56,"bid_condition":50,"ask_size":28,"ask_exchange":6,"ask":0.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55979550,"bid_size":14,"bid_exchange":5,"bid":8.1,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":8.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"ohlc":{"ms_of_day":55979554,"open":33.44,"high":34.8,"low":2.1,"close":8.2,"volume":61880,"count":22984,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"trade":{"ms_of_day":55979554,"sequence":600215433,"size":1,"condition":125,"price":8.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55979554,"bid_size":2,"bid_exchange":5,"bid":8.2,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":8.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55979555,"bid_size":2,"bid_exchange":5,"bid":8.2,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":22000,"right":"P"},"quote":{"ms_of_day":55979563,"bid_size":193,"bid_exchange":43,"bid":3.85,"bid_condition":50,"ask_size":132,"ask_exchange":42,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55979451,"bid_size":28,"bid_exchange":5,"bid":36.1,"bid_condition":50,"ask_size":27,"ask_exchange":5,"ask":36.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"ohlc":{"ms_of_day":55979571,"open":107.2,"high":107.2,"low":32.2,"close":36.21,"volume":397,"count":150,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"trade":{"ms_of_day":55979571,"sequence":600216359,"size":1,"condition":130,"price":36.21,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"quote":{"ms_of_day":55979396,"bid_size":38,"bid_exchange":5,"bid":11.4,"bid_condition":50,"ask_size":42,"ask_exchange":5,"ask":11.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"ohlc":{"ms_of_day":55979571,"open":61.31,"high":67.67,"low":10.84,"close":11.48,"volume":236,"count":64,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"trade":{"ms_of_day":55979571,"sequence":600216362,"size":1,"condition":130,"price":11.48,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"quote":{"ms_of_day":55979408,"bid_size":43,"bid_exchange":5,"bid":21.9,"bid_condition":50,"ask_size":30,"ask_exchange":5,"ask":22.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"ohlc":{"ms_of_day":55979571,"open":85.06,"high":87.83,"low":20.05,"close":22.07,"volume":283,"count":71,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"trade":{"ms_of_day":55979571,"sequence":600216363,"size":2,"condition":130,"price":22.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"quote":{"ms_of_day":55979571,"bid_size":43,"bid_exchange":5,"bid":21.9,"bid_condition":50,"ask_size":41,"ask_exchange":5,"ask":22.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":556000,"right":"P"},"quote":{"ms_of_day":55979573,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":4920,"ask_exchange":6,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCX","expiration":20250417,"strike":50000,"right":"C"},"quote":{"ms_of_day":55954758,"bid_size":2,"bid_exchange":60,"bid":1.55,"bid_condition":50,"ask_size":25,"ask_exchange":43,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCX","expiration":20250417,"strike":50000,"right":"C"},"ohlc":{"ms_of_day":55979584,"open":8.0,"high":12.3,"low":1.58,"close":1.68,"volume":421,"count":108,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCX","expiration":20250417,"strike":50000,"right":"C"},"trade":{"ms_of_day":55979584,"sequence":600217002,"size":1,"condition":125,"price":1.68,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CCI","expiration":20250516,"strike":110000,"right":"C"},"quote":{"ms_of_day":55979584,"bid_size":51,"bid_exchange":4,"bid":1.3,"bid_condition":50,"ask_size":100,"ask_exchange":22,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CCI","expiration":20250516,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55979584,"open":2.62,"high":3.1,"low":0.75,"close":1.3,"volume":203,"count":48,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CCI","expiration":20250516,"strike":110000,"right":"C"},"trade":{"ms_of_day":55979584,"sequence":-615719961,"size":1,"condition":18,"price":1.3,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CCI","expiration":20250516,"strike":110000,"right":"C"},"quote":{"ms_of_day":55979584,"bid_size":95,"bid_exchange":4,"bid":1.3,"bid_condition":50,"ask_size":100,"ask_exchange":22,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CCI","expiration":20250516,"strike":110000,"right":"C"},"quote":{"ms_of_day":55979584,"bid_size":146,"bid_exchange":73,"bid":1.3,"bid_condition":50,"ask_size":100,"ask_exchange":22,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"quote":{"ms_of_day":55979593,"bid_size":43,"bid_exchange":5,"bid":21.9,"bid_condition":50,"ask_size":30,"ask_exchange":5,"ask":22.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55979595,"bid_size":28,"bid_exchange":5,"bid":36.1,"bid_condition":50,"ask_size":16,"ask_exchange":5,"ask":36.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55979595,"bid_size":7,"bid_exchange":73,"bid":1.02,"bid_condition":50,"ask_size":5,"ask_exchange":1,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55979595,"open":11.16,"high":11.16,"low":0.54,"close":1.03,"volume":247339,"count":37682,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"trade":{"ms_of_day":55979595,"sequence":1427613776,"size":5,"condition":18,"price":1.03,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55979595,"bid_size":7,"bid_exchange":73,"bid":1.02,"bid_condition":50,"ask_size":91,"ask_exchange":73,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55979596,"bid_size":7,"bid_exchange":73,"bid":1.02,"bid_condition":50,"ask_size":92,"ask_exchange":73,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":24000,"right":"C"},"quote":{"ms_of_day":55979596,"bid_size":707,"bid_exchange":42,"bid":0.69,"bid_condition":50,"ask_size":1200,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":24000,"right":"C"},"quote":{"ms_of_day":55979597,"bid_size":707,"bid_exchange":42,"bid":0.69,"bid_condition":50,"ask_size":1200,"ask_exchange":1,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55979603,"bid_size":77,"bid_exchange":43,"bid":0.19,"bid_condition":50,"ask_size":121,"ask_exchange":46,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":560000,"right":"C"},"quote":{"ms_of_day":55977638,"bid_size":16,"bid_exchange":42,"bid":5.15,"bid_condition":50,"ask_size":7,"ask_exchange":7,"ask":5.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":560000,"right":"C"},"ohlc":{"ms_of_day":55979603,"open":22.43,"high":29.4,"low":3.05,"close":5.29,"volume":942,"count":375,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":560000,"right":"C"},"trade":{"ms_of_day":55979603,"sequence":-630173515,"size":1,"condition":125,"price":5.29,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":310000,"right":"C"},"quote":{"ms_of_day":55979600,"bid_size":1,"bid_exchange":7,"bid":0.13,"bid_condition":50,"ask_size":86,"ask_exchange":11,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":310000,"right":"C"},"ohlc":{"ms_of_day":55979618,"open":1.2,"high":1.62,"low":0.11,"close":0.13,"volume":40224,"count":5692,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":310000,"right":"C"},"trade":{"ms_of_day":55979618,"sequence":34235569,"size":1,"condition":18,"price":0.13,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":310000,"right":"C"},"quote":{"ms_of_day":55979618,"bid_size":148,"bid_exchange":42,"bid":0.12,"bid_condition":50,"ask_size":86,"ask_exchange":11,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":310000,"right":"C"},"quote":{"ms_of_day":55979619,"bid_size":308,"bid_exchange":4,"bid":0.12,"bid_condition":50,"ask_size":86,"ask_exchange":11,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DAL","expiration":20250417,"strike":54000,"right":"C"},"quote":{"ms_of_day":55979619,"bid_size":731,"bid_exchange":65,"bid":0.29,"bid_condition":50,"ask_size":474,"ask_exchange":43,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20271217,"strike":20000,"right":"C"},"quote":{"ms_of_day":55979617,"bid_size":652,"bid_exchange":4,"bid":4.3,"bid_condition":50,"ask_size":16,"ask_exchange":31,"ask":4.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20271217,"strike":20000,"right":"C"},"quote":{"ms_of_day":55979627,"bid_size":652,"bid_exchange":4,"bid":4.3,"bid_condition":50,"ask_size":14,"ask_exchange":31,"ask":4.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"P"},"quote":{"ms_of_day":55979442,"bid_size":3,"bid_exchange":5,"bid":42.2,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":42.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"P"},"ohlc":{"ms_of_day":55979639,"open":152.1,"high":163.2,"low":34.8,"close":42.5,"volume":2906,"count":245,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"P"},"trade":{"ms_of_day":55979639,"sequence":600221235,"size":1,"condition":18,"price":42.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"P"},"quote":{"ms_of_day":55979639,"bid_size":3,"bid_exchange":5,"bid":42.2,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":42.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55979568,"bid_size":1,"bid_exchange":46,"bid":1.25,"bid_condition":50,"ask_size":369,"ask_exchange":65,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55979640,"open":13.87,"high":15.1,"low":0.74,"close":1.25,"volume":71689,"count":13686,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"trade":{"ms_of_day":55979640,"sequence":600221454,"size":1,"condition":18,"price":1.25,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55979640,"bid_size":74,"bid_exchange":60,"bid":1.24,"bid_condition":50,"ask_size":62,"ask_exchange":46,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"quote":{"ms_of_day":55976564,"bid_size":420,"bid_exchange":5,"bid":1.07,"bid_condition":50,"ask_size":10,"ask_exchange":65,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"ohlc":{"ms_of_day":55979641,"open":0.68,"high":1.81,"low":0.68,"close":1.12,"volume":386,"count":53,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"trade":{"ms_of_day":55979641,"sequence":37982854,"size":4,"condition":131,"price":1.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"quote":{"ms_of_day":55978930,"bid_size":342,"bid_exchange":9,"bid":0.95,"bid_condition":50,"ask_size":164,"ask_exchange":9,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"ohlc":{"ms_of_day":55979641,"open":0.95,"high":1.02,"low":0.95,"close":0.99,"volume":355,"count":38,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"trade":{"ms_of_day":55979641,"sequence":37982859,"size":4,"condition":131,"price":0.99,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"quote":{"ms_of_day":55976564,"bid_size":420,"bid_exchange":5,"bid":1.07,"bid_condition":50,"ask_size":10,"ask_exchange":65,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"ohlc":{"ms_of_day":55979641,"open":0.68,"high":1.81,"low":0.68,"close":1.12,"volume":388,"count":54,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"trade":{"ms_of_day":55979641,"sequence":37982860,"size":2,"condition":131,"price":1.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"quote":{"ms_of_day":55978930,"bid_size":342,"bid_exchange":9,"bid":0.95,"bid_condition":50,"ask_size":164,"ask_exchange":9,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"ohlc":{"ms_of_day":55979641,"open":0.95,"high":1.02,"low":0.95,"close":0.99,"volume":357,"count":39,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"trade":{"ms_of_day":55979641,"sequence":37982861,"size":2,"condition":131,"price":0.99,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"quote":{"ms_of_day":55976564,"bid_size":420,"bid_exchange":5,"bid":1.07,"bid_condition":50,"ask_size":10,"ask_exchange":65,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"ohlc":{"ms_of_day":55979641,"open":0.68,"high":1.81,"low":0.68,"close":1.12,"volume":389,"count":55,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"trade":{"ms_of_day":55979641,"sequence":37982863,"size":1,"condition":131,"price":1.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"quote":{"ms_of_day":55978930,"bid_size":342,"bid_exchange":9,"bid":0.95,"bid_condition":50,"ask_size":164,"ask_exchange":9,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"ohlc":{"ms_of_day":55979641,"open":0.95,"high":1.02,"low":0.95,"close":0.99,"volume":358,"count":40,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"trade":{"ms_of_day":55979641,"sequence":37982864,"size":1,"condition":131,"price":0.99,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"quote":{"ms_of_day":55976564,"bid_size":420,"bid_exchange":5,"bid":1.07,"bid_condition":50,"ask_size":10,"ask_exchange":65,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"ohlc":{"ms_of_day":55979641,"open":0.68,"high":1.81,"low":0.68,"close":1.12,"volume":392,"count":56,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"trade":{"ms_of_day":55979641,"sequence":37982887,"size":3,"condition":131,"price":1.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"quote":{"ms_of_day":55978930,"bid_size":342,"bid_exchange":9,"bid":0.95,"bid_condition":50,"ask_size":164,"ask_exchange":9,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"ohlc":{"ms_of_day":55979641,"open":0.95,"high":1.02,"low":0.95,"close":0.99,"volume":361,"count":41,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"trade":{"ms_of_day":55979641,"sequence":37982890,"size":3,"condition":131,"price":0.99,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55979641,"bid_size":74,"bid_exchange":60,"bid":1.24,"bid_condition":50,"ask_size":97,"ask_exchange":69,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55979646,"bid_size":30,"bid_exchange":5,"bid":36.1,"bid_condition":50,"ask_size":16,"ask_exchange":5,"ask":36.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"P"},"quote":{"ms_of_day":55979649,"bid_size":3,"bid_exchange":5,"bid":42.3,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":42.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"quote":{"ms_of_day":55979656,"bid_size":60,"bid_exchange":5,"bid":11.4,"bid_condition":50,"ask_size":42,"ask_exchange":5,"ask":11.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":315000,"right":"C"},"quote":{"ms_of_day":55979654,"bid_size":395,"bid_exchange":43,"bid":0.08,"bid_condition":50,"ask_size":511,"ask_exchange":31,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":175000,"right":"P"},"quote":{"ms_of_day":55979653,"bid_size":50,"bid_exchange":42,"bid":0.25,"bid_condition":50,"ask_size":59,"ask_exchange":69,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":175000,"right":"P"},"ohlc":{"ms_of_day":55979656,"open":5.3,"high":6.81,"low":0.21,"close":0.25,"volume":780,"count":236,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":175000,"right":"P"},"trade":{"ms_of_day":55979656,"sequence":34244148,"size":1,"condition":130,"price":0.25,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":215000,"right":"P"},"quote":{"ms_of_day":55979465,"bid_size":165,"bid_exchange":69,"bid":0.75,"bid_condition":50,"ask_size":281,"ask_exchange":5,"ask":0.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":215000,"right":"P"},"ohlc":{"ms_of_day":55979656,"open":16.4,"high":19.7,"low":0.5,"close":0.7,"volume":1667,"count":484,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":215000,"right":"P"},"trade":{"ms_of_day":55979656,"sequence":34244151,"size":1,"condition":130,"price":0.77,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":235000,"right":"C"},"quote":{"ms_of_day":55979656,"bid_size":145,"bid_exchange":1,"bid":54.9,"bid_condition":50,"ask_size":1,"ask_exchange":43,"ask":55.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":235000,"right":"C"},"ohlc":{"ms_of_day":55979656,"open":27.25,"high":65.69,"low":24.55,"close":55.3,"volume":1235,"count":282,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":235000,"right":"C"},"trade":{"ms_of_day":55979656,"sequence":34245198,"size":1,"condition":18,"price":55.3,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":235000,"right":"C"},"quote":{"ms_of_day":55979656,"bid_size":145,"bid_exchange":1,"bid":54.9,"bid_condition":50,"ask_size":11,"ask_exchange":76,"ask":55.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"C"},"quote":{"ms_of_day":55979654,"bid_size":20,"bid_exchange":73,"bid":12.4,"bid_condition":50,"ask_size":1,"ask_exchange":43,"ask":12.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55979657,"open":5.1,"high":20.93,"low":4.0,"close":12.45,"volume":26521,"count":6003,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"C"},"trade":{"ms_of_day":55979657,"sequence":34245945,"size":1,"condition":18,"price":12.45,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"C"},"quote":{"ms_of_day":55979657,"bid_size":20,"bid_exchange":73,"bid":12.4,"bid_condition":50,"ask_size":68,"ask_exchange":73,"ask":12.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRS","expiration":20250417,"strike":200000,"right":"C"},"quote":{"ms_of_day":55979542,"bid_size":8,"bid_exchange":69,"bid":2.85,"bid_condition":50,"ask_size":15,"ask_exchange":11,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRS","expiration":20250417,"strike":200000,"right":"C"},"ohlc":{"ms_of_day":55979663,"open":17.94,"high":19.31,"low":3.0,"close":3.14,"volume":1308,"count":157,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRS","expiration":20250417,"strike":200000,"right":"C"},"trade":{"ms_of_day":55979663,"sequence":-926850945,"size":13,"condition":125,"price":3.14,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"C"},"quote":{"ms_of_day":55979657,"bid_size":28,"bid_exchange":69,"bid":12.4,"bid_condition":50,"ask_size":66,"ask_exchange":7,"ask":12.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":325000,"right":"C"},"quote":{"ms_of_day":55979662,"bid_size":18,"bid_exchange":11,"bid":6.0,"bid_condition":50,"ask_size":10,"ask_exchange":11,"ask":6.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":325000,"right":"C"},"ohlc":{"ms_of_day":55979662,"open":15.7,"high":21.9,"low":3.5,"close":6.05,"volume":18786,"count":4053,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":325000,"right":"C"},"trade":{"ms_of_day":55979662,"sequence":842210476,"size":10,"condition":18,"price":6.05,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":325000,"right":"C"},"quote":{"ms_of_day":55979662,"bid_size":18,"bid_exchange":11,"bid":6.0,"bid_condition":50,"ask_size":77,"ask_exchange":76,"ask":6.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":325000,"right":"C"},"quote":{"ms_of_day":55979662,"bid_size":274,"bid_exchange":73,"bid":6.0,"bid_condition":50,"ask_size":77,"ask_exchange":76,"ask":6.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":215000,"right":"P"},"quote":{"ms_of_day":55979661,"bid_size":165,"bid_exchange":69,"bid":0.75,"bid_condition":50,"ask_size":774,"ask_exchange":43,"ask":0.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":275000,"right":"P"},"quote":{"ms_of_day":55979656,"bid_size":304,"bid_exchange":43,"bid":16.6,"bid_condition":50,"ask_size":155,"ask_exchange":43,"ask":16.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":275000,"right":"P"},"ohlc":{"ms_of_day":55979661,"open":57.48,"high":61.85,"low":11.78,"close":16.67,"volume":10388,"count":1437,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":275000,"right":"P"},"trade":{"ms_of_day":55979661,"sequence":34246962,"size":2,"condition":125,"price":16.67,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":235000,"right":"C"},"quote":{"ms_of_day":55979661,"bid_size":145,"bid_exchange":1,"bid":54.9,"bid_condition":50,"ask_size":11,"ask_exchange":76,"ask":55.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":275000,"right":"P"},"quote":{"ms_of_day":55979665,"bid_size":380,"bid_exchange":43,"bid":16.6,"bid_condition":50,"ask_size":156,"ask_exchange":43,"ask":16.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":21000,"right":"P"},"quote":{"ms_of_day":55979675,"bid_size":12,"bid_exchange":60,"bid":1.0,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PENN","expiration":20250328,"strike":17000,"right":"P"},"quote":{"ms_of_day":55979622,"bid_size":5,"bid_exchange":73,"bid":0.1,"bid_condition":50,"ask_size":36,"ask_exchange":65,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PENN","expiration":20250328,"strike":17000,"right":"P"},"ohlc":{"ms_of_day":55979677,"open":0.25,"high":1.04,"low":0.1,"close":0.12,"volume":1651,"count":42,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PENN","expiration":20250328,"strike":17000,"right":"P"},"trade":{"ms_of_day":55979677,"sequence":-1153499528,"size":3,"condition":125,"price":0.12,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PENN","expiration":20250328,"strike":17000,"right":"P"},"quote":{"ms_of_day":55979622,"bid_size":5,"bid_exchange":73,"bid":0.1,"bid_condition":50,"ask_size":36,"ask_exchange":65,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PENN","expiration":20250328,"strike":17000,"right":"P"},"ohlc":{"ms_of_day":55979677,"open":0.25,"high":1.04,"low":0.1,"close":0.12,"volume":1652,"count":43,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PENN","expiration":20250328,"strike":17000,"right":"P"},"trade":{"ms_of_day":55979677,"sequence":-1153499527,"size":1,"condition":125,"price":0.12,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PENN","expiration":20250328,"strike":17000,"right":"P"},"quote":{"ms_of_day":55979622,"bid_size":5,"bid_exchange":73,"bid":0.1,"bid_condition":50,"ask_size":36,"ask_exchange":65,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PENN","expiration":20250328,"strike":17000,"right":"P"},"ohlc":{"ms_of_day":55979677,"open":0.25,"high":1.04,"low":0.1,"close":0.12,"volume":1655,"count":44,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PENN","expiration":20250328,"strike":17000,"right":"P"},"trade":{"ms_of_day":55979677,"sequence":-1153499526,"size":3,"condition":125,"price":0.12,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PENN","expiration":20250328,"strike":17000,"right":"P"},"quote":{"ms_of_day":55979678,"bid_size":6,"bid_exchange":7,"bid":0.1,"bid_condition":50,"ask_size":36,"ask_exchange":65,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":215000,"right":"P"},"quote":{"ms_of_day":55979686,"bid_size":165,"bid_exchange":69,"bid":0.75,"bid_condition":50,"ask_size":759,"ask_exchange":43,"ask":0.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55979642,"bid_size":93,"bid_exchange":46,"bid":0.47,"bid_condition":50,"ask_size":120,"ask_exchange":73,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55979694,"open":9.72,"high":9.72,"low":0.3,"close":0.48,"volume":401533,"count":42843,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55979694,"sequence":1427623410,"size":6,"condition":18,"price":0.48,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55979642,"bid_size":93,"bid_exchange":46,"bid":0.47,"bid_condition":50,"ask_size":120,"ask_exchange":73,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55979694,"open":9.72,"high":9.72,"low":0.3,"close":0.48,"volume":401552,"count":42844,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55979694,"sequence":1427623411,"size":19,"condition":18,"price":0.48,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":275000,"right":"P"},"quote":{"ms_of_day":55979693,"bid_size":380,"bid_exchange":43,"bid":16.6,"bid_condition":50,"ask_size":155,"ask_exchange":43,"ask":16.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55979699,"bid_size":93,"bid_exchange":46,"bid":0.47,"bid_condition":50,"ask_size":100,"ask_exchange":7,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55979703,"bid_size":93,"bid_exchange":46,"bid":0.47,"bid_condition":50,"ask_size":100,"ask_exchange":7,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRS","expiration":20250417,"strike":200000,"right":"C"},"quote":{"ms_of_day":55979703,"bid_size":22,"bid_exchange":76,"bid":2.85,"bid_condition":50,"ask_size":15,"ask_exchange":11,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRS","expiration":20250417,"strike":200000,"right":"C"},"quote":{"ms_of_day":55979703,"bid_size":22,"bid_exchange":76,"bid":2.85,"bid_condition":50,"ask_size":20,"ask_exchange":73,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCX","expiration":20250417,"strike":50000,"right":"C"},"quote":{"ms_of_day":55979729,"bid_size":2,"bid_exchange":60,"bid":1.55,"bid_condition":50,"ask_size":25,"ask_exchange":43,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCX","expiration":20250417,"strike":50000,"right":"C"},"quote":{"ms_of_day":55979729,"bid_size":2,"bid_exchange":60,"bid":1.55,"bid_condition":50,"ask_size":36,"ask_exchange":69,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55979716,"bid_size":112,"bid_exchange":46,"bid":0.71,"bid_condition":50,"ask_size":132,"ask_exchange":11,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55979739,"open":3.09,"high":7.97,"low":0.21,"close":0.71,"volume":441739,"count":55320,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55979739,"sequence":600231719,"size":25,"condition":18,"price":0.71,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55979739,"bid_size":112,"bid_exchange":46,"bid":0.71,"bid_condition":50,"ask_size":150,"ask_exchange":65,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55979739,"bid_size":112,"bid_exchange":46,"bid":0.71,"bid_condition":50,"ask_size":190,"ask_exchange":65,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"quote":{"ms_of_day":55979422,"bid_size":140,"bid_exchange":42,"bid":1.57,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":1.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"ohlc":{"ms_of_day":55979742,"open":14.37,"high":14.37,"low":1.23,"close":1.58,"volume":114959,"count":15252,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"trade":{"ms_of_day":55979742,"sequence":734867956,"size":10,"condition":125,"price":1.58,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TDOC","expiration":20251017,"strike":7500,"right":"P"},"quote":{"ms_of_day":55979755,"bid_size":5,"bid_exchange":31,"bid":0.97,"bid_condition":50,"ask_size":8,"ask_exchange":11,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TDOC","expiration":20251017,"strike":7500,"right":"P"},"ohlc":{"ms_of_day":55979755,"open":0.93,"high":1.0,"low":0.93,"close":1.0,"volume":7,"count":3,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TDOC","expiration":20251017,"strike":7500,"right":"P"},"trade":{"ms_of_day":55979755,"sequence":34260431,"size":5,"condition":18,"price":1.0,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TDOC","expiration":20251017,"strike":7500,"right":"P"},"quote":{"ms_of_day":55979755,"bid_size":5,"bid_exchange":31,"bid":0.97,"bid_condition":50,"ask_size":134,"ask_exchange":1,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TDOC","expiration":20251017,"strike":7500,"right":"P"},"quote":{"ms_of_day":55979755,"bid_size":5,"bid_exchange":46,"bid":0.97,"bid_condition":50,"ask_size":134,"ask_exchange":1,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TDOC","expiration":20251017,"strike":7500,"right":"C"},"quote":{"ms_of_day":55978486,"bid_size":2,"bid_exchange":7,"bid":2.2,"bid_condition":50,"ask_size":8,"ask_exchange":11,"ask":2.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TDOC","expiration":20251017,"strike":7500,"right":"C"},"ohlc":{"ms_of_day":55979755,"open":3.3,"high":3.3,"low":2.12,"close":2.23,"volume":53,"count":30,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TDOC","expiration":20251017,"strike":7500,"right":"C"},"trade":{"ms_of_day":55979755,"sequence":34260507,"size":1,"condition":18,"price":2.23,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TDOC","expiration":20251017,"strike":7500,"right":"C"},"quote":{"ms_of_day":55978486,"bid_size":2,"bid_exchange":7,"bid":2.2,"bid_condition":50,"ask_size":8,"ask_exchange":11,"ask":2.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TDOC","expiration":20251017,"strike":7500,"right":"C"},"ohlc":{"ms_of_day":55979755,"open":3.3,"high":3.3,"low":2.12,"close":2.23,"volume":57,"count":31,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TDOC","expiration":20251017,"strike":7500,"right":"C"},"trade":{"ms_of_day":55979755,"sequence":34260508,"size":4,"condition":18,"price":2.23,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TDOC","expiration":20251017,"strike":7500,"right":"C"},"quote":{"ms_of_day":55979755,"bid_size":2,"bid_exchange":7,"bid":2.2,"bid_condition":50,"ask_size":5,"ask_exchange":6,"ask":2.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TDOC","expiration":20251017,"strike":7500,"right":"C"},"quote":{"ms_of_day":55979756,"bid_size":7,"bid_exchange":4,"bid":2.2,"bid_condition":50,"ask_size":5,"ask_exchange":6,"ask":2.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOUN","expiration":20250328,"strike":9500,"right":"C"},"quote":{"ms_of_day":55979775,"bid_size":79,"bid_exchange":60,"bid":0.05,"bid_condition":50,"ask_size":195,"ask_exchange":1,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOUN","expiration":20250328,"strike":9500,"right":"C"},"ohlc":{"ms_of_day":55979775,"open":2.01,"high":2.36,"low":0.03,"close":0.06,"volume":8374,"count":1026,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOUN","expiration":20250328,"strike":9500,"right":"C"},"trade":{"ms_of_day":55979775,"sequence":600233122,"size":5,"condition":18,"price":0.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOUN","expiration":20250328,"strike":9500,"right":"C"},"quote":{"ms_of_day":55979775,"bid_size":79,"bid_exchange":60,"bid":0.05,"bid_condition":50,"ask_size":195,"ask_exchange":1,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOUN","expiration":20250328,"strike":9500,"right":"C"},"quote":{"ms_of_day":55979775,"bid_size":495,"bid_exchange":42,"bid":0.05,"bid_condition":50,"ask_size":195,"ask_exchange":1,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250417,"strike":100000,"right":"C"},"quote":{"ms_of_day":55979776,"bid_size":4245,"bid_exchange":43,"bid":2.41,"bid_condition":50,"ask_size":6,"ask_exchange":46,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250417,"strike":100000,"right":"C"},"ohlc":{"ms_of_day":55979776,"open":4.18,"high":5.25,"low":1.46,"close":2.5,"volume":32912,"count":6555,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250417,"strike":100000,"right":"C"},"trade":{"ms_of_day":55979776,"sequence":-1153496983,"size":6,"condition":18,"price":2.5,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250417,"strike":100000,"right":"C"},"quote":{"ms_of_day":55979776,"bid_size":4245,"bid_exchange":43,"bid":2.41,"bid_condition":50,"ask_size":2730,"ask_exchange":43,"ask":2.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250417,"strike":100000,"right":"C"},"quote":{"ms_of_day":55979776,"bid_size":4245,"bid_exchange":43,"bid":2.41,"bid_condition":50,"ask_size":3185,"ask_exchange":43,"ask":2.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"C"},"quote":{"ms_of_day":55979693,"bid_size":16,"bid_exchange":31,"bid":3.8,"bid_condition":50,"ask_size":212,"ask_exchange":76,"ask":3.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"C"},"ohlc":{"ms_of_day":55979785,"open":13.76,"high":13.76,"low":2.93,"close":3.82,"volume":14151,"count":2604,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"C"},"trade":{"ms_of_day":55979785,"sequence":-62701828,"size":10,"condition":125,"price":3.82,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":560000,"right":"C"},"quote":{"ms_of_day":55979791,"bid_size":16,"bid_exchange":42,"bid":5.15,"bid_condition":50,"ask_size":14,"ask_exchange":42,"ask":5.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":478000,"right":"P"},"quote":{"ms_of_day":55979787,"bid_size":110,"bid_exchange":46,"bid":0.76,"bid_condition":50,"ask_size":29,"ask_exchange":60,"ask":0.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":478000,"right":"P"},"ohlc":{"ms_of_day":55979794,"open":11.24,"high":19.02,"low":0.56,"close":0.76,"volume":11481,"count":2355,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":478000,"right":"P"},"trade":{"ms_of_day":55979794,"sequence":-62701718,"size":1,"condition":125,"price":0.76,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DAL","expiration":20250411,"strike":37000,"right":"P"},"quote":{"ms_of_day":55979791,"bid_size":207,"bid_exchange":46,"bid":0.1,"bid_condition":50,"ask_size":435,"ask_exchange":46,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DAL","expiration":20250411,"strike":37000,"right":"P"},"ohlc":{"ms_of_day":55979794,"open":0.18,"high":0.32,"low":0.09,"close":0.1,"volume":752,"count":108,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DAL","expiration":20250411,"strike":37000,"right":"P"},"trade":{"ms_of_day":55979794,"sequence":-926845354,"size":1,"condition":18,"price":0.1,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DAL","expiration":20250411,"strike":37000,"right":"P"},"quote":{"ms_of_day":55979794,"bid_size":245,"bid_exchange":42,"bid":0.1,"bid_condition":50,"ask_size":435,"ask_exchange":46,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DAL","expiration":20250411,"strike":37000,"right":"P"},"quote":{"ms_of_day":55979795,"bid_size":351,"bid_exchange":65,"bid":0.1,"bid_condition":50,"ask_size":435,"ask_exchange":46,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55979751,"bid_size":139,"bid_exchange":42,"bid":3.9,"bid_condition":50,"ask_size":379,"ask_exchange":46,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55979798,"open":3.32,"high":13.69,"low":2.55,"close":4.0,"volume":203319,"count":43824,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55979798,"sequence":34264228,"size":1,"condition":18,"price":4.0,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55979799,"bid_size":139,"bid_exchange":42,"bid":3.9,"bid_condition":50,"ask_size":379,"ask_exchange":46,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55979799,"bid_size":139,"bid_exchange":42,"bid":3.9,"bid_condition":50,"ask_size":376,"ask_exchange":46,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55979794,"bid_size":99,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":120,"ask_exchange":73,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55979801,"open":9.72,"high":9.72,"low":0.3,"close":0.48,"volume":401553,"count":42845,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55979801,"sequence":1427628570,"size":1,"condition":18,"price":0.48,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55979803,"bid_size":108,"bid_exchange":73,"bid":0.47,"bid_condition":50,"ask_size":120,"ask_exchange":73,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"C"},"quote":{"ms_of_day":55979804,"bid_size":30,"bid_exchange":76,"bid":3.8,"bid_condition":50,"ask_size":212,"ask_exchange":76,"ask":3.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":19500,"right":"P"},"quote":{"ms_of_day":55979804,"bid_size":17,"bid_exchange":60,"bid":0.75,"bid_condition":50,"ask_size":29,"ask_exchange":11,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":19500,"right":"P"},"ohlc":{"ms_of_day":55979804,"open":1.93,"high":2.18,"low":0.65,"close":0.75,"volume":1635,"count":63,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":19500,"right":"P"},"trade":{"ms_of_day":55979804,"sequence":-627484722,"size":1,"condition":18,"price":0.75,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":19500,"right":"P"},"quote":{"ms_of_day":55979804,"bid_size":16,"bid_exchange":60,"bid":0.75,"bid_condition":50,"ask_size":29,"ask_exchange":11,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":19500,"right":"P"},"quote":{"ms_of_day":55979804,"bid_size":16,"bid_exchange":60,"bid":0.75,"bid_condition":50,"ask_size":29,"ask_exchange":11,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":19500,"right":"P"},"ohlc":{"ms_of_day":55979804,"open":1.93,"high":2.18,"low":0.65,"close":0.75,"volume":1636,"count":64,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":19500,"right":"P"},"trade":{"ms_of_day":55979804,"sequence":-627484705,"size":1,"condition":18,"price":0.75,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":19500,"right":"P"},"quote":{"ms_of_day":55979804,"bid_size":14,"bid_exchange":60,"bid":0.75,"bid_condition":50,"ask_size":29,"ask_exchange":11,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":19500,"right":"P"},"quote":{"ms_of_day":55979804,"bid_size":14,"bid_exchange":60,"bid":0.75,"bid_condition":50,"ask_size":29,"ask_exchange":11,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":19500,"right":"P"},"ohlc":{"ms_of_day":55979804,"open":1.93,"high":2.18,"low":0.65,"close":0.75,"volume":1638,"count":65,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":19500,"right":"P"},"trade":{"ms_of_day":55979804,"sequence":-627484695,"size":2,"condition":18,"price":0.75,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":19500,"right":"P"},"quote":{"ms_of_day":55979805,"bid_size":14,"bid_exchange":60,"bid":0.75,"bid_condition":50,"ask_size":29,"ask_exchange":11,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":19500,"right":"P"},"quote":{"ms_of_day":55979805,"bid_size":14,"bid_exchange":60,"bid":0.75,"bid_condition":50,"ask_size":29,"ask_exchange":11,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":19500,"right":"P"},"ohlc":{"ms_of_day":55979805,"open":1.93,"high":2.18,"low":0.65,"close":0.75,"volume":1639,"count":66,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":19500,"right":"P"},"trade":{"ms_of_day":55979805,"sequence":-627484537,"size":1,"condition":18,"price":0.75,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":19500,"right":"P"},"quote":{"ms_of_day":55979805,"bid_size":13,"bid_exchange":60,"bid":0.75,"bid_condition":50,"ask_size":29,"ask_exchange":11,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":19500,"right":"P"},"quote":{"ms_of_day":55979813,"bid_size":12,"bid_exchange":60,"bid":0.75,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":19500,"right":"P"},"ohlc":{"ms_of_day":55979813,"open":1.93,"high":2.18,"low":0.65,"close":0.75,"volume":1640,"count":67,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":19500,"right":"P"},"trade":{"ms_of_day":55979813,"sequence":-627484169,"size":1,"condition":18,"price":0.75,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":19500,"right":"P"},"quote":{"ms_of_day":55979813,"bid_size":12,"bid_exchange":60,"bid":0.75,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":19500,"right":"P"},"ohlc":{"ms_of_day":55979813,"open":1.93,"high":2.18,"low":0.65,"close":0.75,"volume":1641,"count":68,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":19500,"right":"P"},"trade":{"ms_of_day":55979813,"sequence":-627484137,"size":1,"condition":18,"price":0.75,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":19500,"right":"P"},"quote":{"ms_of_day":55979813,"bid_size":11,"bid_exchange":60,"bid":0.75,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":19500,"right":"P"},"quote":{"ms_of_day":55979813,"bid_size":10,"bid_exchange":60,"bid":0.75,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":19500,"right":"P"},"quote":{"ms_of_day":55979813,"bid_size":10,"bid_exchange":60,"bid":0.75,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":19500,"right":"P"},"ohlc":{"ms_of_day":55979813,"open":1.93,"high":2.18,"low":0.65,"close":0.75,"volume":1642,"count":69,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":19500,"right":"P"},"trade":{"ms_of_day":55979813,"sequence":-627484110,"size":1,"condition":18,"price":0.75,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":19500,"right":"P"},"quote":{"ms_of_day":55979813,"bid_size":7,"bid_exchange":4,"bid":0.51,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":19500,"right":"P"},"quote":{"ms_of_day":55979813,"bid_size":7,"bid_exchange":4,"bid":0.51,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":19500,"right":"P"},"ohlc":{"ms_of_day":55979813,"open":1.93,"high":2.18,"low":0.65,"close":0.75,"volume":1652,"count":70,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":19500,"right":"P"},"trade":{"ms_of_day":55979813,"sequence":-627484005,"size":10,"condition":18,"price":0.75,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250404,"strike":19500,"right":"P"},"quote":{"ms_of_day":55979813,"bid_size":7,"bid_exchange":4,"bid":0.51,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.76,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55979803,"bid_size":108,"bid_exchange":73,"bid":0.47,"bid_condition":50,"ask_size":120,"ask_exchange":73,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55979820,"open":9.72,"high":9.72,"low":0.3,"close":0.49,"volume":401554,"count":42846,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55979820,"sequence":1427629193,"size":1,"condition":130,"price":0.49,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":555000,"right":"P"},"quote":{"ms_of_day":55978164,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":4869,"ask_exchange":7,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":555000,"right":"P"},"ohlc":{"ms_of_day":55979820,"open":3.94,"high":4.11,"low":0.01,"close":0.01,"volume":19617,"count":1966,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":555000,"right":"P"},"trade":{"ms_of_day":55979820,"sequence":1427629194,"size":1,"condition":130,"price":0.01,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250328,"strike":41000,"right":"C"},"quote":{"ms_of_day":55979810,"bid_size":38,"bid_exchange":22,"bid":8.6,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":8.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250328,"strike":41000,"right":"C"},"ohlc":{"ms_of_day":55979815,"open":12.26,"high":12.26,"low":5.57,"close":8.65,"volume":67,"count":7,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250328,"strike":41000,"right":"C"},"trade":{"ms_of_day":55979815,"sequence":-630151561,"size":3,"condition":18,"price":8.65,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250328,"strike":41000,"right":"C"},"quote":{"ms_of_day":55979815,"bid_size":38,"bid_exchange":22,"bid":8.6,"bid_condition":50,"ask_size":55,"ask_exchange":73,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250516,"strike":60000,"right":"C"},"quote":{"ms_of_day":55979816,"bid_size":120,"bid_exchange":69,"bid":0.75,"bid_condition":50,"ask_size":83,"ask_exchange":7,"ask":0.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250516,"strike":60000,"right":"C"},"ohlc":{"ms_of_day":55979816,"open":2.77,"high":2.95,"low":0.7,"close":0.76,"volume":39857,"count":1692,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250516,"strike":60000,"right":"C"},"trade":{"ms_of_day":55979816,"sequence":-630151103,"size":4,"condition":18,"price":0.76,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250516,"strike":60000,"right":"C"},"quote":{"ms_of_day":55979816,"bid_size":401,"bid_exchange":73,"bid":0.75,"bid_condition":50,"ask_size":83,"ask_exchange":7,"ask":0.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250516,"strike":60000,"right":"C"},"quote":{"ms_of_day":55979816,"bid_size":758,"bid_exchange":1,"bid":0.75,"bid_condition":50,"ask_size":83,"ask_exchange":7,"ask":0.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250328,"strike":41000,"right":"C"},"quote":{"ms_of_day":55979817,"bid_size":95,"bid_exchange":1,"bid":8.6,"bid_condition":50,"ask_size":55,"ask_exchange":73,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250328,"strike":52000,"right":"C"},"quote":{"ms_of_day":55979818,"bid_size":175,"bid_exchange":7,"bid":0.02,"bid_condition":50,"ask_size":176,"ask_exchange":7,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":267500,"right":"P"},"quote":{"ms_of_day":55979387,"bid_size":507,"bid_exchange":43,"bid":5.2,"bid_condition":50,"ask_size":231,"ask_exchange":43,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":267500,"right":"P"},"ohlc":{"ms_of_day":55979820,"open":22.09,"high":22.09,"low":0.17,"close":5.66,"volume":449,"count":99,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":267500,"right":"P"},"trade":{"ms_of_day":55979820,"sequence":-627483487,"size":1,"condition":125,"price":5.66,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250328,"strike":53000,"right":"C"},"quote":{"ms_of_day":55979831,"bid_size":53,"bid_exchange":4,"bid":23.6,"bid_condition":50,"ask_size":52,"ask_exchange":4,"ask":24.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"C"},"quote":{"ms_of_day":55979836,"bid_size":30,"bid_exchange":76,"bid":3.8,"bid_condition":50,"ask_size":63,"ask_exchange":31,"ask":3.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":130000,"right":"C"},"quote":{"ms_of_day":55979469,"bid_size":1092,"bid_exchange":65,"bid":0.43,"bid_condition":50,"ask_size":1705,"ask_exchange":42,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":130000,"right":"C"},"ohlc":{"ms_of_day":55979839,"open":6.8,"high":7.25,"low":0.39,"close":0.45,"volume":416909,"count":45943,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":130000,"right":"C"},"trade":{"ms_of_day":55979839,"sequence":734869240,"size":1,"condition":125,"price":0.45,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55979739,"bid_size":9,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":195,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55979840,"open":48.1,"high":48.1,"low":0.25,"close":0.77,"volume":76897,"count":28090,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55979840,"sequence":600236231,"size":3,"condition":130,"price":0.77,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55979739,"bid_size":275,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":37,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55979840,"open":27.46,"high":29.1,"low":0.15,"close":0.37,"volume":58425,"count":19511,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55979840,"sequence":600236232,"size":3,"condition":130,"price":0.37,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55979739,"bid_size":9,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":195,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55979840,"open":48.1,"high":48.1,"low":0.25,"close":0.77,"volume":76899,"count":28091,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55979840,"sequence":600236234,"size":2,"condition":130,"price":0.77,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55979739,"bid_size":275,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":37,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55979840,"open":27.46,"high":29.1,"low":0.15,"close":0.37,"volume":58427,"count":19512,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55979840,"sequence":600236235,"size":2,"condition":130,"price":0.37,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55979842,"bid_size":285,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":37,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":267500,"right":"P"},"quote":{"ms_of_day":55979852,"bid_size":539,"bid_exchange":43,"bid":5.2,"bid_condition":50,"ask_size":276,"ask_exchange":43,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":220000,"right":"C"},"quote":{"ms_of_day":55979852,"bid_size":515,"bid_exchange":5,"bid":4.7,"bid_condition":50,"ask_size":479,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":220000,"right":"C"},"ohlc":{"ms_of_day":55979852,"open":20.0,"high":23.02,"low":0.84,"close":4.8,"volume":152412,"count":23894,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":220000,"right":"C"},"trade":{"ms_of_day":55979852,"sequence":-1410774772,"size":6,"condition":18,"price":4.8,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":220000,"right":"C"},"quote":{"ms_of_day":55979852,"bid_size":515,"bid_exchange":5,"bid":4.7,"bid_condition":50,"ask_size":416,"ask_exchange":43,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":220000,"right":"C"},"quote":{"ms_of_day":55979852,"bid_size":515,"bid_exchange":5,"bid":4.7,"bid_condition":50,"ask_size":405,"ask_exchange":65,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":267500,"right":"P"},"quote":{"ms_of_day":55979864,"bid_size":803,"bid_exchange":43,"bid":5.2,"bid_condition":50,"ask_size":276,"ask_exchange":43,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PENN","expiration":20250328,"strike":17000,"right":"P"},"quote":{"ms_of_day":55979875,"bid_size":6,"bid_exchange":7,"bid":0.1,"bid_condition":50,"ask_size":36,"ask_exchange":65,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APO","expiration":20250417,"strike":150000,"right":"C"},"quote":{"ms_of_day":55957652,"bid_size":128,"bid_exchange":11,"bid":2.35,"bid_condition":50,"ask_size":148,"ask_exchange":5,"ask":2.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APO","expiration":20250417,"strike":150000,"right":"C"},"ohlc":{"ms_of_day":55979875,"open":3.46,"high":5.8,"low":0.85,"close":2.35,"volume":601,"count":126,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APO","expiration":20250417,"strike":150000,"right":"C"},"trade":{"ms_of_day":55979875,"sequence":-627481559,"size":1,"condition":130,"price":2.35,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSOS","expiration":20250620,"strike":3000,"right":"C"},"quote":{"ms_of_day":55979875,"bid_size":2,"bid_exchange":7,"bid":0.25,"bid_condition":50,"ask_size":20,"ask_exchange":22,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APO","expiration":20250417,"strike":140000,"right":"C"},"quote":{"ms_of_day":55946423,"bid_size":48,"bid_exchange":5,"bid":7.0,"bid_condition":50,"ask_size":83,"ask_exchange":5,"ask":7.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APO","expiration":20250417,"strike":140000,"right":"C"},"ohlc":{"ms_of_day":55979875,"open":6.6,"high":11.9,"low":2.3,"close":7.0,"volume":176,"count":85,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APO","expiration":20250417,"strike":140000,"right":"C"},"trade":{"ms_of_day":55979875,"sequence":-627481558,"size":1,"condition":130,"price":7.0,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APO","expiration":20250417,"strike":140000,"right":"C"},"quote":{"ms_of_day":55979875,"bid_size":48,"bid_exchange":5,"bid":7.0,"bid_condition":50,"ask_size":94,"ask_exchange":42,"ask":7.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APO","expiration":20250417,"strike":140000,"right":"C"},"quote":{"ms_of_day":55979875,"bid_size":51,"bid_exchange":11,"bid":7.0,"bid_condition":50,"ask_size":119,"ask_exchange":5,"ask":7.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APO","expiration":20250417,"strike":150000,"right":"C"},"quote":{"ms_of_day":55979875,"bid_size":154,"bid_exchange":11,"bid":2.35,"bid_condition":50,"ask_size":148,"ask_exchange":5,"ask":2.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APO","expiration":20250516,"strike":150000,"right":"C"},"quote":{"ms_of_day":55966302,"bid_size":335,"bid_exchange":5,"bid":5.4,"bid_condition":50,"ask_size":382,"ask_exchange":5,"ask":5.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APO","expiration":20250516,"strike":150000,"right":"C"},"ohlc":{"ms_of_day":55979875,"open":5.1,"high":9.0,"low":2.1,"close":5.45,"volume":341,"count":144,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APO","expiration":20250516,"strike":150000,"right":"C"},"trade":{"ms_of_day":55979875,"sequence":-627481557,"size":2,"condition":130,"price":5.45,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APO","expiration":20250417,"strike":150000,"right":"C"},"quote":{"ms_of_day":55979876,"bid_size":154,"bid_exchange":11,"bid":2.35,"bid_condition":50,"ask_size":185,"ask_exchange":5,"ask":2.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APO","expiration":20250516,"strike":150000,"right":"C"},"quote":{"ms_of_day":55979876,"bid_size":335,"bid_exchange":5,"bid":5.4,"bid_condition":50,"ask_size":410,"ask_exchange":9,"ask":5.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APO","expiration":20250516,"strike":150000,"right":"C"},"quote":{"ms_of_day":55979876,"bid_size":419,"bid_exchange":5,"bid":5.4,"bid_condition":50,"ask_size":410,"ask_exchange":9,"ask":5.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250328,"strike":53000,"right":"C"},"quote":{"ms_of_day":55979882,"bid_size":79,"bid_exchange":4,"bid":23.6,"bid_condition":50,"ask_size":48,"ask_exchange":4,"ask":24.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITF","expiration":20250404,"strike":500,"right":"C"},"quote":{"ms_of_day":55979883,"bid_size":21,"bid_exchange":42,"bid":0.44,"bid_condition":50,"ask_size":15,"ask_exchange":76,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":315000,"right":"C"},"quote":{"ms_of_day":55979900,"bid_size":244,"bid_exchange":42,"bid":0.08,"bid_condition":50,"ask_size":511,"ask_exchange":31,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55979906,"bid_size":176,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":120,"ask_exchange":73,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55979906,"bid_size":16,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":195,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55979907,"bid_size":285,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55979907,"bid_size":16,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":170,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55979910,"bid_size":58,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":152,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"ohlc":{"ms_of_day":55979910,"open":11.3,"high":32.0,"low":0.3,"close":0.5,"volume":47443,"count":16916,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"trade":{"ms_of_day":55979910,"sequence":600238743,"size":1,"condition":95,"price":0.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55979910,"bid_size":55,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":152,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":104000,"right":"P"},"quote":{"ms_of_day":55979468,"bid_size":306,"bid_exchange":42,"bid":0.21,"bid_condition":50,"ask_size":266,"ask_exchange":31,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":104000,"right":"P"},"ohlc":{"ms_of_day":55979907,"open":7.89,"high":9.3,"low":0.04,"close":0.21,"volume":42945,"count":3855,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":104000,"right":"P"},"trade":{"ms_of_day":55979907,"sequence":-1410773334,"size":1,"condition":18,"price":0.21,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":104000,"right":"P"},"quote":{"ms_of_day":55979907,"bid_size":306,"bid_exchange":42,"bid":0.21,"bid_condition":50,"ask_size":325,"ask_exchange":42,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":104000,"right":"P"},"quote":{"ms_of_day":55979907,"bid_size":222,"bid_exchange":42,"bid":0.21,"bid_condition":50,"ask_size":325,"ask_exchange":42,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSOS","expiration":20250620,"strike":3000,"right":"C"},"quote":{"ms_of_day":55979910,"bid_size":2,"bid_exchange":7,"bid":0.25,"bid_condition":50,"ask_size":20,"ask_exchange":22,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"quote":{"ms_of_day":55979913,"bid_size":38,"bid_exchange":5,"bid":11.4,"bid_condition":50,"ask_size":42,"ask_exchange":5,"ask":11.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5950000,"right":"C"},"quote":{"ms_of_day":55979935,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":250,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5950000,"right":"C"},"ohlc":{"ms_of_day":55979935,"open":1.95,"high":1.95,"low":0.03,"close":0.05,"volume":479,"count":88,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5950000,"right":"C"},"trade":{"ms_of_day":55979935,"sequence":600240212,"size":3,"condition":18,"price":0.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":280000,"right":"C"},"quote":{"ms_of_day":55979945,"bid_size":340,"bid_exchange":5,"bid":17.85,"bid_condition":50,"ask_size":2,"ask_exchange":11,"ask":17.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55979945,"open":7.1,"high":26.12,"low":5.98,"close":17.9,"volume":13804,"count":3294,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":280000,"right":"C"},"trade":{"ms_of_day":55979945,"sequence":34277344,"size":2,"condition":18,"price":17.9,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":280000,"right":"C"},"quote":{"ms_of_day":55979945,"bid_size":340,"bid_exchange":5,"bid":17.85,"bid_condition":50,"ask_size":53,"ask_exchange":7,"ask":18.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":280000,"right":"C"},"quote":{"ms_of_day":55979945,"bid_size":12,"bid_exchange":1,"bid":17.9,"bid_condition":50,"ask_size":53,"ask_exchange":7,"ask":18.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"C"},"quote":{"ms_of_day":55979954,"bid_size":157,"bid_exchange":65,"bid":10.0,"bid_condition":50,"ask_size":143,"ask_exchange":43,"ask":10.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"C"},"ohlc":{"ms_of_day":55979957,"open":4.65,"high":22.5,"low":3.65,"close":10.09,"volume":38832,"count":7640,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"C"},"trade":{"ms_of_day":55979957,"sequence":34278108,"size":1,"condition":125,"price":10.09,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"C"},"quote":{"ms_of_day":55979958,"bid_size":157,"bid_exchange":65,"bid":10.0,"bid_condition":50,"ask_size":143,"ask_exchange":43,"ask":10.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55979963,"bid_size":30,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":152,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"C"},"quote":{"ms_of_day":55979969,"bid_size":157,"bid_exchange":65,"bid":10.0,"bid_condition":50,"ask_size":143,"ask_exchange":43,"ask":10.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250328,"strike":77000,"right":"C"},"quote":{"ms_of_day":55979983,"bid_size":1,"bid_exchange":5,"bid":1.95,"bid_condition":50,"ask_size":264,"ask_exchange":5,"ask":2.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250328,"strike":77000,"right":"C"},"quote":{"ms_of_day":55979983,"bid_size":18,"bid_exchange":60,"bid":1.95,"bid_condition":50,"ask_size":264,"ask_exchange":5,"ask":2.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":380000,"right":"C"},"quote":{"ms_of_day":55979997,"bid_size":10,"bid_exchange":1,"bid":2.31,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":380000,"right":"C"},"quote":{"ms_of_day":55979998,"bid_size":10,"bid_exchange":1,"bid":2.31,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":320000,"right":"C"},"quote":{"ms_of_day":55980000,"bid_size":1,"bid_exchange":7,"bid":7.7,"bid_condition":50,"ask_size":879,"ask_exchange":43,"ask":9.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260618,"strike":200000,"right":"C"},"quote":{"ms_of_day":55979996,"bid_size":3446,"bid_exchange":43,"bid":6.35,"bid_condition":50,"ask_size":2,"ask_exchange":11,"ask":6.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260618,"strike":200000,"right":"C"},"ohlc":{"ms_of_day":55979997,"open":10.58,"high":10.58,"low":6.2,"close":6.4,"volume":10525,"count":481,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260618,"strike":200000,"right":"C"},"trade":{"ms_of_day":55979997,"sequence":734870795,"size":2,"condition":18,"price":6.4,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":320000,"right":"C"},"quote":{"ms_of_day":55980000,"bid_size":3,"bid_exchange":7,"bid":7.7,"bid_condition":50,"ask_size":879,"ask_exchange":43,"ask":9.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"C"},"quote":{"ms_of_day":55979914,"bid_size":2,"bid_exchange":5,"bid":30.1,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":30.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"C"},"ohlc":{"ms_of_day":55980000,"open":46.0,"high":48.6,"low":11.2,"close":30.1,"volume":6154,"count":2722,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"C"},"trade":{"ms_of_day":55980000,"sequence":600241440,"size":1,"condition":18,"price":30.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260618,"strike":200000,"right":"C"},"quote":{"ms_of_day":55979997,"bid_size":3446,"bid_exchange":43,"bid":6.35,"bid_condition":50,"ask_size":197,"ask_exchange":42,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"C"},"quote":{"ms_of_day":55980000,"bid_size":1,"bid_exchange":5,"bid":30.1,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":30.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260618,"strike":200000,"right":"C"},"quote":{"ms_of_day":55979997,"bid_size":1,"bid_exchange":73,"bid":6.4,"bid_condition":50,"ask_size":197,"ask_exchange":42,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"C"},"quote":{"ms_of_day":55980000,"bid_size":2,"bid_exchange":5,"bid":30.1,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":30.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":130000,"right":"C"},"quote":{"ms_of_day":55980006,"bid_size":1129,"bid_exchange":65,"bid":0.43,"bid_condition":50,"ask_size":1705,"ask_exchange":42,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RTX","expiration":20250328,"strike":131000,"right":"P"},"quote":{"ms_of_day":55980006,"bid_size":2,"bid_exchange":60,"bid":0.05,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RTX","expiration":20250328,"strike":131000,"right":"P"},"ohlc":{"ms_of_day":55980006,"open":3.35,"high":3.85,"low":0.05,"close":0.05,"volume":206,"count":60,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RTX","expiration":20250328,"strike":131000,"right":"P"},"trade":{"ms_of_day":55980006,"sequence":37998480,"size":1,"condition":18,"price":0.05,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RTX","expiration":20250328,"strike":131000,"right":"P"},"quote":{"ms_of_day":55980006,"bid_size":2,"bid_exchange":60,"bid":0.05,"bid_condition":50,"ask_size":24,"ask_exchange":22,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RTX","expiration":20250328,"strike":131000,"right":"P"},"quote":{"ms_of_day":55980006,"bid_size":2,"bid_exchange":60,"bid":0.05,"bid_condition":50,"ask_size":24,"ask_exchange":22,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":130000,"right":"C"},"quote":{"ms_of_day":55980008,"bid_size":1129,"bid_exchange":65,"bid":0.43,"bid_condition":50,"ask_size":1559,"ask_exchange":42,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EIX","expiration":20251017,"strike":52500,"right":"C"},"quote":{"ms_of_day":55980011,"bid_size":169,"bid_exchange":65,"bid":8.1,"bid_condition":50,"ask_size":16,"ask_exchange":7,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":551000,"right":"P"},"quote":{"ms_of_day":55979942,"bid_size":676,"bid_exchange":9,"bid":0.29,"bid_condition":50,"ask_size":544,"ask_exchange":46,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":551000,"right":"P"},"ohlc":{"ms_of_day":55980014,"open":5.18,"high":10.79,"low":0.18,"close":0.3,"volume":7261,"count":657,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":551000,"right":"P"},"trade":{"ms_of_day":55980014,"sequence":1427635591,"size":1,"condition":95,"price":0.3,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55980014,"bid_size":99,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":119,"ask_exchange":73,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55980014,"open":9.72,"high":9.72,"low":0.3,"close":0.48,"volume":401555,"count":42847,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55980014,"sequence":1427635594,"size":1,"condition":18,"price":0.48,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55979964,"bid_size":1396,"bid_exchange":65,"bid":0.07,"bid_condition":50,"ask_size":248,"ask_exchange":7,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55980015,"open":2.72,"high":6.34,"low":0.03,"close":0.08,"volume":298171,"count":43452,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"trade":{"ms_of_day":55980015,"sequence":600241867,"size":1,"condition":18,"price":0.08,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55980015,"bid_size":1396,"bid_exchange":65,"bid":0.07,"bid_condition":50,"ask_size":247,"ask_exchange":7,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":551000,"right":"P"},"quote":{"ms_of_day":55980025,"bid_size":676,"bid_exchange":9,"bid":0.29,"bid_condition":50,"ask_size":554,"ask_exchange":73,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":551000,"right":"P"},"quote":{"ms_of_day":55980025,"bid_size":676,"bid_exchange":9,"bid":0.29,"bid_condition":50,"ask_size":632,"ask_exchange":46,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55980030,"bid_size":98,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":119,"ask_exchange":73,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55980030,"bid_size":87,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":119,"ask_exchange":73,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5800000,"right":"C"},"quote":{"ms_of_day":55980035,"bid_size":30,"bid_exchange":5,"bid":7.9,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5800000,"right":"C"},"ohlc":{"ms_of_day":55980040,"open":26.3,"high":26.3,"low":4.8,"close":7.93,"volume":4989,"count":878,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5800000,"right":"C"},"trade":{"ms_of_day":55980040,"sequence":600244561,"size":1,"condition":130,"price":7.93,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55980032,"bid_size":41,"bid_exchange":5,"bid":32.4,"bid_condition":50,"ask_size":34,"ask_exchange":5,"ask":32.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55980040,"open":48.15,"high":48.15,"low":22.07,"close":32.68,"volume":707,"count":194,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55980040,"sequence":600244562,"size":1,"condition":130,"price":32.68,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":478000,"right":"P"},"quote":{"ms_of_day":55980042,"bid_size":110,"bid_exchange":46,"bid":0.76,"bid_condition":50,"ask_size":39,"ask_exchange":60,"ask":0.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"quote":{"ms_of_day":55980052,"bid_size":140,"bid_exchange":42,"bid":1.57,"bid_condition":50,"ask_size":20,"ask_exchange":73,"ask":1.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"C"},"quote":{"ms_of_day":55980052,"bid_size":140,"bid_exchange":42,"bid":1.57,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":1.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":360000,"right":"C"},"quote":{"ms_of_day":55979670,"bid_size":15,"bid_exchange":11,"bid":3.3,"bid_condition":50,"ask_size":199,"ask_exchange":11,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":360000,"right":"C"},"ohlc":{"ms_of_day":55980055,"open":1.8,"high":5.5,"low":1.56,"close":3.38,"volume":274,"count":125,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":360000,"right":"C"},"trade":{"ms_of_day":55980055,"sequence":34282292,"size":1,"condition":125,"price":3.38,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5800000,"right":"C"},"quote":{"ms_of_day":55980061,"bid_size":35,"bid_exchange":5,"bid":7.9,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":478000,"right":"P"},"quote":{"ms_of_day":55980067,"bid_size":110,"bid_exchange":46,"bid":0.76,"bid_condition":50,"ask_size":39,"ask_exchange":60,"ask":0.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":290000,"right":"C"},"quote":{"ms_of_day":55980067,"bid_size":278,"bid_exchange":43,"bid":11.35,"bid_condition":50,"ask_size":3,"ask_exchange":22,"ask":11.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":290000,"right":"C"},"ohlc":{"ms_of_day":55980067,"open":5.05,"high":18.5,"low":4.2,"close":11.45,"volume":6087,"count":1552,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":290000,"right":"C"},"trade":{"ms_of_day":55980067,"sequence":34286304,"size":3,"condition":18,"price":11.45,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":290000,"right":"C"},"quote":{"ms_of_day":55980067,"bid_size":278,"bid_exchange":43,"bid":11.35,"bid_condition":50,"ask_size":4,"ask_exchange":22,"ask":11.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":290000,"right":"C"},"quote":{"ms_of_day":55980067,"bid_size":278,"bid_exchange":43,"bid":11.35,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":11.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVAX","expiration":20250328,"strike":8500,"right":"C"},"quote":{"ms_of_day":55980075,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":60,"ask_exchange":60,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVAX","expiration":20250328,"strike":8500,"right":"C"},"quote":{"ms_of_day":55980076,"bid_size":0,"bid_exchange":22,"bid":0.0,"bid_condition":50,"ask_size":60,"ask_exchange":60,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55980079,"bid_size":1384,"bid_exchange":65,"bid":0.07,"bid_condition":50,"ask_size":247,"ask_exchange":7,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55980067,"bid_size":86,"bid_exchange":42,"bid":2.97,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"ohlc":{"ms_of_day":55980070,"open":2.17,"high":11.75,"low":2.05,"close":3.0,"volume":61594,"count":14614,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"trade":{"ms_of_day":55980070,"sequence":34287536,"size":1,"condition":18,"price":3.0,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55980070,"bid_size":86,"bid_exchange":42,"bid":2.97,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5800000,"right":"C"},"quote":{"ms_of_day":55980080,"bid_size":27,"bid_exchange":5,"bid":7.9,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55980072,"bid_size":74,"bid_exchange":42,"bid":2.97,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55980079,"bid_size":74,"bid_exchange":42,"bid":2.97,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"ohlc":{"ms_of_day":55980079,"open":2.17,"high":11.75,"low":2.05,"close":3.0,"volume":61595,"count":14615,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"trade":{"ms_of_day":55980079,"sequence":34290322,"size":1,"condition":18,"price":3.0,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55980079,"bid_size":73,"bid_exchange":42,"bid":2.97,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55980079,"bid_size":6,"bid_exchange":60,"bid":2.98,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55980103,"bid_size":180,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55980104,"open":9.72,"high":9.72,"low":0.3,"close":0.48,"volume":401556,"count":42848,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55980104,"sequence":1427643171,"size":1,"condition":18,"price":0.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55980104,"bid_size":180,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":308,"ask_exchange":22,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55980104,"bid_size":1,"bid_exchange":1,"bid":0.48,"bid_condition":50,"ask_size":308,"ask_exchange":22,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55980105,"bid_size":35,"bid_exchange":5,"bid":32.4,"bid_condition":50,"ask_size":34,"ask_exchange":5,"ask":32.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55980109,"bid_size":29,"bid_exchange":5,"bid":32.4,"bid_condition":50,"ask_size":34,"ask_exchange":5,"ask":32.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":577000,"right":"P"},"quote":{"ms_of_day":55980105,"bid_size":50,"bid_exchange":47,"bid":7.75,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":7.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":577000,"right":"P"},"ohlc":{"ms_of_day":55980107,"open":11.75,"high":21.78,"low":3.25,"close":7.8,"volume":4742,"count":1003,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":577000,"right":"P"},"trade":{"ms_of_day":55980107,"sequence":1427645402,"size":2,"condition":18,"price":7.8,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":577000,"right":"P"},"quote":{"ms_of_day":55980107,"bid_size":50,"bid_exchange":47,"bid":7.75,"bid_condition":50,"ask_size":50,"ask_exchange":73,"ask":7.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":577000,"right":"P"},"quote":{"ms_of_day":55980107,"bid_size":50,"bid_exchange":76,"bid":7.75,"bid_condition":50,"ask_size":50,"ask_exchange":73,"ask":7.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGT","expiration":20250516,"strike":120000,"right":"C"},"quote":{"ms_of_day":55980121,"bid_size":590,"bid_exchange":43,"bid":0.86,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGT","expiration":20250516,"strike":120000,"right":"C"},"ohlc":{"ms_of_day":55980121,"open":0.66,"high":1.03,"low":0.55,"close":0.88,"volume":584,"count":92,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGT","expiration":20250516,"strike":120000,"right":"C"},"trade":{"ms_of_day":55980121,"sequence":34297539,"size":1,"condition":18,"price":0.88,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGT","expiration":20250516,"strike":120000,"right":"C"},"quote":{"ms_of_day":55980121,"bid_size":590,"bid_exchange":43,"bid":0.86,"bid_condition":50,"ask_size":256,"ask_exchange":43,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGT","expiration":20250516,"strike":120000,"right":"C"},"quote":{"ms_of_day":55980122,"bid_size":1,"bid_exchange":73,"bid":0.88,"bid_condition":50,"ask_size":256,"ask_exchange":43,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250425,"strike":99000,"right":"P"},"quote":{"ms_of_day":55980053,"bid_size":1284,"bid_exchange":46,"bid":1.35,"bid_condition":50,"ask_size":532,"ask_exchange":42,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250425,"strike":99000,"right":"P"},"ohlc":{"ms_of_day":55980125,"open":1.62,"high":1.82,"low":1.09,"close":1.36,"volume":174,"count":65,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250425,"strike":99000,"right":"P"},"trade":{"ms_of_day":55980125,"sequence":-1153484865,"size":1,"condition":125,"price":1.36,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55975238,"bid_size":53,"bid_exchange":4,"bid":0.65,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55980120,"open":0.95,"high":0.95,"low":0.6,"close":0.7,"volume":11584,"count":126,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"trade":{"ms_of_day":55980120,"sequence":-630115102,"size":10,"condition":18,"price":0.7,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55975238,"bid_size":53,"bid_exchange":4,"bid":0.65,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55980120,"open":0.95,"high":0.95,"low":0.6,"close":0.7,"volume":11724,"count":127,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"trade":{"ms_of_day":55980120,"sequence":-630115101,"size":140,"condition":18,"price":0.7,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55980120,"bid_size":53,"bid_exchange":4,"bid":0.65,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55980138,"bid_size":54,"bid_exchange":73,"bid":0.48,"bid_condition":50,"ask_size":295,"ask_exchange":42,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55980141,"open":9.72,"high":9.72,"low":0.3,"close":0.48,"volume":401604,"count":42849,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55980141,"sequence":1427650048,"size":48,"condition":18,"price":0.48,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55980141,"bid_size":54,"bid_exchange":73,"bid":0.48,"bid_condition":50,"ask_size":478,"ask_exchange":43,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55980141,"bid_size":54,"bid_exchange":73,"bid":0.48,"bid_condition":50,"ask_size":478,"ask_exchange":43,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55980142,"open":9.72,"high":9.72,"low":0.3,"close":0.48,"volume":401658,"count":42850,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55980142,"sequence":1427650238,"size":54,"condition":18,"price":0.48,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55980142,"bid_size":1,"bid_exchange":1,"bid":0.48,"bid_condition":50,"ask_size":478,"ask_exchange":43,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55980142,"bid_size":131,"bid_exchange":69,"bid":0.47,"bid_condition":50,"ask_size":478,"ask_exchange":43,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55980142,"open":9.72,"high":9.72,"low":0.3,"close":0.48,"volume":401659,"count":42851,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55980142,"sequence":1427650321,"size":1,"condition":18,"price":0.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55980142,"bid_size":131,"bid_exchange":69,"bid":0.47,"bid_condition":50,"ask_size":15,"ask_exchange":1,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55980143,"bid_size":131,"bid_exchange":69,"bid":0.47,"bid_condition":50,"ask_size":35,"ask_exchange":1,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55980140,"bid_size":33,"bid_exchange":7,"bid":1.1,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":1.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"ohlc":{"ms_of_day":55980151,"open":44.35,"high":48.38,"low":0.36,"close":1.1,"volume":76709,"count":13169,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"trade":{"ms_of_day":55980151,"sequence":34301444,"size":2,"condition":18,"price":1.1,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55980152,"bid_size":50,"bid_exchange":1,"bid":1.1,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":1.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLV","expiration":20260116,"strike":130000,"right":"P"},"quote":{"ms_of_day":55980153,"bid_size":24,"bid_exchange":69,"bid":1.99,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLV","expiration":20260116,"strike":130000,"right":"P"},"ohlc":{"ms_of_day":55980153,"open":2.15,"high":2.15,"low":2.15,"close":2.15,"volume":10,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLV","expiration":20260116,"strike":130000,"right":"P"},"trade":{"ms_of_day":55980153,"sequence":-123789690,"size":10,"condition":18,"price":2.15,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLV","expiration":20260116,"strike":130000,"right":"P"},"quote":{"ms_of_day":55980153,"bid_size":24,"bid_exchange":69,"bid":1.99,"bid_condition":50,"ask_size":39,"ask_exchange":47,"ask":2.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLV","expiration":20260116,"strike":130000,"right":"P"},"quote":{"ms_of_day":55980154,"bid_size":1,"bid_exchange":60,"bid":2.0,"bid_condition":50,"ask_size":39,"ask_exchange":47,"ask":2.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250425,"strike":99000,"right":"P"},"quote":{"ms_of_day":55980151,"bid_size":1284,"bid_exchange":46,"bid":1.35,"bid_condition":50,"ask_size":568,"ask_exchange":42,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250425,"strike":99000,"right":"P"},"quote":{"ms_of_day":55980151,"bid_size":1284,"bid_exchange":46,"bid":1.35,"bid_condition":50,"ask_size":568,"ask_exchange":42,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55980163,"bid_size":49,"bid_exchange":1,"bid":1.1,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":1.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":290000,"right":"C"},"quote":{"ms_of_day":55980141,"bid_size":159,"bid_exchange":5,"bid":11.35,"bid_condition":50,"ask_size":12,"ask_exchange":69,"ask":11.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":290000,"right":"C"},"ohlc":{"ms_of_day":55980171,"open":5.05,"high":18.5,"low":4.2,"close":11.42,"volume":6090,"count":1553,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":290000,"right":"C"},"trade":{"ms_of_day":55980171,"sequence":34303091,"size":3,"condition":125,"price":11.42,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":52000,"right":"P"},"quote":{"ms_of_day":55980167,"bid_size":90,"bid_exchange":43,"bid":7.6,"bid_condition":50,"ask_size":110,"ask_exchange":4,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":52000,"right":"P"},"ohlc":{"ms_of_day":55980172,"open":14.31,"high":16.17,"low":5.75,"close":7.65,"volume":2750,"count":390,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":52000,"right":"P"},"trade":{"ms_of_day":55980172,"sequence":-630110318,"size":20,"condition":125,"price":7.65,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":52000,"right":"P"},"quote":{"ms_of_day":55980173,"bid_size":90,"bid_exchange":43,"bid":7.6,"bid_condition":50,"ask_size":138,"ask_exchange":4,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":52000,"right":"P"},"quote":{"ms_of_day":55980173,"bid_size":90,"bid_exchange":43,"bid":7.6,"bid_condition":50,"ask_size":202,"ask_exchange":42,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":19500,"right":"P"},"quote":{"ms_of_day":55980180,"bid_size":171,"bid_exchange":43,"bid":1.44,"bid_condition":50,"ask_size":122,"ask_exchange":47,"ask":1.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55980188,"bid_size":6,"bid_exchange":5,"bid":8.1,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"ohlc":{"ms_of_day":55980188,"open":33.44,"high":34.8,"low":2.1,"close":8.3,"volume":61883,"count":22985,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"trade":{"ms_of_day":55980188,"sequence":600264662,"size":3,"condition":18,"price":8.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":290000,"right":"C"},"quote":{"ms_of_day":55980192,"bid_size":138,"bid_exchange":5,"bid":11.35,"bid_condition":50,"ask_size":12,"ask_exchange":69,"ask":11.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":108000,"right":"C"},"quote":{"ms_of_day":55980180,"bid_size":207,"bid_exchange":1,"bid":0.61,"bid_condition":50,"ask_size":13,"ask_exchange":60,"ask":0.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":108000,"right":"C"},"ohlc":{"ms_of_day":55980194,"open":1.42,"high":7.66,"low":0.36,"close":0.61,"volume":22732,"count":5041,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":108000,"right":"C"},"trade":{"ms_of_day":55980194,"sequence":-1410765025,"size":1,"condition":95,"price":0.61,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":108000,"right":"C"},"quote":{"ms_of_day":55980194,"bid_size":279,"bid_exchange":42,"bid":0.61,"bid_condition":50,"ask_size":13,"ask_exchange":60,"ask":0.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":108000,"right":"C"},"quote":{"ms_of_day":55980194,"bid_size":279,"bid_exchange":42,"bid":0.61,"bid_condition":50,"ask_size":13,"ask_exchange":60,"ask":0.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":108000,"right":"C"},"ohlc":{"ms_of_day":55980194,"open":1.42,"high":7.66,"low":0.36,"close":0.61,"volume":22734,"count":5042,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":108000,"right":"C"},"trade":{"ms_of_day":55980194,"sequence":-1410765014,"size":2,"condition":18,"price":0.61,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":108000,"right":"C"},"quote":{"ms_of_day":55980194,"bid_size":279,"bid_exchange":42,"bid":0.61,"bid_condition":50,"ask_size":54,"ask_exchange":73,"ask":0.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CEG","expiration":20270115,"strike":450000,"right":"C"},"quote":{"ms_of_day":55980195,"bid_size":1,"bid_exchange":11,"bid":11.2,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":11.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CEG","expiration":20270115,"strike":450000,"right":"C"},"ohlc":{"ms_of_day":55980195,"open":12.15,"high":13.27,"low":10.84,"close":11.2,"volume":4,"count":4,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CEG","expiration":20270115,"strike":450000,"right":"C"},"trade":{"ms_of_day":55980195,"sequence":-615695069,"size":1,"condition":18,"price":11.2,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CEG","expiration":20270115,"strike":450000,"right":"C"},"quote":{"ms_of_day":55980195,"bid_size":260,"bid_exchange":4,"bid":10.6,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":11.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CEG","expiration":20270115,"strike":450000,"right":"C"},"quote":{"ms_of_day":55980196,"bid_size":260,"bid_exchange":4,"bid":10.6,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":11.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGNA","expiration":20250417,"strike":17000,"right":"P"},"quote":{"ms_of_day":55979762,"bid_size":175,"bid_exchange":22,"bid":0.05,"bid_condition":50,"ask_size":50,"ask_exchange":7,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGNA","expiration":20250417,"strike":17000,"right":"P"},"ohlc":{"ms_of_day":55980208,"open":0.1,"high":0.1,"low":0.05,"close":0.1,"volume":240,"count":7,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGNA","expiration":20250417,"strike":17000,"right":"P"},"trade":{"ms_of_day":55980208,"sequence":34305877,"size":50,"condition":18,"price":0.1,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGNA","expiration":20250417,"strike":17000,"right":"P"},"quote":{"ms_of_day":55980208,"bid_size":175,"bid_exchange":22,"bid":0.05,"bid_condition":50,"ask_size":16,"ask_exchange":47,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGNA","expiration":20250417,"strike":17000,"right":"P"},"quote":{"ms_of_day":55980209,"bid_size":242,"bid_exchange":4,"bid":0.05,"bid_condition":50,"ask_size":16,"ask_exchange":47,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":187500,"right":"C"},"quote":{"ms_of_day":55980210,"bid_size":169,"bid_exchange":42,"bid":0.03,"bid_condition":50,"ask_size":82,"ask_exchange":42,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":187500,"right":"C"},"ohlc":{"ms_of_day":55980210,"open":9.5,"high":13.86,"low":0.02,"close":0.03,"volume":7086,"count":1719,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":187500,"right":"C"},"trade":{"ms_of_day":55980210,"sequence":-627469612,"size":1,"condition":18,"price":0.03,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":187500,"right":"C"},"quote":{"ms_of_day":55980210,"bid_size":213,"bid_exchange":1,"bid":0.03,"bid_condition":50,"ask_size":82,"ask_exchange":42,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":187500,"right":"C"},"quote":{"ms_of_day":55980210,"bid_size":276,"bid_exchange":1,"bid":0.03,"bid_condition":50,"ask_size":107,"ask_exchange":1,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250516,"strike":24000,"right":"P"},"quote":{"ms_of_day":55979967,"bid_size":560,"bid_exchange":65,"bid":0.83,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250516,"strike":24000,"right":"P"},"ohlc":{"ms_of_day":55980218,"open":1.08,"high":1.7,"low":0.53,"close":0.84,"volume":579,"count":29,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250516,"strike":24000,"right":"P"},"trade":{"ms_of_day":55980218,"sequence":600265596,"size":1,"condition":18,"price":0.84,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250516,"strike":24000,"right":"P"},"quote":{"ms_of_day":55980218,"bid_size":560,"bid_exchange":65,"bid":0.83,"bid_condition":50,"ask_size":511,"ask_exchange":76,"ask":0.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250516,"strike":24000,"right":"P"},"quote":{"ms_of_day":55980219,"bid_size":1,"bid_exchange":73,"bid":0.84,"bid_condition":50,"ask_size":511,"ask_exchange":76,"ask":0.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTU","expiration":20250620,"strike":5000,"right":"C"},"quote":{"ms_of_day":55980224,"bid_size":1,"bid_exchange":69,"bid":2.9,"bid_condition":50,"ask_size":2395,"ask_exchange":9,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTU","expiration":20250620,"strike":5000,"right":"C"},"ohlc":{"ms_of_day":55980224,"open":2.6,"high":3.5,"low":1.1,"close":2.9,"volume":2143,"count":232,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTU","expiration":20250620,"strike":5000,"right":"C"},"trade":{"ms_of_day":55980224,"sequence":842250127,"size":1,"condition":18,"price":2.9,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTU","expiration":20250620,"strike":5000,"right":"C"},"quote":{"ms_of_day":55980224,"bid_size":1366,"bid_exchange":4,"bid":2.85,"bid_condition":50,"ask_size":2395,"ask_exchange":9,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTU","expiration":20250620,"strike":5000,"right":"C"},"quote":{"ms_of_day":55980224,"bid_size":1366,"bid_exchange":4,"bid":2.85,"bid_condition":50,"ask_size":2766,"ask_exchange":9,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55980211,"bid_size":124,"bid_exchange":46,"bid":1.14,"bid_condition":50,"ask_size":148,"ask_exchange":46,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"ohlc":{"ms_of_day":55980222,"open":16.5,"high":17.9,"low":0.57,"close":1.15,"volume":89495,"count":13600,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"trade":{"ms_of_day":55980222,"sequence":1427653505,"size":3,"condition":18,"price":1.15,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLNO","expiration":20250417,"strike":75000,"right":"C"},"quote":{"ms_of_day":55980230,"bid_size":1,"bid_exchange":11,"bid":1.0,"bid_condition":50,"ask_size":41,"ask_exchange":7,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLNO","expiration":20250417,"strike":75000,"right":"C"},"ohlc":{"ms_of_day":55980230,"open":0.61,"high":3.0,"low":0.3,"close":1.0,"volume":2282,"count":387,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLNO","expiration":20250417,"strike":75000,"right":"C"},"trade":{"ms_of_day":55980230,"sequence":38010499,"size":1,"condition":18,"price":1.0,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLNO","expiration":20250417,"strike":75000,"right":"C"},"quote":{"ms_of_day":55980230,"bid_size":1,"bid_exchange":73,"bid":0.75,"bid_condition":50,"ask_size":41,"ask_exchange":7,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLNO","expiration":20250417,"strike":75000,"right":"C"},"quote":{"ms_of_day":55980230,"bid_size":1,"bid_exchange":73,"bid":0.75,"bid_condition":50,"ask_size":41,"ask_exchange":7,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55980235,"bid_size":99,"bid_exchange":7,"bid":1.14,"bid_condition":50,"ask_size":148,"ask_exchange":46,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55980235,"bid_size":6,"bid_exchange":5,"bid":8.1,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"quote":{"ms_of_day":55980235,"bid_size":17,"bid_exchange":5,"bid":11.7,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":12.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"ohlc":{"ms_of_day":55980236,"open":28.2,"high":31.0,"low":3.14,"close":11.94,"volume":33593,"count":12847,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"trade":{"ms_of_day":55980236,"sequence":600266907,"size":1,"condition":131,"price":11.94,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55980235,"bid_size":34,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":58,"ask_exchange":5,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55980236,"open":35.8,"high":35.8,"low":1.4,"close":5.22,"volume":57022,"count":22550,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55980236,"sequence":600266908,"size":1,"condition":131,"price":5.22,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"quote":{"ms_of_day":55980235,"bid_size":17,"bid_exchange":5,"bid":11.7,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":12.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"ohlc":{"ms_of_day":55980236,"open":28.2,"high":31.0,"low":3.14,"close":11.94,"volume":33594,"count":12848,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"trade":{"ms_of_day":55980236,"sequence":600266909,"size":1,"condition":131,"price":11.94,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55980235,"bid_size":6,"bid_exchange":5,"bid":8.1,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"ohlc":{"ms_of_day":55980236,"open":33.44,"high":34.8,"low":2.1,"close":8.18,"volume":61885,"count":22986,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"trade":{"ms_of_day":55980236,"sequence":600266910,"size":2,"condition":131,"price":8.18,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55980235,"bid_size":6,"bid_exchange":5,"bid":8.1,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"ohlc":{"ms_of_day":55980236,"open":33.44,"high":34.8,"low":2.1,"close":8.18,"volume":61887,"count":22987,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"trade":{"ms_of_day":55980236,"sequence":600266914,"size":2,"condition":131,"price":8.18,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55980235,"bid_size":34,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":58,"ask_exchange":5,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55980236,"open":35.8,"high":35.8,"low":1.4,"close":5.22,"volume":57023,"count":22551,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55980236,"sequence":600266919,"size":1,"condition":131,"price":5.22,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"quote":{"ms_of_day":55980235,"bid_size":17,"bid_exchange":5,"bid":11.7,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":12.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"ohlc":{"ms_of_day":55980236,"open":28.2,"high":31.0,"low":3.14,"close":11.94,"volume":33595,"count":12849,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"trade":{"ms_of_day":55980236,"sequence":600266920,"size":1,"condition":131,"price":11.94,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55980235,"bid_size":6,"bid_exchange":5,"bid":8.1,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"ohlc":{"ms_of_day":55980236,"open":33.44,"high":34.8,"low":2.1,"close":8.18,"volume":61889,"count":22988,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"trade":{"ms_of_day":55980236,"sequence":600266922,"size":2,"condition":131,"price":8.18,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"quote":{"ms_of_day":55980235,"bid_size":17,"bid_exchange":5,"bid":11.7,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":12.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"ohlc":{"ms_of_day":55980236,"open":28.2,"high":31.0,"low":3.14,"close":11.94,"volume":33596,"count":12850,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"trade":{"ms_of_day":55980236,"sequence":600266929,"size":1,"condition":131,"price":11.94,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55980235,"bid_size":34,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":58,"ask_exchange":5,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55980236,"open":35.8,"high":35.8,"low":1.4,"close":5.22,"volume":57024,"count":22552,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55980236,"sequence":600266930,"size":1,"condition":131,"price":5.22,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55980235,"bid_size":6,"bid_exchange":5,"bid":8.1,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"ohlc":{"ms_of_day":55980236,"open":33.44,"high":34.8,"low":2.1,"close":8.18,"volume":61891,"count":22989,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"trade":{"ms_of_day":55980236,"sequence":600266931,"size":2,"condition":131,"price":8.18,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55980235,"bid_size":6,"bid_exchange":5,"bid":8.1,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"ohlc":{"ms_of_day":55980236,"open":33.44,"high":34.8,"low":2.1,"close":8.18,"volume":61893,"count":22990,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"trade":{"ms_of_day":55980236,"sequence":600266948,"size":2,"condition":131,"price":8.18,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"quote":{"ms_of_day":55980235,"bid_size":17,"bid_exchange":5,"bid":11.7,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":12.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"ohlc":{"ms_of_day":55980236,"open":28.2,"high":31.0,"low":3.14,"close":11.94,"volume":33597,"count":12851,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"trade":{"ms_of_day":55980236,"sequence":600266952,"size":1,"condition":131,"price":11.94,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55980235,"bid_size":34,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":58,"ask_exchange":5,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55980236,"open":35.8,"high":35.8,"low":1.4,"close":5.22,"volume":57025,"count":22553,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55980236,"sequence":600266953,"size":1,"condition":131,"price":5.22,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55980235,"bid_size":34,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":58,"ask_exchange":5,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55980236,"open":35.8,"high":35.8,"low":1.4,"close":5.22,"volume":57026,"count":22554,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55980236,"sequence":600266956,"size":1,"condition":131,"price":5.22,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55980236,"bid_size":1,"bid_exchange":5,"bid":8.2,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55980236,"bid_size":44,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":58,"ask_exchange":5,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55980236,"bid_size":44,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":49,"ask_exchange":5,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55980235,"bid_size":5,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":75,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55980237,"open":128.4,"high":135.0,"low":1.7,"close":3.0,"volume":37124,"count":13789,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55980237,"sequence":600267700,"size":5,"condition":18,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55980237,"bid_size":64,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":75,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55980238,"bid_size":64,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":80,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"quote":{"ms_of_day":55980241,"bid_size":1,"bid_exchange":5,"bid":11.8,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":12.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250815,"strike":200000,"right":"C"},"quote":{"ms_of_day":55980237,"bid_size":415,"bid_exchange":5,"bid":9.7,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":9.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250815,"strike":200000,"right":"C"},"ohlc":{"ms_of_day":55980239,"open":27.99,"high":27.99,"low":9.0,"close":9.8,"volume":889,"count":209,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250815,"strike":200000,"right":"C"},"trade":{"ms_of_day":55980239,"sequence":-627467261,"size":2,"condition":18,"price":9.8,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250815,"strike":200000,"right":"C"},"quote":{"ms_of_day":55980239,"bid_size":415,"bid_exchange":5,"bid":9.7,"bid_condition":50,"ask_size":1,"ask_exchange":42,"ask":9.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"U","expiration":20260116,"strike":65000,"right":"C"},"quote":{"ms_of_day":55980240,"bid_size":2,"bid_exchange":46,"bid":0.24,"bid_condition":50,"ask_size":456,"ask_exchange":65,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"U","expiration":20260116,"strike":65000,"right":"C"},"ohlc":{"ms_of_day":55980240,"open":0.83,"high":0.85,"low":0.22,"close":0.24,"volume":2563,"count":264,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"U","expiration":20260116,"strike":65000,"right":"C"},"trade":{"ms_of_day":55980240,"sequence":-123783117,"size":2,"condition":18,"price":0.24,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"U","expiration":20260116,"strike":65000,"right":"C"},"quote":{"ms_of_day":55980240,"bid_size":66,"bid_exchange":69,"bid":0.22,"bid_condition":50,"ask_size":456,"ask_exchange":65,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"U","expiration":20260116,"strike":65000,"right":"C"},"quote":{"ms_of_day":55980240,"bid_size":66,"bid_exchange":69,"bid":0.22,"bid_condition":50,"ask_size":608,"ask_exchange":65,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250815,"strike":200000,"right":"C"},"quote":{"ms_of_day":55980244,"bid_size":415,"bid_exchange":5,"bid":9.7,"bid_condition":50,"ask_size":1,"ask_exchange":42,"ask":9.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250718,"strike":430000,"right":"C"},"quote":{"ms_of_day":55980249,"bid_size":336,"bid_exchange":43,"bid":7.65,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250718,"strike":430000,"right":"C"},"ohlc":{"ms_of_day":55980249,"open":11.5,"high":14.25,"low":7.0,"close":7.7,"volume":965,"count":303,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250718,"strike":430000,"right":"C"},"trade":{"ms_of_day":55980249,"sequence":842255627,"size":1,"condition":18,"price":7.7,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250718,"strike":430000,"right":"C"},"quote":{"ms_of_day":55980249,"bid_size":336,"bid_exchange":43,"bid":7.65,"bid_condition":50,"ask_size":94,"ask_exchange":5,"ask":7.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250718,"strike":430000,"right":"C"},"quote":{"ms_of_day":55980249,"bid_size":1,"bid_exchange":7,"bid":7.7,"bid_condition":50,"ask_size":94,"ask_exchange":5,"ask":7.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55980250,"bid_size":101,"bid_exchange":7,"bid":1.14,"bid_condition":50,"ask_size":148,"ask_exchange":46,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"quote":{"ms_of_day":55980252,"bid_size":18,"bid_exchange":5,"bid":11.7,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":12.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":557000,"right":"P"},"quote":{"ms_of_day":55980244,"bid_size":271,"bid_exchange":42,"bid":0.74,"bid_condition":50,"ask_size":214,"ask_exchange":31,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":557000,"right":"P"},"ohlc":{"ms_of_day":55980256,"open":6.09,"high":13.46,"low":0.4,"close":0.75,"volume":12536,"count":1209,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":557000,"right":"P"},"trade":{"ms_of_day":55980256,"sequence":1427659194,"size":1,"condition":134,"price":0.75,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":557000,"right":"P"},"quote":{"ms_of_day":55980256,"bid_size":271,"bid_exchange":42,"bid":0.74,"bid_condition":50,"ask_size":263,"ask_exchange":42,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":557000,"right":"P"},"quote":{"ms_of_day":55980256,"bid_size":283,"bid_exchange":5,"bid":0.74,"bid_condition":50,"ask_size":263,"ask_exchange":42,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250409,"strike":557000,"right":"P"},"quote":{"ms_of_day":55980251,"bid_size":217,"bid_exchange":46,"bid":3.27,"bid_condition":50,"ask_size":84,"ask_exchange":60,"ask":3.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250409,"strike":557000,"right":"P"},"ohlc":{"ms_of_day":55980256,"open":2.99,"high":3.5,"low":2.99,"close":3.27,"volume":32,"count":6,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250409,"strike":557000,"right":"P"},"trade":{"ms_of_day":55980256,"sequence":1427659196,"size":1,"condition":134,"price":3.27,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250409,"strike":557000,"right":"P"},"quote":{"ms_of_day":55980257,"bid_size":267,"bid_exchange":46,"bid":3.27,"bid_condition":50,"ask_size":84,"ask_exchange":60,"ask":3.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250409,"strike":557000,"right":"P"},"quote":{"ms_of_day":55980258,"bid_size":267,"bid_exchange":46,"bid":3.27,"bid_condition":50,"ask_size":84,"ask_exchange":42,"ask":3.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"quote":{"ms_of_day":55980256,"bid_size":20,"bid_exchange":6,"bid":1.65,"bid_condition":50,"ask_size":26,"ask_exchange":11,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"ohlc":{"ms_of_day":55980256,"open":4.2,"high":4.7,"low":1.6,"close":1.7,"volume":951,"count":185,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"trade":{"ms_of_day":55980256,"sequence":-630104894,"size":1,"condition":18,"price":1.7,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"quote":{"ms_of_day":55980256,"bid_size":20,"bid_exchange":6,"bid":1.65,"bid_condition":50,"ask_size":44,"ask_exchange":11,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"quote":{"ms_of_day":55980256,"bid_size":27,"bid_exchange":73,"bid":1.7,"bid_condition":50,"ask_size":44,"ask_exchange":11,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":290000,"right":"C"},"quote":{"ms_of_day":55980254,"bid_size":143,"bid_exchange":5,"bid":11.35,"bid_condition":50,"ask_size":12,"ask_exchange":69,"ask":11.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":305000,"right":"C"},"quote":{"ms_of_day":55980114,"bid_size":91,"bid_exchange":43,"bid":8.75,"bid_condition":50,"ask_size":96,"ask_exchange":11,"ask":8.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":305000,"right":"C"},"ohlc":{"ms_of_day":55980261,"open":3.73,"high":14.2,"low":3.31,"close":8.8,"volume":3737,"count":1081,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":305000,"right":"C"},"trade":{"ms_of_day":55980261,"sequence":34308025,"size":1,"condition":125,"price":8.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":305000,"right":"C"},"quote":{"ms_of_day":55980114,"bid_size":91,"bid_exchange":43,"bid":8.75,"bid_condition":50,"ask_size":96,"ask_exchange":11,"ask":8.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":305000,"right":"C"},"ohlc":{"ms_of_day":55980261,"open":3.73,"high":14.2,"low":3.31,"close":8.8,"volume":3739,"count":1082,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":305000,"right":"C"},"trade":{"ms_of_day":55980261,"sequence":34308026,"size":2,"condition":125,"price":8.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":305000,"right":"C"},"quote":{"ms_of_day":55980261,"bid_size":91,"bid_exchange":43,"bid":8.75,"bid_condition":50,"ask_size":89,"ask_exchange":73,"ask":8.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":305000,"right":"C"},"quote":{"ms_of_day":55980261,"bid_size":91,"bid_exchange":43,"bid":8.75,"bid_condition":50,"ask_size":89,"ask_exchange":73,"ask":8.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NBIS","expiration":20250404,"strike":25500,"right":"P"},"quote":{"ms_of_day":55980204,"bid_size":28,"bid_exchange":46,"bid":1.7,"bid_condition":50,"ask_size":102,"ask_exchange":43,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NBIS","expiration":20250404,"strike":25500,"right":"P"},"ohlc":{"ms_of_day":55980280,"open":2.02,"high":3.2,"low":0.44,"close":1.75,"volume":291,"count":67,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NBIS","expiration":20250404,"strike":25500,"right":"P"},"trade":{"ms_of_day":55980280,"sequence":842259149,"size":1,"condition":125,"price":1.75,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NBIS","expiration":20250404,"strike":25500,"right":"P"},"quote":{"ms_of_day":55980280,"bid_size":28,"bid_exchange":46,"bid":1.7,"bid_condition":50,"ask_size":181,"ask_exchange":4,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NBIS","expiration":20250404,"strike":25500,"right":"P"},"quote":{"ms_of_day":55980280,"bid_size":28,"bid_exchange":46,"bid":1.7,"bid_condition":50,"ask_size":226,"ask_exchange":4,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":592000,"right":"C"},"quote":{"ms_of_day":55980287,"bid_size":55,"bid_exchange":46,"bid":4.48,"bid_condition":50,"ask_size":138,"ask_exchange":46,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":592000,"right":"C"},"ohlc":{"ms_of_day":55980287,"open":13.44,"high":14.66,"low":3.94,"close":4.48,"volume":2836,"count":441,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":592000,"right":"C"},"trade":{"ms_of_day":55980287,"sequence":600276623,"size":10,"condition":95,"price":4.48,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":592000,"right":"C"},"quote":{"ms_of_day":55980287,"bid_size":259,"bid_exchange":1,"bid":4.48,"bid_condition":50,"ask_size":138,"ask_exchange":46,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LAZR","expiration":20250328,"strike":5000,"right":"P"},"quote":{"ms_of_day":55950669,"bid_size":114,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":12,"ask_exchange":73,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LAZR","expiration":20250328,"strike":5000,"right":"P"},"ohlc":{"ms_of_day":55980295,"open":0.96,"high":1.04,"low":0.01,"close":0.01,"volume":1201,"count":176,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LAZR","expiration":20250328,"strike":5000,"right":"P"},"trade":{"ms_of_day":55980295,"sequence":-1345105179,"size":4,"condition":18,"price":0.01,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LAZR","expiration":20250328,"strike":5000,"right":"P"},"quote":{"ms_of_day":55980296,"bid_size":114,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":35,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LAZR","expiration":20250328,"strike":5000,"right":"P"},"quote":{"ms_of_day":55980296,"bid_size":114,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":35,"ask_exchange":47,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WPM","expiration":20250411,"strike":79000,"right":"C"},"quote":{"ms_of_day":55976956,"bid_size":67,"bid_exchange":31,"bid":0.8,"bid_condition":50,"ask_size":122,"ask_exchange":43,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WPM","expiration":20250411,"strike":79000,"right":"C"},"ohlc":{"ms_of_day":55980295,"open":0.89,"high":0.89,"low":0.89,"close":0.89,"volume":1,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WPM","expiration":20250411,"strike":79000,"right":"C"},"trade":{"ms_of_day":55980295,"sequence":-123780350,"size":1,"condition":125,"price":0.89,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WPM","expiration":20250411,"strike":79000,"right":"C"},"quote":{"ms_of_day":55980307,"bid_size":67,"bid_exchange":31,"bid":0.8,"bid_condition":50,"ask_size":163,"ask_exchange":43,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WPM","expiration":20250411,"strike":79000,"right":"C"},"quote":{"ms_of_day":55980307,"bid_size":67,"bid_exchange":31,"bid":0.8,"bid_condition":50,"ask_size":163,"ask_exchange":43,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250516,"strike":95000,"right":"C"},"quote":{"ms_of_day":55980199,"bid_size":214,"bid_exchange":69,"bid":0.73,"bid_condition":50,"ask_size":235,"ask_exchange":69,"ask":0.76,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250516,"strike":95000,"right":"C"},"ohlc":{"ms_of_day":55980314,"open":0.66,"high":0.78,"low":0.63,"close":0.74,"volume":254,"count":75,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250516,"strike":95000,"right":"C"},"trade":{"ms_of_day":55980314,"sequence":-123779359,"size":1,"condition":125,"price":0.74,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250516,"strike":95000,"right":"C"},"quote":{"ms_of_day":55980315,"bid_size":214,"bid_exchange":69,"bid":0.73,"bid_condition":50,"ask_size":392,"ask_exchange":7,"ask":0.76,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250516,"strike":95000,"right":"C"},"quote":{"ms_of_day":55980315,"bid_size":214,"bid_exchange":69,"bid":0.73,"bid_condition":50,"ask_size":407,"ask_exchange":60,"ask":0.76,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":592000,"right":"C"},"quote":{"ms_of_day":55980322,"bid_size":259,"bid_exchange":1,"bid":4.48,"bid_condition":50,"ask_size":138,"ask_exchange":46,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LMT","expiration":20250516,"strike":440000,"right":"P"},"quote":{"ms_of_day":55980330,"bid_size":12,"bid_exchange":7,"bid":14.8,"bid_condition":50,"ask_size":64,"ask_exchange":43,"ask":15.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LMT","expiration":20250516,"strike":440000,"right":"P"},"ohlc":{"ms_of_day":55980330,"open":23.35,"high":23.35,"low":12.89,"close":14.9,"volume":55,"count":27,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LMT","expiration":20250516,"strike":440000,"right":"P"},"trade":{"ms_of_day":55980330,"sequence":-1345104372,"size":2,"condition":18,"price":14.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LMT","expiration":20250516,"strike":440000,"right":"P"},"quote":{"ms_of_day":55980330,"bid_size":7,"bid_exchange":69,"bid":14.8,"bid_condition":50,"ask_size":64,"ask_exchange":43,"ask":15.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"C"},"quote":{"ms_of_day":55980332,"bid_size":1,"bid_exchange":60,"bid":0.76,"bid_condition":50,"ask_size":12,"ask_exchange":11,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LMT","expiration":20250516,"strike":440000,"right":"P"},"quote":{"ms_of_day":55980330,"bid_size":1,"bid_exchange":1,"bid":14.9,"bid_condition":50,"ask_size":64,"ask_exchange":43,"ask":15.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"C"},"quote":{"ms_of_day":55980342,"bid_size":150,"bid_exchange":4,"bid":3.68,"bid_condition":50,"ask_size":195,"ask_exchange":65,"ask":3.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSM","expiration":20250404,"strike":192500,"right":"C"},"quote":{"ms_of_day":55980337,"bid_size":56,"bid_exchange":76,"bid":0.07,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSM","expiration":20250404,"strike":192500,"right":"C"},"ohlc":{"ms_of_day":55980337,"open":0.15,"high":0.15,"low":0.07,"close":0.08,"volume":480,"count":64,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSM","expiration":20250404,"strike":192500,"right":"C"},"trade":{"ms_of_day":55980337,"sequence":-123778325,"size":1,"condition":95,"price":0.08,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSM","expiration":20250404,"strike":192500,"right":"C"},"quote":{"ms_of_day":55980337,"bid_size":56,"bid_exchange":76,"bid":0.07,"bid_condition":50,"ask_size":8,"ask_exchange":60,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSM","expiration":20250404,"strike":192500,"right":"C"},"quote":{"ms_of_day":55980337,"bid_size":56,"bid_exchange":76,"bid":0.07,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250620,"strike":310000,"right":"C"},"quote":{"ms_of_day":55980341,"bid_size":52,"bid_exchange":7,"bid":0.32,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250620,"strike":310000,"right":"C"},"ohlc":{"ms_of_day":55980345,"open":0.9,"high":0.9,"low":0.3,"close":0.34,"volume":32,"count":13,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250620,"strike":310000,"right":"C"},"trade":{"ms_of_day":55980345,"sequence":-1345104067,"size":1,"condition":18,"price":0.34,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250620,"strike":310000,"right":"C"},"quote":{"ms_of_day":55980345,"bid_size":52,"bid_exchange":7,"bid":0.32,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":0.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250620,"strike":310000,"right":"C"},"quote":{"ms_of_day":55980345,"bid_size":52,"bid_exchange":7,"bid":0.32,"bid_condition":50,"ask_size":26,"ask_exchange":73,"ask":0.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55980363,"bid_size":6,"bid_exchange":60,"bid":2.21,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":2.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"ohlc":{"ms_of_day":55980363,"open":2.89,"high":9.95,"low":1.58,"close":2.22,"volume":160045,"count":36346,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"trade":{"ms_of_day":55980363,"sequence":34313452,"size":1,"condition":18,"price":2.22,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55980362,"bid_size":71,"bid_exchange":43,"bid":0.2,"bid_condition":50,"ask_size":92,"ask_exchange":46,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55980362,"open":2.67,"high":4.8,"low":0.16,"close":0.2,"volume":74816,"count":10954,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55980362,"sequence":-630098103,"size":71,"condition":18,"price":0.2,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55980363,"bid_size":6,"bid_exchange":60,"bid":2.21,"bid_condition":50,"ask_size":44,"ask_exchange":11,"ask":2.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55980362,"bid_size":80,"bid_exchange":46,"bid":0.19,"bid_condition":50,"ask_size":92,"ask_exchange":46,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55980362,"bid_size":80,"bid_exchange":46,"bid":0.19,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55980363,"bid_size":63,"bid_exchange":69,"bid":2.22,"bid_condition":50,"ask_size":44,"ask_exchange":11,"ask":2.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":140000,"right":"C"},"quote":{"ms_of_day":55980104,"bid_size":11,"bid_exchange":46,"bid":2.03,"bid_condition":50,"ask_size":31,"ask_exchange":11,"ask":2.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":140000,"right":"C"},"ohlc":{"ms_of_day":55980360,"open":5.6,"high":10.47,"low":0.98,"close":2.04,"volume":25643,"count":3016,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":140000,"right":"C"},"trade":{"ms_of_day":55980360,"sequence":-627460865,"size":1,"condition":131,"price":2.04,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":130000,"right":"P"},"quote":{"ms_of_day":55980215,"bid_size":19,"bid_exchange":42,"bid":1.13,"bid_condition":50,"ask_size":46,"ask_exchange":46,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":130000,"right":"P"},"ohlc":{"ms_of_day":55980360,"open":5.71,"high":8.75,"low":0.95,"close":1.15,"volume":4742,"count":888,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":130000,"right":"P"},"trade":{"ms_of_day":55980360,"sequence":-627460863,"size":1,"condition":131,"price":1.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":145000,"right":"C"},"quote":{"ms_of_day":55978028,"bid_size":24,"bid_exchange":11,"bid":0.89,"bid_condition":50,"ask_size":31,"ask_exchange":76,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":145000,"right":"C"},"ohlc":{"ms_of_day":55980360,"open":3.7,"high":8.85,"low":0.44,"close":0.9,"volume":11058,"count":1140,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":145000,"right":"C"},"trade":{"ms_of_day":55980360,"sequence":-627460862,"size":1,"condition":131,"price":0.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":125000,"right":"P"},"quote":{"ms_of_day":55979216,"bid_size":68,"bid_exchange":42,"bid":0.43,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":125000,"right":"P"},"ohlc":{"ms_of_day":55980360,"open":3.74,"high":6.4,"low":0.35,"close":0.43,"volume":3152,"count":622,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":125000,"right":"P"},"trade":{"ms_of_day":55980360,"sequence":-627460861,"size":1,"condition":131,"price":0.43,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55980365,"bid_size":24,"bid_exchange":43,"bid":0.19,"bid_condition":50,"ask_size":444,"ask_exchange":1,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55980365,"open":2.67,"high":4.8,"low":0.16,"close":0.2,"volume":74897,"count":10955,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55980365,"sequence":-630097875,"size":81,"condition":18,"price":0.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":22000,"right":"C"},"quote":{"ms_of_day":55980389,"bid_size":5,"bid_exchange":46,"bid":2.44,"bid_condition":50,"ask_size":336,"ask_exchange":4,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":22000,"right":"C"},"ohlc":{"ms_of_day":55980389,"open":4.25,"high":8.0,"low":1.85,"close":2.44,"volume":1018,"count":228,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":22000,"right":"C"},"trade":{"ms_of_day":55980389,"sequence":-630095355,"size":5,"condition":18,"price":2.44,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":22000,"right":"C"},"quote":{"ms_of_day":55980389,"bid_size":16,"bid_exchange":5,"bid":2.3,"bid_condition":50,"ask_size":336,"ask_exchange":4,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":22000,"right":"C"},"quote":{"ms_of_day":55980389,"bid_size":16,"bid_exchange":5,"bid":2.3,"bid_condition":50,"ask_size":337,"ask_exchange":4,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55980403,"bid_size":290,"bid_exchange":46,"bid":0.19,"bid_condition":50,"ask_size":423,"ask_exchange":65,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55980408,"open":9.33,"high":9.81,"low":0.12,"close":0.2,"volume":515838,"count":60311,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55980408,"sequence":1427666541,"size":1,"condition":125,"price":0.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55980414,"bid_size":256,"bid_exchange":6,"bid":0.19,"bid_condition":50,"ask_size":423,"ask_exchange":65,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55980414,"bid_size":325,"bid_exchange":42,"bid":0.19,"bid_condition":50,"ask_size":423,"ask_exchange":65,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250425,"strike":18000,"right":"C"},"quote":{"ms_of_day":55980165,"bid_size":288,"bid_exchange":43,"bid":1.98,"bid_condition":50,"ask_size":2,"ask_exchange":6,"ask":2.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250425,"strike":18000,"right":"C"},"ohlc":{"ms_of_day":55980415,"open":3.55,"high":4.2,"low":1.67,"close":1.99,"volume":613,"count":97,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250425,"strike":18000,"right":"C"},"trade":{"ms_of_day":55980415,"sequence":600283509,"size":8,"condition":125,"price":1.99,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250425,"strike":18000,"right":"C"},"quote":{"ms_of_day":55980165,"bid_size":288,"bid_exchange":43,"bid":1.98,"bid_condition":50,"ask_size":2,"ask_exchange":6,"ask":2.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250425,"strike":18000,"right":"C"},"ohlc":{"ms_of_day":55980415,"open":3.55,"high":4.2,"low":1.67,"close":1.99,"volume":614,"count":98,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250425,"strike":18000,"right":"C"},"trade":{"ms_of_day":55980415,"sequence":600283510,"size":1,"condition":125,"price":1.99,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250425,"strike":18000,"right":"C"},"quote":{"ms_of_day":55980165,"bid_size":288,"bid_exchange":43,"bid":1.98,"bid_condition":50,"ask_size":2,"ask_exchange":6,"ask":2.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250425,"strike":18000,"right":"C"},"ohlc":{"ms_of_day":55980415,"open":3.55,"high":4.2,"low":1.67,"close":1.99,"volume":616,"count":99,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250425,"strike":18000,"right":"C"},"trade":{"ms_of_day":55980415,"sequence":600283511,"size":2,"condition":125,"price":1.99,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250425,"strike":18000,"right":"C"},"quote":{"ms_of_day":55980165,"bid_size":288,"bid_exchange":43,"bid":1.98,"bid_condition":50,"ask_size":2,"ask_exchange":6,"ask":2.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250425,"strike":18000,"right":"C"},"ohlc":{"ms_of_day":55980415,"open":3.55,"high":4.2,"low":1.67,"close":1.99,"volume":618,"count":100,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250425,"strike":18000,"right":"C"},"trade":{"ms_of_day":55980415,"sequence":600283512,"size":2,"condition":125,"price":1.99,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250425,"strike":18000,"right":"C"},"quote":{"ms_of_day":55980165,"bid_size":288,"bid_exchange":43,"bid":1.98,"bid_condition":50,"ask_size":2,"ask_exchange":6,"ask":2.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250425,"strike":18000,"right":"C"},"ohlc":{"ms_of_day":55980415,"open":3.55,"high":4.2,"low":1.67,"close":1.99,"volume":620,"count":101,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250425,"strike":18000,"right":"C"},"trade":{"ms_of_day":55980415,"sequence":600283513,"size":2,"condition":125,"price":1.99,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250425,"strike":18000,"right":"C"},"quote":{"ms_of_day":55980165,"bid_size":288,"bid_exchange":43,"bid":1.98,"bid_condition":50,"ask_size":2,"ask_exchange":6,"ask":2.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250425,"strike":18000,"right":"C"},"ohlc":{"ms_of_day":55980415,"open":3.55,"high":4.2,"low":1.67,"close":1.99,"volume":622,"count":102,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250425,"strike":18000,"right":"C"},"trade":{"ms_of_day":55980415,"sequence":600283514,"size":2,"condition":125,"price":1.99,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250425,"strike":18000,"right":"C"},"quote":{"ms_of_day":55980165,"bid_size":288,"bid_exchange":43,"bid":1.98,"bid_condition":50,"ask_size":2,"ask_exchange":6,"ask":2.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250425,"strike":18000,"right":"C"},"ohlc":{"ms_of_day":55980415,"open":3.55,"high":4.2,"low":1.67,"close":1.99,"volume":624,"count":103,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250425,"strike":18000,"right":"C"},"trade":{"ms_of_day":55980415,"sequence":600283515,"size":2,"condition":125,"price":1.99,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250425,"strike":18000,"right":"C"},"quote":{"ms_of_day":55980165,"bid_size":288,"bid_exchange":43,"bid":1.98,"bid_condition":50,"ask_size":2,"ask_exchange":6,"ask":2.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250425,"strike":18000,"right":"C"},"ohlc":{"ms_of_day":55980415,"open":3.55,"high":4.2,"low":1.67,"close":1.99,"volume":625,"count":104,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250425,"strike":18000,"right":"C"},"trade":{"ms_of_day":55980415,"sequence":600283517,"size":1,"condition":125,"price":1.99,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250425,"strike":18000,"right":"C"},"quote":{"ms_of_day":55980415,"bid_size":69,"bid_exchange":4,"bid":1.99,"bid_condition":50,"ask_size":2,"ask_exchange":6,"ask":2.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250425,"strike":18000,"right":"C"},"quote":{"ms_of_day":55980415,"bid_size":996,"bid_exchange":73,"bid":1.99,"bid_condition":50,"ask_size":2,"ask_exchange":6,"ask":2.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":550000,"right":"P"},"quote":{"ms_of_day":55980415,"bid_size":756,"bid_exchange":5,"bid":0.25,"bid_condition":50,"ask_size":901,"ask_exchange":6,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":550000,"right":"P"},"ohlc":{"ms_of_day":55980425,"open":4.58,"high":10.9,"low":0.17,"close":0.25,"volume":81375,"count":5092,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":550000,"right":"P"},"trade":{"ms_of_day":55980425,"sequence":1427667706,"size":1,"condition":18,"price":0.25,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":550000,"right":"P"},"quote":{"ms_of_day":55980426,"bid_size":901,"bid_exchange":42,"bid":0.25,"bid_condition":50,"ask_size":901,"ask_exchange":6,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":550000,"right":"P"},"quote":{"ms_of_day":55980426,"bid_size":889,"bid_exchange":42,"bid":0.25,"bid_condition":50,"ask_size":901,"ask_exchange":6,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"quote":{"ms_of_day":55980427,"bid_size":420,"bid_exchange":5,"bid":1.07,"bid_condition":50,"ask_size":10,"ask_exchange":65,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"quote":{"ms_of_day":55980427,"bid_size":436,"bid_exchange":5,"bid":1.07,"bid_condition":50,"ask_size":10,"ask_exchange":65,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55980465,"bid_size":151,"bid_exchange":46,"bid":0.71,"bid_condition":50,"ask_size":150,"ask_exchange":7,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55980474,"open":3.09,"high":7.97,"low":0.21,"close":0.73,"volume":441743,"count":55321,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55980474,"sequence":600285371,"size":4,"condition":125,"price":0.73,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55980476,"bid_size":151,"bid_exchange":46,"bid":0.71,"bid_condition":50,"ask_size":150,"ask_exchange":7,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250411,"strike":43000,"right":"P"},"quote":{"ms_of_day":55980436,"bid_size":1275,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":568,"ask_exchange":42,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250411,"strike":43000,"right":"P"},"ohlc":{"ms_of_day":55980487,"open":1.03,"high":1.03,"low":0.2,"close":0.21,"volume":589,"count":49,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250411,"strike":43000,"right":"P"},"trade":{"ms_of_day":55980487,"sequence":-123769357,"size":1,"condition":131,"price":0.21,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250411,"strike":42000,"right":"P"},"quote":{"ms_of_day":55980340,"bid_size":1,"bid_exchange":46,"bid":0.09,"bid_condition":50,"ask_size":775,"ask_exchange":9,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250411,"strike":42000,"right":"P"},"ohlc":{"ms_of_day":55980487,"open":0.7,"high":0.8,"low":0.09,"close":0.1,"volume":115,"count":22,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250411,"strike":42000,"right":"P"},"trade":{"ms_of_day":55980487,"sequence":-123769355,"size":1,"condition":131,"price":0.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250411,"strike":42000,"right":"P"},"quote":{"ms_of_day":55980487,"bid_size":1,"bid_exchange":46,"bid":0.09,"bid_condition":50,"ask_size":1350,"ask_exchange":5,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250411,"strike":43000,"right":"P"},"quote":{"ms_of_day":55980487,"bid_size":2808,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":568,"ask_exchange":42,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250411,"strike":42000,"right":"P"},"quote":{"ms_of_day":55980487,"bid_size":1,"bid_exchange":46,"bid":0.09,"bid_condition":50,"ask_size":1323,"ask_exchange":5,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250411,"strike":43000,"right":"P"},"quote":{"ms_of_day":55980487,"bid_size":2808,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":568,"ask_exchange":42,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250411,"strike":43000,"right":"P"},"ohlc":{"ms_of_day":55980488,"open":1.03,"high":1.03,"low":0.2,"close":0.21,"volume":590,"count":50,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250411,"strike":43000,"right":"P"},"trade":{"ms_of_day":55980488,"sequence":-123769313,"size":1,"condition":131,"price":0.21,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250411,"strike":42000,"right":"P"},"quote":{"ms_of_day":55980487,"bid_size":1,"bid_exchange":46,"bid":0.09,"bid_condition":50,"ask_size":1323,"ask_exchange":5,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250411,"strike":42000,"right":"P"},"ohlc":{"ms_of_day":55980488,"open":0.7,"high":0.8,"low":0.09,"close":0.1,"volume":116,"count":23,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250411,"strike":42000,"right":"P"},"trade":{"ms_of_day":55980488,"sequence":-123769312,"size":1,"condition":131,"price":0.1,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":145000,"right":"C"},"quote":{"ms_of_day":55980483,"bid_size":24,"bid_exchange":11,"bid":0.89,"bid_condition":50,"ask_size":35,"ask_exchange":69,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":592000,"right":"C"},"quote":{"ms_of_day":55980487,"bid_size":258,"bid_exchange":1,"bid":4.48,"bid_condition":50,"ask_size":117,"ask_exchange":46,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":592000,"right":"C"},"ohlc":{"ms_of_day":55980489,"open":13.44,"high":14.66,"low":3.94,"close":4.48,"volume":2844,"count":442,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":592000,"right":"C"},"trade":{"ms_of_day":55980489,"sequence":600285641,"size":8,"condition":95,"price":4.48,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250411,"strike":43000,"right":"P"},"quote":{"ms_of_day":55980507,"bid_size":2808,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":568,"ask_exchange":42,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55980492,"bid_size":54,"bid_exchange":60,"bid":1.78,"bid_condition":50,"ask_size":74,"ask_exchange":31,"ask":1.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55980514,"open":8.11,"high":18.43,"low":0.78,"close":1.79,"volume":103732,"count":17618,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"trade":{"ms_of_day":55980514,"sequence":1427669099,"size":1,"condition":125,"price":1.79,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55980518,"bid_size":56,"bid_exchange":73,"bid":1.78,"bid_condition":50,"ask_size":74,"ask_exchange":31,"ask":1.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AGQ","expiration":20250404,"strike":46000,"right":"C"},"quote":{"ms_of_day":55980522,"bid_size":32,"bid_exchange":11,"bid":2.7,"bid_condition":50,"ask_size":22,"ask_exchange":7,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AGQ","expiration":20250404,"strike":46000,"right":"C"},"ohlc":{"ms_of_day":55980522,"open":2.15,"high":2.8,"low":0.59,"close":2.8,"volume":199,"count":37,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AGQ","expiration":20250404,"strike":46000,"right":"C"},"trade":{"ms_of_day":55980522,"sequence":-1410755953,"size":3,"condition":18,"price":2.8,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AGQ","expiration":20250404,"strike":46000,"right":"C"},"quote":{"ms_of_day":55980522,"bid_size":3,"bid_exchange":73,"bid":2.75,"bid_condition":50,"ask_size":22,"ask_exchange":7,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AGQ","expiration":20250404,"strike":46000,"right":"C"},"quote":{"ms_of_day":55980522,"bid_size":32,"bid_exchange":11,"bid":2.7,"bid_condition":50,"ask_size":22,"ask_exchange":7,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":550000,"right":"P"},"quote":{"ms_of_day":55980493,"bid_size":756,"bid_exchange":5,"bid":0.25,"bid_condition":50,"ask_size":945,"ask_exchange":9,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":550000,"right":"P"},"ohlc":{"ms_of_day":55980526,"open":4.58,"high":10.9,"low":0.17,"close":0.26,"volume":81377,"count":5093,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":550000,"right":"P"},"trade":{"ms_of_day":55980526,"sequence":1427669180,"size":2,"condition":125,"price":0.26,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LYV","expiration":20250417,"strike":110000,"right":"P"},"quote":{"ms_of_day":55928790,"bid_size":212,"bid_exchange":4,"bid":0.2,"bid_condition":50,"ask_size":302,"ask_exchange":65,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LYV","expiration":20250417,"strike":110000,"right":"P"},"ohlc":{"ms_of_day":55980544,"open":0.66,"high":4.5,"low":0.25,"close":0.26,"volume":522,"count":96,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LYV","expiration":20250417,"strike":110000,"right":"P"},"trade":{"ms_of_day":55980544,"sequence":1417465189,"size":1,"condition":125,"price":0.26,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55980543,"bid_size":24,"bid_exchange":43,"bid":0.19,"bid_condition":50,"ask_size":444,"ask_exchange":1,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55980549,"bid_size":23,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":35,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55980549,"open":128.4,"high":135.0,"low":1.7,"close":3.0,"volume":37125,"count":13790,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55980549,"sequence":600287777,"size":1,"condition":95,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55980549,"bid_size":22,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":35,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55980549,"bid_size":22,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":35,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55980549,"open":128.4,"high":135.0,"low":1.7,"close":3.0,"volume":37126,"count":13791,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55980549,"sequence":600287779,"size":1,"condition":95,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55980549,"bid_size":22,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":35,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55980549,"open":128.4,"high":135.0,"low":1.7,"close":3.0,"volume":37137,"count":13792,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55980549,"sequence":600287780,"size":11,"condition":95,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55980549,"bid_size":11,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":35,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55980549,"bid_size":11,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":35,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55980549,"open":128.4,"high":135.0,"low":1.7,"close":3.0,"volume":37148,"count":13793,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55980549,"sequence":600287782,"size":11,"condition":95,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55980549,"bid_size":74,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":35,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55980549,"bid_size":63,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":35,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55980500,"bid_size":37,"bid_exchange":7,"bid":2.1,"bid_condition":50,"ask_size":160,"ask_exchange":31,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55980553,"open":18.56,"high":21.75,"low":1.28,"close":2.1,"volume":180385,"count":29352,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55980553,"sequence":600289352,"size":5,"condition":125,"price":2.1,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":550000,"right":"P"},"quote":{"ms_of_day":55980553,"bid_size":756,"bid_exchange":5,"bid":0.25,"bid_condition":50,"ask_size":945,"ask_exchange":9,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FNV","expiration":20250516,"strike":160000,"right":"C"},"quote":{"ms_of_day":55980557,"bid_size":64,"bid_exchange":11,"bid":5.0,"bid_condition":50,"ask_size":45,"ask_exchange":11,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FNV","expiration":20250516,"strike":160000,"right":"C"},"ohlc":{"ms_of_day":55980557,"open":2.75,"high":5.55,"low":2.75,"close":5.1,"volume":52,"count":22,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FNV","expiration":20250516,"strike":160000,"right":"C"},"trade":{"ms_of_day":55980557,"sequence":-630086805,"size":2,"condition":18,"price":5.1,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FNV","expiration":20250516,"strike":160000,"right":"C"},"quote":{"ms_of_day":55980558,"bid_size":64,"bid_exchange":11,"bid":5.0,"bid_condition":50,"ask_size":46,"ask_exchange":11,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FNV","expiration":20250516,"strike":160000,"right":"C"},"quote":{"ms_of_day":55980558,"bid_size":78,"bid_exchange":11,"bid":5.0,"bid_condition":50,"ask_size":46,"ask_exchange":11,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":592000,"right":"C"},"quote":{"ms_of_day":55980563,"bid_size":258,"bid_exchange":1,"bid":4.48,"bid_condition":50,"ask_size":117,"ask_exchange":46,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":592000,"right":"C"},"quote":{"ms_of_day":55980567,"bid_size":258,"bid_exchange":1,"bid":4.48,"bid_condition":50,"ask_size":137,"ask_exchange":46,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":335000,"right":"P"},"quote":{"ms_of_day":55980482,"bid_size":35,"bid_exchange":47,"bid":0.04,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":335000,"right":"P"},"ohlc":{"ms_of_day":55980582,"open":1.05,"high":10.0,"low":0.04,"close":0.05,"volume":365,"count":114,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":335000,"right":"P"},"trade":{"ms_of_day":55980582,"sequence":-123764313,"size":1,"condition":18,"price":0.05,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55980518,"bid_size":56,"bid_exchange":73,"bid":1.78,"bid_condition":50,"ask_size":74,"ask_exchange":31,"ask":1.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55980579,"open":8.11,"high":18.43,"low":0.78,"close":1.79,"volume":103733,"count":17619,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"trade":{"ms_of_day":55980579,"sequence":1427670824,"size":1,"condition":125,"price":1.79,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":335000,"right":"P"},"quote":{"ms_of_day":55980582,"bid_size":35,"bid_exchange":47,"bid":0.04,"bid_condition":50,"ask_size":37,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55980595,"bid_size":175,"bid_exchange":6,"bid":0.71,"bid_condition":50,"ask_size":150,"ask_exchange":7,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55980601,"bid_size":56,"bid_exchange":73,"bid":1.78,"bid_condition":50,"ask_size":121,"ask_exchange":42,"ask":1.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55980601,"bid_size":38,"bid_exchange":7,"bid":2.1,"bid_condition":50,"ask_size":160,"ask_exchange":31,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":550000,"right":"P"},"quote":{"ms_of_day":55980602,"bid_size":727,"bid_exchange":6,"bid":0.25,"bid_condition":50,"ask_size":945,"ask_exchange":9,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55980602,"bid_size":37,"bid_exchange":7,"bid":2.1,"bid_condition":50,"ask_size":160,"ask_exchange":31,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55980603,"bid_size":24,"bid_exchange":43,"bid":0.19,"bid_condition":50,"ask_size":444,"ask_exchange":1,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":49000,"right":"C"},"quote":{"ms_of_day":55980612,"bid_size":476,"bid_exchange":73,"bid":1.15,"bid_condition":50,"ask_size":5,"ask_exchange":69,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":49000,"right":"C"},"ohlc":{"ms_of_day":55980612,"open":1.79,"high":2.05,"low":0.81,"close":1.15,"volume":50,"count":8,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":49000,"right":"C"},"trade":{"ms_of_day":55980612,"sequence":-630083175,"size":5,"condition":18,"price":1.15,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":49000,"right":"C"},"quote":{"ms_of_day":55980612,"bid_size":476,"bid_exchange":73,"bid":1.15,"bid_condition":50,"ask_size":70,"ask_exchange":5,"ask":1.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QCOM","expiration":20250425,"strike":170000,"right":"C"},"quote":{"ms_of_day":55980611,"bid_size":2,"bid_exchange":1,"bid":1.5,"bid_condition":50,"ask_size":18,"ask_exchange":7,"ask":1.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QCOM","expiration":20250425,"strike":170000,"right":"C"},"ohlc":{"ms_of_day":55980611,"open":4.01,"high":4.7,"low":1.1,"close":1.5,"volume":117,"count":58,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QCOM","expiration":20250425,"strike":170000,"right":"C"},"trade":{"ms_of_day":55980611,"sequence":-1153466259,"size":2,"condition":18,"price":1.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QCOM","expiration":20250425,"strike":170000,"right":"C"},"quote":{"ms_of_day":55980611,"bid_size":80,"bid_exchange":1,"bid":1.5,"bid_condition":50,"ask_size":18,"ask_exchange":7,"ask":1.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QCOM","expiration":20250425,"strike":170000,"right":"C"},"quote":{"ms_of_day":55980611,"bid_size":261,"bid_exchange":73,"bid":1.5,"bid_condition":50,"ask_size":18,"ask_exchange":7,"ask":1.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LYV","expiration":20250417,"strike":110000,"right":"P"},"quote":{"ms_of_day":55980642,"bid_size":212,"bid_exchange":4,"bid":0.2,"bid_condition":50,"ask_size":303,"ask_exchange":65,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LYV","expiration":20250417,"strike":110000,"right":"P"},"quote":{"ms_of_day":55980642,"bid_size":213,"bid_exchange":4,"bid":0.2,"bid_condition":50,"ask_size":303,"ask_exchange":65,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":335000,"right":"P"},"quote":{"ms_of_day":55980644,"bid_size":35,"bid_exchange":47,"bid":0.04,"bid_condition":50,"ask_size":34,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55980601,"bid_size":56,"bid_exchange":73,"bid":2.63,"bid_condition":50,"ask_size":40,"ask_exchange":31,"ask":2.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55980651,"open":15.61,"high":15.61,"low":1.64,"close":2.63,"volume":90550,"count":14221,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"trade":{"ms_of_day":55980651,"sequence":600293752,"size":1,"condition":125,"price":2.63,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":49000,"right":"C"},"quote":{"ms_of_day":55980647,"bid_size":476,"bid_exchange":73,"bid":1.15,"bid_condition":50,"ask_size":65,"ask_exchange":5,"ask":1.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250425,"strike":588000,"right":"C"},"quote":{"ms_of_day":55980459,"bid_size":222,"bid_exchange":5,"bid":2.88,"bid_condition":50,"ask_size":125,"ask_exchange":46,"ask":2.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250425,"strike":588000,"right":"C"},"ohlc":{"ms_of_day":55980664,"open":11.75,"high":11.75,"low":2.31,"close":2.9,"volume":264,"count":139,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250425,"strike":588000,"right":"C"},"trade":{"ms_of_day":55980664,"sequence":1427671837,"size":1,"condition":125,"price":2.9,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55980678,"bid_size":56,"bid_exchange":73,"bid":2.63,"bid_condition":50,"ask_size":54,"ask_exchange":46,"ask":2.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250502,"strike":345000,"right":"C"},"quote":{"ms_of_day":55980674,"bid_size":169,"bid_exchange":43,"bid":7.5,"bid_condition":50,"ask_size":136,"ask_exchange":43,"ask":8.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250502,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55980713,"open":17.83,"high":31.0,"low":8.1,"close":8.12,"volume":110,"count":21,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250502,"strike":345000,"right":"C"},"trade":{"ms_of_day":55980713,"sequence":-627445544,"size":1,"condition":130,"price":8.12,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":200000,"right":"P"},"quote":{"ms_of_day":55980357,"bid_size":301,"bid_exchange":42,"bid":0.64,"bid_condition":50,"ask_size":57,"ask_exchange":46,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":200000,"right":"P"},"ohlc":{"ms_of_day":55980712,"open":2.5,"high":12.65,"low":0.41,"close":0.64,"volume":59722,"count":12616,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":200000,"right":"P"},"trade":{"ms_of_day":55980712,"sequence":-1410751442,"size":1,"condition":125,"price":0.64,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":320000,"right":"C"},"quote":{"ms_of_day":55980675,"bid_size":688,"bid_exchange":43,"bid":7.8,"bid_condition":50,"ask_size":543,"ask_exchange":43,"ask":9.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":320000,"right":"C"},"ohlc":{"ms_of_day":55980713,"open":54.0,"high":58.5,"low":5.3,"close":8.49,"volume":1418,"count":687,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":320000,"right":"C"},"trade":{"ms_of_day":55980713,"sequence":-627445546,"size":1,"condition":130,"price":8.49,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":320000,"right":"C"},"quote":{"ms_of_day":55980675,"bid_size":688,"bid_exchange":43,"bid":7.8,"bid_condition":50,"ask_size":543,"ask_exchange":43,"ask":9.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":320000,"right":"C"},"ohlc":{"ms_of_day":55980717,"open":54.0,"high":58.5,"low":5.3,"close":8.42,"volume":1419,"count":688,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":320000,"right":"C"},"trade":{"ms_of_day":55980717,"sequence":-627445489,"size":1,"condition":130,"price":8.42,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":140000,"right":"C"},"quote":{"ms_of_day":55980711,"bid_size":11,"bid_exchange":60,"bid":2.03,"bid_condition":50,"ask_size":31,"ask_exchange":11,"ask":2.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250502,"strike":345000,"right":"C"},"quote":{"ms_of_day":55980674,"bid_size":169,"bid_exchange":43,"bid":7.5,"bid_condition":50,"ask_size":136,"ask_exchange":43,"ask":8.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250502,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55980717,"open":17.83,"high":31.0,"low":8.1,"close":8.17,"volume":111,"count":22,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250502,"strike":345000,"right":"C"},"trade":{"ms_of_day":55980717,"sequence":-627445488,"size":1,"condition":130,"price":8.17,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55980671,"bid_size":743,"bid_exchange":43,"bid":5.85,"bid_condition":50,"ask_size":101,"ask_exchange":43,"ask":5.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55980725,"open":59.2,"high":61.51,"low":1.82,"close":5.9,"volume":101304,"count":21946,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"trade":{"ms_of_day":55980725,"sequence":34332092,"size":1,"condition":125,"price":5.9,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55980763,"bid_size":11,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55980763,"open":35.8,"high":35.8,"low":1.4,"close":5.2,"volume":57027,"count":22555,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55980763,"sequence":600296962,"size":1,"condition":18,"price":5.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55980763,"bid_size":974,"bid_exchange":43,"bid":5.85,"bid_condition":50,"ask_size":102,"ask_exchange":42,"ask":5.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55980763,"bid_size":55,"bid_exchange":47,"bid":2.63,"bid_condition":50,"ask_size":54,"ask_exchange":46,"ask":2.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55980768,"bid_size":974,"bid_exchange":43,"bid":5.85,"bid_condition":50,"ask_size":102,"ask_exchange":42,"ask":5.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20250919,"strike":40000,"right":"P"},"quote":{"ms_of_day":55980779,"bid_size":620,"bid_exchange":9,"bid":9.8,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":9.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20250919,"strike":40000,"right":"P"},"ohlc":{"ms_of_day":55980779,"open":8.95,"high":11.0,"low":7.6,"close":9.9,"volume":95,"count":36,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20250919,"strike":40000,"right":"P"},"trade":{"ms_of_day":55980779,"sequence":-1153460839,"size":1,"condition":18,"price":9.9,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20250919,"strike":40000,"right":"P"},"quote":{"ms_of_day":55980779,"bid_size":620,"bid_exchange":9,"bid":9.8,"bid_condition":50,"ask_size":22,"ask_exchange":4,"ask":9.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20250919,"strike":40000,"right":"P"},"quote":{"ms_of_day":55980780,"bid_size":1,"bid_exchange":73,"bid":9.85,"bid_condition":50,"ask_size":22,"ask_exchange":4,"ask":9.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55980759,"bid_size":12,"bid_exchange":73,"bid":1.02,"bid_condition":50,"ask_size":92,"ask_exchange":60,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55980790,"open":11.16,"high":11.16,"low":0.54,"close":1.04,"volume":247342,"count":37683,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"trade":{"ms_of_day":55980790,"sequence":1427673732,"size":3,"condition":138,"price":1.04,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55980808,"bid_size":12,"bid_exchange":73,"bid":1.02,"bid_condition":50,"ask_size":92,"ask_exchange":60,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55980809,"bid_size":10,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":200000,"right":"P"},"quote":{"ms_of_day":55980819,"bid_size":330,"bid_exchange":31,"bid":0.64,"bid_condition":50,"ask_size":76,"ask_exchange":31,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UNG","expiration":20250516,"strike":17000,"right":"P"},"quote":{"ms_of_day":55978200,"bid_size":62,"bid_exchange":69,"bid":0.32,"bid_condition":50,"ask_size":81,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UNG","expiration":20250516,"strike":17000,"right":"P"},"ohlc":{"ms_of_day":55980828,"open":0.29,"high":0.41,"low":0.29,"close":0.32,"volume":186,"count":42,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UNG","expiration":20250516,"strike":17000,"right":"P"},"trade":{"ms_of_day":55980828,"sequence":-123749163,"size":1,"condition":18,"price":0.32,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UNG","expiration":20250516,"strike":17000,"right":"P"},"quote":{"ms_of_day":55980828,"bid_size":259,"bid_exchange":1,"bid":0.32,"bid_condition":50,"ask_size":81,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UNG","expiration":20250516,"strike":17000,"right":"P"},"quote":{"ms_of_day":55980828,"bid_size":785,"bid_exchange":73,"bid":0.32,"bid_condition":50,"ask_size":81,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":23000,"right":"C"},"quote":{"ms_of_day":54781596,"bid_size":0,"bid_exchange":73,"bid":0.0,"bid_condition":50,"ask_size":1,"ask_exchange":31,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":23000,"right":"C"},"ohlc":{"ms_of_day":55980827,"open":2.7,"high":2.79,"low":0.01,"close":0.01,"volume":12796,"count":1713,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":23000,"right":"C"},"trade":{"ms_of_day":55980827,"sequence":600298788,"size":2,"condition":131,"price":0.01,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250404,"strike":22000,"right":"C"},"quote":{"ms_of_day":55979606,"bid_size":543,"bid_exchange":31,"bid":0.14,"bid_condition":50,"ask_size":496,"ask_exchange":42,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250404,"strike":22000,"right":"C"},"ohlc":{"ms_of_day":55980827,"open":3.5,"high":3.5,"low":0.1,"close":0.15,"volume":6306,"count":931,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250404,"strike":22000,"right":"C"},"trade":{"ms_of_day":55980827,"sequence":600298787,"size":2,"condition":131,"price":0.15,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55980258,"bid_size":1062,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":1300,"ask_exchange":65,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"ohlc":{"ms_of_day":55980830,"open":8.78,"high":9.16,"low":0.04,"close":0.08,"volume":446959,"count":56395,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"trade":{"ms_of_day":55980830,"sequence":1427673925,"size":1,"condition":95,"price":0.08,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55980830,"bid_size":1062,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":1300,"ask_exchange":65,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55980830,"bid_size":1062,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":1408,"ask_exchange":22,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55980827,"bid_size":74,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55980827,"open":128.4,"high":135.0,"low":1.7,"close":3.0,"volume":37149,"count":13794,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55980827,"sequence":600298783,"size":1,"condition":95,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55980827,"bid_size":74,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":49,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55980846,"bid_size":12,"bid_exchange":73,"bid":1.02,"bid_condition":50,"ask_size":114,"ask_exchange":31,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55980855,"bid_size":214,"bid_exchange":60,"bid":0.47,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55980855,"open":9.72,"high":9.72,"low":0.3,"close":0.48,"volume":401674,"count":42852,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55980855,"sequence":1427674119,"size":15,"condition":18,"price":0.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55980855,"bid_size":74,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":38,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55980855,"bid_size":10,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":18,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55980855,"bid_size":214,"bid_exchange":60,"bid":0.47,"bid_condition":50,"ask_size":5,"ask_exchange":73,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55980855,"bid_size":239,"bid_exchange":6,"bid":0.47,"bid_condition":50,"ask_size":5,"ask_exchange":73,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55980856,"bid_size":229,"bid_exchange":6,"bid":0.47,"bid_condition":50,"ask_size":5,"ask_exchange":73,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55980857,"open":9.72,"high":9.72,"low":0.3,"close":0.48,"volume":401679,"count":42853,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55980857,"sequence":1427675890,"size":5,"condition":18,"price":0.48,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55980858,"bid_size":229,"bid_exchange":6,"bid":0.47,"bid_condition":50,"ask_size":165,"ask_exchange":73,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250425,"strike":588000,"right":"C"},"quote":{"ms_of_day":55980857,"bid_size":222,"bid_exchange":5,"bid":2.88,"bid_condition":50,"ask_size":105,"ask_exchange":42,"ask":2.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55980858,"bid_size":316,"bid_exchange":6,"bid":0.47,"bid_condition":50,"ask_size":165,"ask_exchange":73,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55980867,"bid_size":41,"bid_exchange":42,"bid":0.89,"bid_condition":50,"ask_size":28,"ask_exchange":42,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RSP","expiration":20250411,"strike":174000,"right":"P"},"quote":{"ms_of_day":55979925,"bid_size":1,"bid_exchange":7,"bid":1.85,"bid_condition":50,"ask_size":81,"ask_exchange":4,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RSP","expiration":20250411,"strike":174000,"right":"P"},"ohlc":{"ms_of_day":55980889,"open":5.2,"high":5.3,"low":1.6,"close":1.85,"volume":82,"count":37,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RSP","expiration":20250411,"strike":174000,"right":"P"},"trade":{"ms_of_day":55980889,"sequence":38040682,"size":1,"condition":18,"price":1.85,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RSP","expiration":20250411,"strike":174000,"right":"P"},"quote":{"ms_of_day":55980889,"bid_size":5,"bid_exchange":11,"bid":1.8,"bid_condition":50,"ask_size":81,"ask_exchange":4,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RSP","expiration":20250411,"strike":174000,"right":"P"},"quote":{"ms_of_day":55980889,"bid_size":5,"bid_exchange":11,"bid":1.8,"bid_condition":50,"ask_size":81,"ask_exchange":4,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":200000,"right":"P"},"quote":{"ms_of_day":55980888,"bid_size":329,"bid_exchange":31,"bid":0.64,"bid_condition":50,"ask_size":76,"ask_exchange":31,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":320000,"right":"C"},"quote":{"ms_of_day":55980888,"bid_size":788,"bid_exchange":43,"bid":7.8,"bid_condition":50,"ask_size":543,"ask_exchange":43,"ask":9.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":320000,"right":"C"},"quote":{"ms_of_day":55980888,"bid_size":788,"bid_exchange":43,"bid":7.8,"bid_condition":50,"ask_size":612,"ask_exchange":43,"ask":9.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":555000,"right":"P"},"quote":{"ms_of_day":55980896,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":4867,"ask_exchange":7,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55980901,"bid_size":40,"bid_exchange":69,"bid":0.48,"bid_condition":50,"ask_size":541,"ask_exchange":6,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55980901,"open":9.72,"high":9.72,"low":0.3,"close":0.48,"volume":401694,"count":42854,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55980901,"sequence":1427681558,"size":15,"condition":18,"price":0.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55980901,"bid_size":200,"bid_exchange":11,"bid":0.47,"bid_condition":50,"ask_size":541,"ask_exchange":6,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55980902,"bid_size":200,"bid_exchange":11,"bid":0.47,"bid_condition":50,"ask_size":30,"ask_exchange":1,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55980894,"bid_size":14,"bid_exchange":11,"bid":3.88,"bid_condition":50,"ask_size":81,"ask_exchange":6,"ask":3.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55980906,"open":17.32,"high":17.47,"low":2.44,"close":3.89,"volume":40926,"count":7009,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"trade":{"ms_of_day":55980906,"sequence":600310392,"size":8,"condition":131,"price":3.89,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55980889,"bid_size":99,"bid_exchange":6,"bid":3.22,"bid_condition":50,"ask_size":94,"ask_exchange":11,"ask":3.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55980906,"open":16.95,"high":16.97,"low":2.0,"close":3.23,"volume":78332,"count":13159,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55980906,"sequence":600310393,"size":8,"condition":131,"price":3.23,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55980910,"bid_size":14,"bid_exchange":11,"bid":3.88,"bid_condition":50,"ask_size":81,"ask_exchange":6,"ask":3.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55980934,"bid_size":99,"bid_exchange":6,"bid":3.22,"bid_condition":50,"ask_size":94,"ask_exchange":11,"ask":3.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":140000,"right":"C"},"quote":{"ms_of_day":55980952,"bid_size":10,"bid_exchange":42,"bid":2.03,"bid_condition":50,"ask_size":31,"ask_exchange":11,"ask":2.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55980910,"bid_size":14,"bid_exchange":11,"bid":3.88,"bid_condition":50,"ask_size":81,"ask_exchange":6,"ask":3.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55980939,"open":17.32,"high":17.47,"low":2.44,"close":3.91,"volume":40929,"count":7010,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"trade":{"ms_of_day":55980939,"sequence":600313630,"size":3,"condition":134,"price":3.91,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55980934,"bid_size":99,"bid_exchange":6,"bid":3.22,"bid_condition":50,"ask_size":94,"ask_exchange":11,"ask":3.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55980939,"open":16.95,"high":16.97,"low":2.0,"close":3.22,"volume":78335,"count":13160,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55980939,"sequence":600313631,"size":3,"condition":134,"price":3.22,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55980939,"bid_size":14,"bid_exchange":11,"bid":3.88,"bid_condition":50,"ask_size":91,"ask_exchange":6,"ask":3.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55980939,"bid_size":109,"bid_exchange":6,"bid":3.22,"bid_condition":50,"ask_size":94,"ask_exchange":11,"ask":3.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250331,"strike":201000,"right":"P"},"quote":{"ms_of_day":55980744,"bid_size":134,"bid_exchange":7,"bid":0.42,"bid_condition":50,"ask_size":260,"ask_exchange":42,"ask":0.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250331,"strike":201000,"right":"P"},"ohlc":{"ms_of_day":55980961,"open":1.83,"high":7.29,"low":0.24,"close":0.42,"volume":2399,"count":257,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250331,"strike":201000,"right":"P"},"trade":{"ms_of_day":55980961,"sequence":-1345085759,"size":1,"condition":18,"price":0.42,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250331,"strike":201000,"right":"P"},"quote":{"ms_of_day":55980961,"bid_size":350,"bid_exchange":73,"bid":0.42,"bid_condition":50,"ask_size":260,"ask_exchange":42,"ask":0.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250331,"strike":201000,"right":"P"},"quote":{"ms_of_day":55980961,"bid_size":350,"bid_exchange":73,"bid":0.42,"bid_condition":50,"ask_size":260,"ask_exchange":42,"ask":0.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250331,"strike":201000,"right":"P"},"ohlc":{"ms_of_day":55980961,"open":1.83,"high":7.29,"low":0.24,"close":0.42,"volume":2400,"count":258,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250331,"strike":201000,"right":"P"},"trade":{"ms_of_day":55980961,"sequence":-1345085756,"size":1,"condition":18,"price":0.42,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250331,"strike":201000,"right":"P"},"quote":{"ms_of_day":55980961,"bid_size":350,"bid_exchange":73,"bid":0.42,"bid_condition":50,"ask_size":260,"ask_exchange":42,"ask":0.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250331,"strike":201000,"right":"P"},"ohlc":{"ms_of_day":55980961,"open":1.83,"high":7.29,"low":0.24,"close":0.42,"volume":2401,"count":259,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250331,"strike":201000,"right":"P"},"trade":{"ms_of_day":55980961,"sequence":-1345085754,"size":1,"condition":18,"price":0.42,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250331,"strike":201000,"right":"P"},"quote":{"ms_of_day":55980961,"bid_size":350,"bid_exchange":73,"bid":0.42,"bid_condition":50,"ask_size":260,"ask_exchange":42,"ask":0.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250331,"strike":201000,"right":"P"},"ohlc":{"ms_of_day":55980961,"open":1.83,"high":7.29,"low":0.24,"close":0.42,"volume":2402,"count":260,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250331,"strike":201000,"right":"P"},"trade":{"ms_of_day":55980961,"sequence":-1345085753,"size":1,"condition":18,"price":0.42,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250331,"strike":201000,"right":"P"},"quote":{"ms_of_day":55980961,"bid_size":350,"bid_exchange":73,"bid":0.42,"bid_condition":50,"ask_size":260,"ask_exchange":42,"ask":0.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250331,"strike":201000,"right":"P"},"ohlc":{"ms_of_day":55980961,"open":1.83,"high":7.29,"low":0.24,"close":0.42,"volume":2412,"count":261,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250331,"strike":201000,"right":"P"},"trade":{"ms_of_day":55980961,"sequence":-1345085752,"size":10,"condition":18,"price":0.42,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250331,"strike":201000,"right":"P"},"quote":{"ms_of_day":55980961,"bid_size":351,"bid_exchange":73,"bid":0.42,"bid_condition":50,"ask_size":260,"ask_exchange":42,"ask":0.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250331,"strike":201000,"right":"P"},"quote":{"ms_of_day":55980961,"bid_size":351,"bid_exchange":73,"bid":0.42,"bid_condition":50,"ask_size":260,"ask_exchange":42,"ask":0.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250331,"strike":201000,"right":"P"},"ohlc":{"ms_of_day":55980961,"open":1.83,"high":7.29,"low":0.24,"close":0.42,"volume":2413,"count":262,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250331,"strike":201000,"right":"P"},"trade":{"ms_of_day":55980961,"sequence":-1345085745,"size":1,"condition":18,"price":0.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250331,"strike":201000,"right":"P"},"quote":{"ms_of_day":55980961,"bid_size":351,"bid_exchange":73,"bid":0.42,"bid_condition":50,"ask_size":260,"ask_exchange":42,"ask":0.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250331,"strike":201000,"right":"P"},"ohlc":{"ms_of_day":55980962,"open":1.83,"high":7.29,"low":0.24,"close":0.42,"volume":2414,"count":263,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250331,"strike":201000,"right":"P"},"trade":{"ms_of_day":55980962,"sequence":-1345085740,"size":1,"condition":18,"price":0.42,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250331,"strike":201000,"right":"P"},"quote":{"ms_of_day":55980962,"bid_size":441,"bid_exchange":1,"bid":0.42,"bid_condition":50,"ask_size":260,"ask_exchange":42,"ask":0.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"P"},"quote":{"ms_of_day":55980760,"bid_size":4,"bid_exchange":7,"bid":1.74,"bid_condition":50,"ask_size":3,"ask_exchange":31,"ask":1.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"P"},"ohlc":{"ms_of_day":55980970,"open":0.98,"high":2.11,"low":0.21,"close":1.77,"volume":16276,"count":683,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"P"},"trade":{"ms_of_day":55980970,"sequence":-630063270,"size":3,"condition":18,"price":1.77,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"P"},"quote":{"ms_of_day":55980970,"bid_size":7,"bid_exchange":31,"bid":1.77,"bid_condition":50,"ask_size":112,"ask_exchange":46,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"P"},"quote":{"ms_of_day":55980970,"bid_size":1,"bid_exchange":1,"bid":1.76,"bid_condition":50,"ask_size":112,"ask_exchange":46,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AGNC","expiration":20250919,"strike":9000,"right":"C"},"quote":{"ms_of_day":55961936,"bid_size":27,"bid_exchange":46,"bid":0.78,"bid_condition":50,"ask_size":39,"ask_exchange":7,"ask":0.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AGNC","expiration":20250919,"strike":9000,"right":"C"},"ohlc":{"ms_of_day":55980984,"open":1.32,"high":1.43,"low":0.75,"close":0.79,"volume":1813,"count":112,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AGNC","expiration":20250919,"strike":9000,"right":"C"},"trade":{"ms_of_day":55980984,"sequence":-1410744961,"size":80,"condition":138,"price":0.79,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AIG","expiration":20250815,"strike":82500,"right":"C"},"quote":{"ms_of_day":55969260,"bid_size":29,"bid_exchange":11,"bid":6.8,"bid_condition":50,"ask_size":20,"ask_exchange":11,"ask":7.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AIG","expiration":20250815,"strike":82500,"right":"C"},"ohlc":{"ms_of_day":55980991,"open":5.4,"high":7.3,"low":5.1,"close":6.95,"volume":46,"count":13,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AIG","expiration":20250815,"strike":82500,"right":"C"},"trade":{"ms_of_day":55980991,"sequence":-1410744831,"size":20,"condition":125,"price":6.95,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AIG","expiration":20250815,"strike":82500,"right":"C"},"quote":{"ms_of_day":55980991,"bid_size":29,"bid_exchange":11,"bid":6.8,"bid_condition":50,"ask_size":51,"ask_exchange":11,"ask":7.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AIG","expiration":20250815,"strike":82500,"right":"C"},"quote":{"ms_of_day":55980992,"bid_size":33,"bid_exchange":60,"bid":6.8,"bid_condition":50,"ask_size":51,"ask_exchange":11,"ask":7.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55980983,"bid_size":34,"bid_exchange":11,"bid":9.8,"bid_condition":50,"ask_size":30,"ask_exchange":42,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55980995,"open":8.02,"high":46.73,"low":0.1,"close":10.66,"volume":5663,"count":1190,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"trade":{"ms_of_day":55980995,"sequence":-627438103,"size":5,"condition":125,"price":10.66,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250331,"strike":201000,"right":"P"},"quote":{"ms_of_day":55981006,"bid_size":441,"bid_exchange":1,"bid":0.42,"bid_condition":50,"ask_size":279,"ask_exchange":42,"ask":0.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55980966,"bid_size":132,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":82,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55981016,"open":40.1,"high":40.1,"low":0.44,"close":1.59,"volume":71410,"count":27356,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55981016,"sequence":600315639,"size":1,"condition":130,"price":1.59,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55980908,"bid_size":284,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":51,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55981016,"open":27.46,"high":29.1,"low":0.15,"close":0.38,"volume":58428,"count":19513,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55981016,"sequence":600315640,"size":1,"condition":130,"price":0.38,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55980917,"bid_size":19,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":194,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55981016,"open":48.1,"high":48.1,"low":0.25,"close":0.76,"volume":76901,"count":28092,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55981016,"sequence":600315647,"size":2,"condition":130,"price":0.76,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"P"},"quote":{"ms_of_day":55981025,"bid_size":170,"bid_exchange":42,"bid":0.48,"bid_condition":50,"ask_size":61,"ask_exchange":7,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"P"},"ohlc":{"ms_of_day":55981025,"open":2.06,"high":7.73,"low":0.29,"close":0.48,"volume":12245,"count":1975,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"P"},"trade":{"ms_of_day":55981025,"sequence":-1345083267,"size":1,"condition":18,"price":0.48,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"P"},"quote":{"ms_of_day":55981025,"bid_size":380,"bid_exchange":1,"bid":0.48,"bid_condition":50,"ask_size":61,"ask_exchange":7,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"P"},"quote":{"ms_of_day":55981025,"bid_size":504,"bid_exchange":1,"bid":0.48,"bid_condition":50,"ask_size":61,"ask_exchange":7,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EQR","expiration":20250516,"strike":70000,"right":"P"},"quote":{"ms_of_day":55981027,"bid_size":33,"bid_exchange":4,"bid":1.8,"bid_condition":50,"ask_size":59,"ask_exchange":43,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EQR","expiration":20250516,"strike":70000,"right":"P"},"ohlc":{"ms_of_day":55981027,"open":1.91,"high":1.96,"low":1.74,"close":1.89,"volume":18,"count":18,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EQR","expiration":20250516,"strike":70000,"right":"P"},"trade":{"ms_of_day":55981027,"sequence":-926773580,"size":1,"condition":130,"price":1.89,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EQR","expiration":20250516,"strike":70000,"right":"C"},"quote":{"ms_of_day":55981027,"bid_size":61,"bid_exchange":4,"bid":3.0,"bid_condition":50,"ask_size":46,"ask_exchange":4,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EQR","expiration":20250516,"strike":70000,"right":"C"},"ohlc":{"ms_of_day":55981027,"open":2.5,"high":3.45,"low":2.5,"close":3.09,"volume":27,"count":19,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EQR","expiration":20250516,"strike":70000,"right":"C"},"trade":{"ms_of_day":55981027,"sequence":-926773579,"size":1,"condition":130,"price":3.09,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EQR","expiration":20250516,"strike":70000,"right":"C"},"quote":{"ms_of_day":55981027,"bid_size":61,"bid_exchange":4,"bid":3.0,"bid_condition":50,"ask_size":39,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EQR","expiration":20250516,"strike":70000,"right":"P"},"quote":{"ms_of_day":55981027,"bid_size":33,"bid_exchange":4,"bid":1.8,"bid_condition":50,"ask_size":59,"ask_exchange":43,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EQR","expiration":20250516,"strike":70000,"right":"C"},"quote":{"ms_of_day":55981033,"bid_size":61,"bid_exchange":4,"bid":3.0,"bid_condition":50,"ask_size":39,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55981055,"bid_size":132,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":68,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55981055,"bid_size":24,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":194,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55981056,"bid_size":134,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":68,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EQR","expiration":20250516,"strike":70000,"right":"P"},"quote":{"ms_of_day":55981056,"bid_size":33,"bid_exchange":4,"bid":1.8,"bid_condition":50,"ask_size":41,"ask_exchange":43,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55981059,"bid_size":284,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":59,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55981059,"bid_size":17,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":194,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":572000,"right":"C"},"quote":{"ms_of_day":55979846,"bid_size":4678,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":2848,"ask_exchange":9,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55981063,"open":2.09,"high":5.73,"low":0.02,"close":0.02,"volume":256988,"count":33247,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":572000,"right":"C"},"trade":{"ms_of_day":55981063,"sequence":600319018,"size":5,"condition":125,"price":0.02,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAH","expiration":20250620,"strike":145000,"right":"C"},"quote":{"ms_of_day":55981057,"bid_size":52,"bid_exchange":22,"bid":2.85,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55981071,"bid_size":276,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":59,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":86000,"right":"P"},"quote":{"ms_of_day":55980339,"bid_size":43,"bid_exchange":7,"bid":0.19,"bid_condition":50,"ask_size":2040,"ask_exchange":43,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":86000,"right":"P"},"ohlc":{"ms_of_day":55981061,"open":4.9,"high":12.69,"low":0.12,"close":0.2,"volume":5289,"count":1316,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":86000,"right":"P"},"trade":{"ms_of_day":55981061,"sequence":-1153451146,"size":2,"condition":125,"price":0.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":86000,"right":"P"},"quote":{"ms_of_day":55981062,"bid_size":43,"bid_exchange":7,"bid":0.19,"bid_condition":50,"ask_size":2040,"ask_exchange":43,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":86000,"right":"P"},"quote":{"ms_of_day":55981062,"bid_size":43,"bid_exchange":7,"bid":0.19,"bid_condition":50,"ask_size":20,"ask_exchange":1,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":572000,"right":"C"},"quote":{"ms_of_day":55981076,"bid_size":4717,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":2848,"ask_exchange":9,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250404,"strike":49000,"right":"P"},"quote":{"ms_of_day":55980971,"bid_size":43,"bid_exchange":46,"bid":0.93,"bid_condition":50,"ask_size":78,"ask_exchange":76,"ask":0.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250404,"strike":49000,"right":"P"},"ohlc":{"ms_of_day":55981075,"open":1.58,"high":4.72,"low":0.93,"close":0.93,"volume":2874,"count":404,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250404,"strike":49000,"right":"P"},"trade":{"ms_of_day":55981075,"sequence":-630058311,"size":2,"condition":18,"price":0.93,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250404,"strike":49000,"right":"P"},"quote":{"ms_of_day":55981075,"bid_size":43,"bid_exchange":46,"bid":0.93,"bid_condition":50,"ask_size":91,"ask_exchange":7,"ask":0.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBIT","expiration":20250404,"strike":49000,"right":"P"},"quote":{"ms_of_day":55981075,"bid_size":158,"bid_exchange":4,"bid":0.93,"bid_condition":50,"ask_size":91,"ask_exchange":7,"ask":0.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":555000,"right":"P"},"quote":{"ms_of_day":55981077,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":4869,"ask_exchange":7,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":262500,"right":"P"},"quote":{"ms_of_day":55980903,"bid_size":50,"bid_exchange":69,"bid":0.8,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":0.82,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":262500,"right":"P"},"ohlc":{"ms_of_day":55981088,"open":42.43,"high":45.67,"low":0.29,"close":0.82,"volume":25093,"count":4842,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":262500,"right":"P"},"trade":{"ms_of_day":55981088,"sequence":34349243,"size":1,"condition":125,"price":0.82,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20260918,"strike":650000,"right":"C"},"quote":{"ms_of_day":55980991,"bid_size":21,"bid_exchange":11,"bid":25.25,"bid_condition":50,"ask_size":3,"ask_exchange":47,"ask":25.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20260918,"strike":650000,"right":"C"},"ohlc":{"ms_of_day":55981104,"open":15.9,"high":29.37,"low":15.61,"close":25.4,"volume":19,"count":9,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20260918,"strike":650000,"right":"C"},"trade":{"ms_of_day":55981104,"sequence":34350248,"size":1,"condition":125,"price":25.4,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55981067,"bid_size":51,"bid_exchange":73,"bid":3.87,"bid_condition":50,"ask_size":91,"ask_exchange":6,"ask":3.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55981100,"open":17.32,"high":17.47,"low":2.44,"close":3.89,"volume":40943,"count":7011,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"trade":{"ms_of_day":55981100,"sequence":600322217,"size":14,"condition":131,"price":3.89,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55981087,"bid_size":80,"bid_exchange":11,"bid":3.22,"bid_condition":50,"ask_size":50,"ask_exchange":69,"ask":3.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55981100,"open":16.95,"high":16.97,"low":2.0,"close":3.23,"volume":78349,"count":13161,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55981100,"sequence":600322218,"size":14,"condition":131,"price":3.23,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250425,"strike":588000,"right":"C"},"quote":{"ms_of_day":55981103,"bid_size":222,"bid_exchange":5,"bid":2.88,"bid_condition":50,"ask_size":125,"ask_exchange":46,"ask":2.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20260918,"strike":660000,"right":"C"},"quote":{"ms_of_day":55980168,"bid_size":13,"bid_exchange":11,"bid":24.55,"bid_condition":50,"ask_size":15,"ask_exchange":65,"ask":24.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20260918,"strike":660000,"right":"C"},"ohlc":{"ms_of_day":55981104,"open":15.3,"high":27.85,"low":15.1,"close":24.65,"volume":4,"count":4,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20260918,"strike":660000,"right":"C"},"trade":{"ms_of_day":55981104,"sequence":34350276,"size":1,"condition":125,"price":24.65,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55981106,"bid_size":80,"bid_exchange":11,"bid":3.22,"bid_condition":50,"ask_size":35,"ask_exchange":6,"ask":3.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55981107,"bid_size":59,"bid_exchange":7,"bid":9.8,"bid_condition":50,"ask_size":30,"ask_exchange":42,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55981106,"bid_size":1,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":30,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55981106,"open":124.4,"high":138.2,"low":3.0,"close":5.0,"volume":20446,"count":7716,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55981106,"sequence":600322450,"size":2,"condition":18,"price":5.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55981107,"bid_size":1,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":34,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55981107,"bid_size":1,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":30,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":262500,"right":"P"},"quote":{"ms_of_day":55981113,"bid_size":50,"bid_exchange":69,"bid":0.8,"bid_condition":50,"ask_size":41,"ask_exchange":1,"ask":0.82,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55981109,"bid_size":138,"bid_exchange":6,"bid":3.87,"bid_condition":50,"ask_size":91,"ask_exchange":6,"ask":3.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55981109,"bid_size":192,"bid_exchange":6,"bid":3.87,"bid_condition":50,"ask_size":91,"ask_exchange":6,"ask":3.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55981123,"bid_size":59,"bid_exchange":7,"bid":9.8,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55981147,"bid_size":80,"bid_exchange":11,"bid":3.22,"bid_condition":50,"ask_size":35,"ask_exchange":6,"ask":3.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20260918,"strike":660000,"right":"C"},"quote":{"ms_of_day":55981144,"bid_size":13,"bid_exchange":11,"bid":24.55,"bid_condition":50,"ask_size":25,"ask_exchange":73,"ask":24.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20260918,"strike":660000,"right":"C"},"quote":{"ms_of_day":55981144,"bid_size":13,"bid_exchange":11,"bid":24.55,"bid_condition":50,"ask_size":25,"ask_exchange":73,"ask":24.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":572000,"right":"C"},"quote":{"ms_of_day":55981152,"bid_size":4691,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":2848,"ask_exchange":9,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55981155,"bid_size":59,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":34,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55981155,"open":124.4,"high":138.2,"low":3.0,"close":5.0,"volume":20447,"count":7717,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55981155,"sequence":600323940,"size":1,"condition":18,"price":5.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55981155,"bid_size":50,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":34,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55981157,"bid_size":59,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":34,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55981164,"bid_size":554,"bid_exchange":4,"bid":0.22,"bid_condition":50,"ask_size":300,"ask_exchange":7,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55981164,"open":1.46,"high":2.3,"low":0.17,"close":0.24,"volume":7912,"count":434,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55981164,"sequence":-1153446645,"size":1,"condition":18,"price":0.24,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55981164,"bid_size":554,"bid_exchange":4,"bid":0.22,"bid_condition":50,"ask_size":299,"ask_exchange":7,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55981164,"bid_size":554,"bid_exchange":4,"bid":0.22,"bid_condition":50,"ask_size":299,"ask_exchange":7,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":20500,"right":"P"},"quote":{"ms_of_day":55977480,"bid_size":132,"bid_exchange":65,"bid":1.2,"bid_condition":50,"ask_size":779,"ask_exchange":9,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":20500,"right":"P"},"ohlc":{"ms_of_day":55981168,"open":0.17,"high":1.6,"low":0.1,"close":1.36,"volume":179,"count":38,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":20500,"right":"P"},"trade":{"ms_of_day":55981168,"sequence":-630052532,"size":1,"condition":125,"price":1.36,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":20500,"right":"P"},"quote":{"ms_of_day":55981169,"bid_size":146,"bid_exchange":5,"bid":1.2,"bid_condition":50,"ask_size":779,"ask_exchange":9,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":262500,"right":"P"},"quote":{"ms_of_day":55981178,"bid_size":61,"bid_exchange":42,"bid":0.8,"bid_condition":50,"ask_size":41,"ask_exchange":1,"ask":0.82,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55981104,"bid_size":97,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":122,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55981173,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":6002,"count":772,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55981173,"sequence":-627433616,"size":5,"condition":18,"price":0.12,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55981174,"bid_size":180,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":122,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55981174,"bid_size":180,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":122,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55981177,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":6007,"count":773,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55981177,"sequence":-627433432,"size":5,"condition":18,"price":0.12,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55981177,"bid_size":180,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":122,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":486000,"right":"C"},"quote":{"ms_of_day":55981182,"bid_size":20,"bid_exchange":60,"bid":1.67,"bid_condition":50,"ask_size":123,"ask_exchange":46,"ask":1.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":486000,"right":"C"},"ohlc":{"ms_of_day":55981203,"open":15.2,"high":16.64,"low":1.27,"close":1.68,"volume":23673,"count":4320,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":486000,"right":"C"},"trade":{"ms_of_day":55981203,"sequence":-62669463,"size":20,"condition":18,"price":1.68,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":486000,"right":"C"},"quote":{"ms_of_day":55981204,"bid_size":20,"bid_exchange":60,"bid":1.67,"bid_condition":50,"ask_size":270,"ask_exchange":1,"ask":1.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":486000,"right":"C"},"quote":{"ms_of_day":55981204,"bid_size":20,"bid_exchange":60,"bid":1.67,"bid_condition":50,"ask_size":310,"ask_exchange":1,"ask":1.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARKG","expiration":20270115,"strike":30000,"right":"C"},"quote":{"ms_of_day":55964213,"bid_size":490,"bid_exchange":4,"bid":3.3,"bid_condition":50,"ask_size":448,"ask_exchange":4,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARKG","expiration":20270115,"strike":30000,"right":"C"},"ohlc":{"ms_of_day":55981209,"open":4.5,"high":4.8,"low":3.52,"close":3.52,"volume":91,"count":25,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARKG","expiration":20270115,"strike":30000,"right":"C"},"trade":{"ms_of_day":55981209,"sequence":-627431697,"size":3,"condition":131,"price":3.52,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARKG","expiration":20260618,"strike":48000,"right":"C"},"quote":{"ms_of_day":55491702,"bid_size":2,"bid_exchange":73,"bid":0.85,"bid_condition":50,"ask_size":3,"ask_exchange":43,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARKG","expiration":20260618,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55981209,"open":1.35,"high":1.6,"low":0.85,"close":0.87,"volume":4367,"count":464,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARKG","expiration":20260618,"strike":48000,"right":"C"},"trade":{"ms_of_day":55981209,"sequence":-627431699,"size":3,"condition":131,"price":0.87,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":490000,"right":"C"},"quote":{"ms_of_day":55981172,"bid_size":87,"bid_exchange":42,"bid":1.71,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":1.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":490000,"right":"C"},"ohlc":{"ms_of_day":55981221,"open":16.0,"high":18.76,"low":1.33,"close":1.72,"volume":19901,"count":2357,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":490000,"right":"C"},"trade":{"ms_of_day":55981221,"sequence":-62669335,"size":3,"condition":125,"price":1.72,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":490000,"right":"C"},"quote":{"ms_of_day":55981221,"bid_size":87,"bid_exchange":42,"bid":1.71,"bid_condition":50,"ask_size":145,"ask_exchange":1,"ask":1.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":130000,"right":"P"},"quote":{"ms_of_day":55981224,"bid_size":19,"bid_exchange":42,"bid":1.13,"bid_condition":50,"ask_size":42,"ask_exchange":60,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":145000,"right":"C"},"quote":{"ms_of_day":55981225,"bid_size":24,"bid_exchange":11,"bid":0.89,"bid_condition":50,"ask_size":31,"ask_exchange":76,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KWEB","expiration":20250417,"strike":40000,"right":"C"},"quote":{"ms_of_day":55980671,"bid_size":220,"bid_exchange":42,"bid":0.31,"bid_condition":50,"ask_size":34,"ask_exchange":1,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KWEB","expiration":20250417,"strike":40000,"right":"C"},"ohlc":{"ms_of_day":55981233,"open":1.33,"high":1.51,"low":0.16,"close":0.31,"volume":59185,"count":1052,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KWEB","expiration":20250417,"strike":40000,"right":"C"},"trade":{"ms_of_day":55981233,"sequence":-1345076717,"size":10,"condition":18,"price":0.31,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KWEB","expiration":20250417,"strike":40000,"right":"C"},"quote":{"ms_of_day":55981233,"bid_size":711,"bid_exchange":73,"bid":0.31,"bid_condition":50,"ask_size":34,"ask_exchange":1,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KWEB","expiration":20250417,"strike":40000,"right":"C"},"quote":{"ms_of_day":55981233,"bid_size":663,"bid_exchange":73,"bid":0.31,"bid_condition":50,"ask_size":34,"ask_exchange":1,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55981243,"bid_size":36,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55981243,"open":30.02,"high":33.0,"low":0.79,"close":2.95,"volume":79961,"count":31433,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55981243,"sequence":600327758,"size":1,"condition":18,"price":2.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":20500,"right":"P"},"quote":{"ms_of_day":55981256,"bid_size":162,"bid_exchange":65,"bid":1.2,"bid_condition":50,"ask_size":779,"ask_exchange":9,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22500,"right":"C"},"quote":{"ms_of_day":55981256,"bid_size":1,"bid_exchange":60,"bid":1.32,"bid_condition":50,"ask_size":22,"ask_exchange":11,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":19000,"right":"C"},"quote":{"ms_of_day":55976785,"bid_size":1,"bid_exchange":7,"bid":3.4,"bid_condition":50,"ask_size":301,"ask_exchange":43,"ask":3.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":19000,"right":"C"},"ohlc":{"ms_of_day":55981256,"open":4.24,"high":10.4,"low":3.0,"close":3.4,"volume":884,"count":136,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":19000,"right":"C"},"trade":{"ms_of_day":55981256,"sequence":-630048951,"size":1,"condition":18,"price":3.4,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":19000,"right":"C"},"quote":{"ms_of_day":55981256,"bid_size":165,"bid_exchange":9,"bid":3.25,"bid_condition":50,"ask_size":301,"ask_exchange":43,"ask":3.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22500,"right":"C"},"quote":{"ms_of_day":55981256,"bid_size":47,"bid_exchange":5,"bid":1.21,"bid_condition":50,"ask_size":22,"ask_exchange":11,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"C"},"quote":{"ms_of_day":55981256,"bid_size":1,"bid_exchange":60,"bid":0.76,"bid_condition":50,"ask_size":12,"ask_exchange":11,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":21500,"right":"C"},"quote":{"ms_of_day":55981256,"bid_size":5,"bid_exchange":5,"bid":1.74,"bid_condition":50,"ask_size":4,"ask_exchange":60,"ask":1.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":19000,"right":"C"},"quote":{"ms_of_day":55981257,"bid_size":165,"bid_exchange":9,"bid":3.25,"bid_condition":50,"ask_size":327,"ask_exchange":43,"ask":3.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":23000,"right":"C"},"quote":{"ms_of_day":55981262,"bid_size":34,"bid_exchange":43,"bid":1.96,"bid_condition":50,"ask_size":968,"ask_exchange":5,"ask":2.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55981205,"bid_size":59,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":147,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"ohlc":{"ms_of_day":55981265,"open":11.3,"high":32.0,"low":0.3,"close":0.5,"volume":47453,"count":16917,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"trade":{"ms_of_day":55981265,"sequence":600328124,"size":10,"condition":130,"price":0.57,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"quote":{"ms_of_day":55980583,"bid_size":138,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":560,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"ohlc":{"ms_of_day":55981265,"open":101.63,"high":102.4,"low":0.05,"close":0.07,"volume":51090,"count":18361,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"trade":{"ms_of_day":55981265,"sequence":600328125,"size":10,"condition":130,"price":0.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55981205,"bid_size":59,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":147,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"ohlc":{"ms_of_day":55981265,"open":11.3,"high":32.0,"low":0.3,"close":0.5,"volume":47460,"count":16918,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"trade":{"ms_of_day":55981265,"sequence":600328126,"size":7,"condition":130,"price":0.57,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"quote":{"ms_of_day":55980583,"bid_size":138,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":560,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"ohlc":{"ms_of_day":55981265,"open":101.63,"high":102.4,"low":0.05,"close":0.07,"volume":51097,"count":18362,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"trade":{"ms_of_day":55981265,"sequence":600328127,"size":7,"condition":130,"price":0.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55981205,"bid_size":59,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":147,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"ohlc":{"ms_of_day":55981265,"open":11.3,"high":32.0,"low":0.3,"close":0.5,"volume":47466,"count":16919,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"trade":{"ms_of_day":55981265,"sequence":600328128,"size":6,"condition":130,"price":0.57,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"quote":{"ms_of_day":55980583,"bid_size":138,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":560,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"ohlc":{"ms_of_day":55981265,"open":101.63,"high":102.4,"low":0.05,"close":0.07,"volume":51103,"count":18363,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"trade":{"ms_of_day":55981265,"sequence":600328129,"size":6,"condition":130,"price":0.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55981205,"bid_size":59,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":147,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"ohlc":{"ms_of_day":55981265,"open":11.3,"high":32.0,"low":0.3,"close":0.5,"volume":47476,"count":16920,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"trade":{"ms_of_day":55981265,"sequence":600328130,"size":10,"condition":130,"price":0.57,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"quote":{"ms_of_day":55980583,"bid_size":138,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":560,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"ohlc":{"ms_of_day":55981265,"open":101.63,"high":102.4,"low":0.05,"close":0.07,"volume":51113,"count":18364,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"trade":{"ms_of_day":55981265,"sequence":600328131,"size":10,"condition":130,"price":0.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55981205,"bid_size":59,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":147,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"ohlc":{"ms_of_day":55981265,"open":11.3,"high":32.0,"low":0.3,"close":0.5,"volume":47489,"count":16921,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"trade":{"ms_of_day":55981265,"sequence":600328140,"size":13,"condition":130,"price":0.57,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"quote":{"ms_of_day":55980583,"bid_size":138,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":560,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"ohlc":{"ms_of_day":55981265,"open":101.63,"high":102.4,"low":0.05,"close":0.07,"volume":51126,"count":18365,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"trade":{"ms_of_day":55981265,"sequence":600328142,"size":13,"condition":130,"price":0.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":26000,"right":"C"},"quote":{"ms_of_day":55974686,"bid_size":1,"bid_exchange":69,"bid":3.35,"bid_condition":50,"ask_size":827,"ask_exchange":9,"ask":3.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":26000,"right":"C"},"ohlc":{"ms_of_day":55981264,"open":4.4,"high":7.05,"low":2.65,"close":3.35,"volume":482,"count":134,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":26000,"right":"C"},"trade":{"ms_of_day":55981264,"sequence":-630048504,"size":10,"condition":18,"price":3.35,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55981276,"bid_size":48,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55981276,"bid_size":25,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":147,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55981277,"bid_size":54,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":490000,"right":"C"},"quote":{"ms_of_day":55981278,"bid_size":87,"bid_exchange":42,"bid":1.71,"bid_condition":50,"ask_size":145,"ask_exchange":1,"ask":1.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55981279,"bid_size":30,"bid_exchange":76,"bid":1.08,"bid_condition":50,"ask_size":6,"ask_exchange":69,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"ohlc":{"ms_of_day":55981280,"open":7.54,"high":7.6,"low":0.62,"close":1.08,"volume":125531,"count":19705,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"trade":{"ms_of_day":55981280,"sequence":-62668462,"size":1,"condition":125,"price":1.08,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":26000,"right":"C"},"quote":{"ms_of_day":55981279,"bid_size":1,"bid_exchange":69,"bid":3.35,"bid_condition":50,"ask_size":81,"ask_exchange":65,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":26000,"right":"C"},"quote":{"ms_of_day":55981279,"bid_size":1,"bid_exchange":69,"bid":3.35,"bid_condition":50,"ask_size":81,"ask_exchange":65,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":26000,"right":"C"},"ohlc":{"ms_of_day":55981279,"open":4.4,"high":7.05,"low":2.65,"close":3.35,"volume":483,"count":135,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":26000,"right":"C"},"trade":{"ms_of_day":55981279,"sequence":-630042936,"size":1,"condition":18,"price":3.35,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":26000,"right":"C"},"quote":{"ms_of_day":55981279,"bid_size":358,"bid_exchange":4,"bid":3.2,"bid_condition":50,"ask_size":81,"ask_exchange":65,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":130000,"right":"P"},"quote":{"ms_of_day":55981280,"bid_size":19,"bid_exchange":42,"bid":1.13,"bid_condition":50,"ask_size":42,"ask_exchange":60,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55981291,"bid_size":116,"bid_exchange":4,"bid":18.05,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":18.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":175000,"right":"P"},"quote":{"ms_of_day":55981301,"bid_size":50,"bid_exchange":42,"bid":0.25,"bid_condition":50,"ask_size":52,"ask_exchange":69,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55981302,"bid_size":30,"bid_exchange":76,"bid":1.08,"bid_condition":50,"ask_size":6,"ask_exchange":22,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250516,"strike":200000,"right":"C"},"quote":{"ms_of_day":55979335,"bid_size":2,"bid_exchange":7,"bid":2.5,"bid_condition":50,"ask_size":259,"ask_exchange":43,"ask":2.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250516,"strike":200000,"right":"C"},"ohlc":{"ms_of_day":55981308,"open":1.25,"high":4.15,"low":0.54,"close":2.52,"volume":6898,"count":1492,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250516,"strike":200000,"right":"C"},"trade":{"ms_of_day":55981308,"sequence":-627427446,"size":1,"condition":125,"price":2.52,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55981314,"bid_size":26,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":147,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OHI","expiration":20250620,"strike":34000,"right":"P"},"quote":{"ms_of_day":55981325,"bid_size":234,"bid_exchange":4,"bid":0.55,"bid_condition":50,"ask_size":28,"ask_exchange":7,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OHI","expiration":20250620,"strike":34000,"right":"P"},"ohlc":{"ms_of_day":55981325,"open":0.95,"high":0.96,"low":0.55,"close":0.55,"volume":12,"count":6,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OHI","expiration":20250620,"strike":34000,"right":"P"},"trade":{"ms_of_day":55981325,"sequence":-1153442269,"size":3,"condition":18,"price":0.55,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OHI","expiration":20250620,"strike":34000,"right":"P"},"quote":{"ms_of_day":55981325,"bid_size":234,"bid_exchange":4,"bid":0.55,"bid_condition":50,"ask_size":28,"ask_exchange":7,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OHI","expiration":20250620,"strike":34000,"right":"P"},"quote":{"ms_of_day":55981326,"bid_size":248,"bid_exchange":4,"bid":0.55,"bid_condition":50,"ask_size":28,"ask_exchange":7,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260320,"strike":120000,"right":"C"},"quote":{"ms_of_day":55981201,"bid_size":73,"bid_exchange":43,"bid":20.25,"bid_condition":50,"ask_size":573,"ask_exchange":43,"ask":20.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260320,"strike":120000,"right":"C"},"ohlc":{"ms_of_day":55981326,"open":29.15,"high":29.15,"low":18.0,"close":20.27,"volume":39618,"count":3349,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260320,"strike":120000,"right":"C"},"trade":{"ms_of_day":55981326,"sequence":734895138,"size":5,"condition":125,"price":20.27,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55981329,"bid_size":30,"bid_exchange":76,"bid":1.08,"bid_condition":50,"ask_size":20,"ask_exchange":11,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FVRR","expiration":20250417,"strike":24000,"right":"C"},"quote":{"ms_of_day":55926239,"bid_size":39,"bid_exchange":9,"bid":1.95,"bid_condition":50,"ask_size":15,"ask_exchange":4,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FVRR","expiration":20250417,"strike":24000,"right":"C"},"ohlc":{"ms_of_day":55981333,"open":1.8,"high":3.0,"low":1.8,"close":2.0,"volume":11,"count":9,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FVRR","expiration":20250417,"strike":24000,"right":"C"},"trade":{"ms_of_day":55981333,"sequence":-630039647,"size":1,"condition":125,"price":2.0,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FVRR","expiration":20250417,"strike":24000,"right":"C"},"quote":{"ms_of_day":55981333,"bid_size":39,"bid_exchange":9,"bid":1.95,"bid_condition":50,"ask_size":15,"ask_exchange":9,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FVRR","expiration":20250417,"strike":24000,"right":"C"},"quote":{"ms_of_day":55981334,"bid_size":45,"bid_exchange":4,"bid":1.95,"bid_condition":50,"ask_size":24,"ask_exchange":73,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HIMS","expiration":20250516,"strike":50000,"right":"C"},"quote":{"ms_of_day":55980879,"bid_size":16,"bid_exchange":43,"bid":1.0,"bid_condition":50,"ask_size":286,"ask_exchange":43,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HIMS","expiration":20250516,"strike":50000,"right":"C"},"ohlc":{"ms_of_day":55981339,"open":2.45,"high":3.35,"low":1.0,"close":1.0,"volume":6397,"count":857,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HIMS","expiration":20250516,"strike":50000,"right":"C"},"trade":{"ms_of_day":55981339,"sequence":-630039294,"size":1,"condition":125,"price":1.0,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":302500,"right":"C"},"quote":{"ms_of_day":55981347,"bid_size":253,"bid_exchange":5,"bid":0.25,"bid_condition":50,"ask_size":64,"ask_exchange":7,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":302500,"right":"C"},"ohlc":{"ms_of_day":55981347,"open":0.27,"high":2.17,"low":0.22,"close":0.26,"volume":21464,"count":5114,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":302500,"right":"C"},"trade":{"ms_of_day":55981347,"sequence":34359935,"size":2,"condition":18,"price":0.26,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":275000,"right":"C"},"quote":{"ms_of_day":55981347,"bid_size":726,"bid_exchange":43,"bid":14.9,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":15.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":275000,"right":"C"},"ohlc":{"ms_of_day":55981348,"open":5.85,"high":24.1,"low":4.8,"close":15.0,"volume":11394,"count":2793,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":275000,"right":"C"},"trade":{"ms_of_day":55981348,"sequence":34360548,"size":1,"condition":18,"price":15.0,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":302500,"right":"C"},"quote":{"ms_of_day":55981348,"bid_size":2,"bid_exchange":31,"bid":0.26,"bid_condition":50,"ask_size":64,"ask_exchange":7,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":275000,"right":"C"},"quote":{"ms_of_day":55981348,"bid_size":5,"bid_exchange":1,"bid":14.95,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":15.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55981113,"bid_size":554,"bid_exchange":73,"bid":0.34,"bid_condition":50,"ask_size":50,"ask_exchange":7,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":300000,"right":"C"},"ohlc":{"ms_of_day":55981348,"open":1.63,"high":2.8,"low":0.3,"close":0.35,"volume":263323,"count":37224,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":300000,"right":"C"},"trade":{"ms_of_day":55981348,"sequence":34361118,"size":1,"condition":18,"price":0.35,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HIMS","expiration":20250516,"strike":50000,"right":"C"},"quote":{"ms_of_day":55981349,"bid_size":93,"bid_exchange":42,"bid":1.0,"bid_condition":50,"ask_size":286,"ask_exchange":43,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250417,"strike":110000,"right":"C"},"quote":{"ms_of_day":55981355,"bid_size":64,"bid_exchange":7,"bid":15.2,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":15.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250417,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55981355,"open":10.5,"high":22.25,"low":10.0,"close":15.25,"volume":346,"count":153,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250417,"strike":110000,"right":"C"},"trade":{"ms_of_day":55981355,"sequence":-1153441423,"size":1,"condition":18,"price":15.25,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":302500,"right":"C"},"quote":{"ms_of_day":55981350,"bid_size":23,"bid_exchange":1,"bid":0.26,"bid_condition":50,"ask_size":64,"ask_exchange":7,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22500,"right":"C"},"quote":{"ms_of_day":55981336,"bid_size":12,"bid_exchange":60,"bid":1.3,"bid_condition":50,"ask_size":13,"ask_exchange":60,"ask":1.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22500,"right":"C"},"ohlc":{"ms_of_day":55981355,"open":2.1,"high":7.35,"low":1.05,"close":1.32,"volume":1745,"count":284,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22500,"right":"C"},"trade":{"ms_of_day":55981355,"sequence":-630037904,"size":30,"condition":125,"price":1.32,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":275000,"right":"C"},"quote":{"ms_of_day":55981351,"bid_size":5,"bid_exchange":1,"bid":14.95,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":15.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":275000,"right":"C"},"quote":{"ms_of_day":55981351,"bid_size":5,"bid_exchange":1,"bid":14.95,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":15.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":275000,"right":"C"},"ohlc":{"ms_of_day":55981351,"open":5.85,"high":24.1,"low":4.8,"close":15.0,"volume":11395,"count":2794,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":275000,"right":"C"},"trade":{"ms_of_day":55981351,"sequence":34364110,"size":1,"condition":18,"price":15.0,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55981113,"bid_size":554,"bid_exchange":73,"bid":0.34,"bid_condition":50,"ask_size":50,"ask_exchange":7,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":300000,"right":"C"},"ohlc":{"ms_of_day":55981351,"open":1.63,"high":2.8,"low":0.3,"close":0.35,"volume":263373,"count":37225,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":300000,"right":"C"},"trade":{"ms_of_day":55981351,"sequence":34363976,"size":50,"condition":18,"price":0.35,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55981351,"bid_size":554,"bid_exchange":73,"bid":0.34,"bid_condition":50,"ask_size":2,"ask_exchange":46,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55981351,"bid_size":554,"bid_exchange":73,"bid":0.34,"bid_condition":50,"ask_size":2,"ask_exchange":46,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":275000,"right":"C"},"quote":{"ms_of_day":55981353,"bid_size":5,"bid_exchange":1,"bid":14.95,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":15.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":305000,"right":"C"},"quote":{"ms_of_day":55981350,"bid_size":267,"bid_exchange":42,"bid":0.19,"bid_condition":50,"ask_size":2,"ask_exchange":46,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":305000,"right":"C"},"ohlc":{"ms_of_day":55981353,"open":1.45,"high":1.89,"low":0.18,"close":0.2,"volume":30136,"count":7042,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":305000,"right":"C"},"trade":{"ms_of_day":55981353,"sequence":34365577,"size":2,"condition":18,"price":0.2,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":305000,"right":"C"},"quote":{"ms_of_day":55981353,"bid_size":267,"bid_exchange":42,"bid":0.19,"bid_condition":50,"ask_size":50,"ask_exchange":73,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22500,"right":"C"},"quote":{"ms_of_day":55981358,"bid_size":11,"bid_exchange":60,"bid":1.3,"bid_condition":50,"ask_size":11,"ask_exchange":60,"ask":1.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":305000,"right":"C"},"quote":{"ms_of_day":55981354,"bid_size":10,"bid_exchange":69,"bid":0.2,"bid_condition":50,"ask_size":50,"ask_exchange":73,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HIMS","expiration":20250516,"strike":50000,"right":"C"},"quote":{"ms_of_day":55981362,"bid_size":94,"bid_exchange":42,"bid":1.0,"bid_condition":50,"ask_size":286,"ask_exchange":43,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":275000,"right":"C"},"quote":{"ms_of_day":55981355,"bid_size":726,"bid_exchange":43,"bid":14.9,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":15.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55981351,"bid_size":554,"bid_exchange":73,"bid":0.34,"bid_condition":50,"ask_size":2,"ask_exchange":46,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":300000,"right":"C"},"ohlc":{"ms_of_day":55981355,"open":1.63,"high":2.8,"low":0.3,"close":0.35,"volume":263375,"count":37226,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":300000,"right":"C"},"trade":{"ms_of_day":55981355,"sequence":34367055,"size":2,"condition":18,"price":0.35,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55981355,"bid_size":554,"bid_exchange":73,"bid":0.34,"bid_condition":50,"ask_size":23,"ask_exchange":1,"ask":0.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":275000,"right":"C"},"quote":{"ms_of_day":55981355,"bid_size":726,"bid_exchange":43,"bid":14.9,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":15.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":275000,"right":"C"},"ohlc":{"ms_of_day":55981355,"open":5.85,"high":24.1,"low":4.8,"close":15.0,"volume":11396,"count":2795,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":275000,"right":"C"},"trade":{"ms_of_day":55981355,"sequence":34367271,"size":1,"condition":18,"price":15.0,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":275000,"right":"C"},"quote":{"ms_of_day":55981355,"bid_size":726,"bid_exchange":43,"bid":14.9,"bid_condition":50,"ask_size":99,"ask_exchange":43,"ask":15.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":275000,"right":"C"},"quote":{"ms_of_day":55981356,"bid_size":656,"bid_exchange":43,"bid":14.9,"bid_condition":50,"ask_size":99,"ask_exchange":43,"ask":15.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55981356,"bid_size":554,"bid_exchange":73,"bid":0.34,"bid_condition":50,"ask_size":16,"ask_exchange":47,"ask":0.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":175000,"right":"P"},"quote":{"ms_of_day":55981361,"bid_size":50,"bid_exchange":42,"bid":0.25,"bid_condition":50,"ask_size":52,"ask_exchange":69,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20260918,"strike":650000,"right":"C"},"quote":{"ms_of_day":55981359,"bid_size":21,"bid_exchange":11,"bid":25.25,"bid_condition":50,"ask_size":5,"ask_exchange":31,"ask":25.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":360000,"right":"C"},"quote":{"ms_of_day":55981360,"bid_size":15,"bid_exchange":11,"bid":3.3,"bid_condition":50,"ask_size":198,"ask_exchange":11,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":23000,"right":"C"},"quote":{"ms_of_day":55981380,"bid_size":34,"bid_exchange":43,"bid":1.96,"bid_condition":50,"ask_size":968,"ask_exchange":5,"ask":2.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":560000,"right":"C"},"quote":{"ms_of_day":55981381,"bid_size":23,"bid_exchange":11,"bid":5.15,"bid_condition":50,"ask_size":14,"ask_exchange":42,"ask":5.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20260918,"strike":650000,"right":"C"},"quote":{"ms_of_day":55981365,"bid_size":47,"bid_exchange":7,"bid":25.25,"bid_condition":50,"ask_size":5,"ask_exchange":31,"ask":25.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250516,"strike":200000,"right":"C"},"quote":{"ms_of_day":55981382,"bid_size":2,"bid_exchange":7,"bid":2.5,"bid_condition":50,"ask_size":290,"ask_exchange":65,"ask":2.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":230000,"right":"C"},"quote":{"ms_of_day":55980523,"bid_size":152,"bid_exchange":47,"bid":0.08,"bid_condition":50,"ask_size":195,"ask_exchange":42,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":230000,"right":"C"},"ohlc":{"ms_of_day":55981398,"open":5.8,"high":6.05,"low":0.07,"close":0.09,"volume":7091,"count":1451,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":230000,"right":"C"},"trade":{"ms_of_day":55981398,"sequence":-627423680,"size":1,"condition":18,"price":0.09,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":230000,"right":"C"},"quote":{"ms_of_day":55981398,"bid_size":152,"bid_exchange":47,"bid":0.08,"bid_condition":50,"ask_size":391,"ask_exchange":42,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":230000,"right":"C"},"quote":{"ms_of_day":55981399,"bid_size":152,"bid_exchange":47,"bid":0.08,"bid_condition":50,"ask_size":544,"ask_exchange":73,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":285000,"right":"P"},"quote":{"ms_of_day":55981413,"bid_size":889,"bid_exchange":43,"bid":12.4,"bid_condition":50,"ask_size":1,"ask_exchange":11,"ask":13.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":285000,"right":"P"},"ohlc":{"ms_of_day":55981414,"open":9.5,"high":48.2,"low":0.3,"close":13.0,"volume":1170,"count":391,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":285000,"right":"P"},"trade":{"ms_of_day":55981414,"sequence":-627422794,"size":1,"condition":18,"price":13.0,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":285000,"right":"P"},"quote":{"ms_of_day":55981414,"bid_size":889,"bid_exchange":43,"bid":12.4,"bid_condition":50,"ask_size":13,"ask_exchange":7,"ask":13.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":285000,"right":"P"},"quote":{"ms_of_day":55981414,"bid_size":889,"bid_exchange":43,"bid":12.4,"bid_condition":50,"ask_size":13,"ask_exchange":7,"ask":13.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":455000,"right":"P"},"quote":{"ms_of_day":55979835,"bid_size":930,"bid_exchange":7,"bid":0.03,"bid_condition":50,"ask_size":1677,"ask_exchange":7,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":455000,"right":"P"},"ohlc":{"ms_of_day":55981414,"open":0.71,"high":0.71,"low":0.03,"close":0.03,"volume":931,"count":59,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":455000,"right":"P"},"trade":{"ms_of_day":55981414,"sequence":1427700942,"size":9,"condition":18,"price":0.03,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":455000,"right":"P"},"quote":{"ms_of_day":55979835,"bid_size":930,"bid_exchange":7,"bid":0.03,"bid_condition":50,"ask_size":1677,"ask_exchange":7,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":455000,"right":"P"},"ohlc":{"ms_of_day":55981414,"open":0.71,"high":0.71,"low":0.03,"close":0.03,"volume":932,"count":60,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":455000,"right":"P"},"trade":{"ms_of_day":55981414,"sequence":1427700943,"size":1,"condition":18,"price":0.03,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":455000,"right":"P"},"quote":{"ms_of_day":55981415,"bid_size":930,"bid_exchange":7,"bid":0.03,"bid_condition":50,"ask_size":1678,"ask_exchange":7,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":360000,"right":"C"},"quote":{"ms_of_day":55981406,"bid_size":12,"bid_exchange":11,"bid":3.3,"bid_condition":50,"ask_size":180,"ask_exchange":11,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55981281,"bid_size":1,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":184,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55981427,"open":30.02,"high":33.0,"low":0.79,"close":3.0,"volume":79962,"count":31434,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55981427,"sequence":600338491,"size":1,"condition":125,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"W","expiration":20250404,"strike":40500,"right":"C"},"quote":{"ms_of_day":55981429,"bid_size":166,"bid_exchange":43,"bid":0.57,"bid_condition":50,"ask_size":37,"ask_exchange":9,"ask":0.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"W","expiration":20250404,"strike":40500,"right":"C"},"ohlc":{"ms_of_day":55981430,"open":1.04,"high":1.04,"low":0.57,"close":0.68,"volume":40,"count":10,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"W","expiration":20250404,"strike":40500,"right":"C"},"trade":{"ms_of_day":55981430,"sequence":-123710970,"size":2,"condition":131,"price":0.68,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55981432,"bid_size":12,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":184,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"W","expiration":20250404,"strike":36500,"right":"C"},"quote":{"ms_of_day":55975571,"bid_size":5,"bid_exchange":42,"bid":1.96,"bid_condition":50,"ask_size":24,"ask_exchange":73,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"W","expiration":20250404,"strike":36500,"right":"C"},"ohlc":{"ms_of_day":55981430,"open":2.6,"high":2.6,"low":1.74,"close":2.02,"volume":60,"count":21,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"W","expiration":20250404,"strike":36500,"right":"C"},"trade":{"ms_of_day":55981430,"sequence":-123710967,"size":2,"condition":131,"price":2.02,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"W","expiration":20250328,"strike":36500,"right":"P"},"quote":{"ms_of_day":55975571,"bid_size":43,"bid_exchange":11,"bid":0.68,"bid_condition":50,"ask_size":17,"ask_exchange":46,"ask":0.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"W","expiration":20250328,"strike":36500,"right":"P"},"ohlc":{"ms_of_day":55981430,"open":4.24,"high":4.24,"low":0.55,"close":0.79,"volume":70,"count":24,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"W","expiration":20250328,"strike":36500,"right":"P"},"trade":{"ms_of_day":55981430,"sequence":-123710969,"size":4,"condition":131,"price":0.79,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"W","expiration":20250328,"strike":33500,"right":"P"},"quote":{"ms_of_day":55963937,"bid_size":37,"bid_exchange":69,"bid":0.06,"bid_condition":50,"ask_size":33,"ask_exchange":31,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"W","expiration":20250328,"strike":33500,"right":"P"},"ohlc":{"ms_of_day":55981430,"open":2.91,"high":2.91,"low":0.07,"close":0.07,"volume":129,"count":21,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"W","expiration":20250328,"strike":33500,"right":"P"},"trade":{"ms_of_day":55981430,"sequence":-123710966,"size":4,"condition":131,"price":0.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55981442,"bid_size":1,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":184,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55981208,"bid_size":227,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":122,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55981444,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":6009,"count":774,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55981444,"sequence":-627420769,"size":2,"condition":95,"price":0.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55981208,"bid_size":227,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":122,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55981444,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":6012,"count":775,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55981444,"sequence":-627420768,"size":3,"condition":95,"price":0.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55981208,"bid_size":227,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":122,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55981444,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":6017,"count":776,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55981444,"sequence":-627420756,"size":5,"condition":95,"price":0.12,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55981444,"bid_size":183,"bid_exchange":7,"bid":0.12,"bid_condition":50,"ask_size":122,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"W","expiration":20250404,"strike":40500,"right":"C"},"quote":{"ms_of_day":55981443,"bid_size":183,"bid_exchange":4,"bid":0.57,"bid_condition":50,"ask_size":37,"ask_exchange":9,"ask":0.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250516,"strike":200000,"right":"C"},"quote":{"ms_of_day":55981447,"bid_size":2,"bid_exchange":7,"bid":2.5,"bid_condition":50,"ask_size":303,"ask_exchange":43,"ask":2.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55981457,"bid_size":183,"bid_exchange":7,"bid":0.12,"bid_condition":50,"ask_size":137,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":581000,"right":"C"},"quote":{"ms_of_day":55981457,"bid_size":221,"bid_exchange":46,"bid":1.81,"bid_condition":50,"ask_size":470,"ask_exchange":65,"ask":1.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":581000,"right":"C"},"ohlc":{"ms_of_day":55981457,"open":13.1,"high":14.35,"low":1.35,"close":1.82,"volume":6711,"count":912,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":581000,"right":"C"},"trade":{"ms_of_day":55981457,"sequence":1427703303,"size":1,"condition":18,"price":1.82,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":581000,"right":"C"},"quote":{"ms_of_day":55981458,"bid_size":221,"bid_exchange":46,"bid":1.81,"bid_condition":50,"ask_size":510,"ask_exchange":22,"ask":1.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":581000,"right":"C"},"quote":{"ms_of_day":55981458,"bid_size":221,"bid_exchange":46,"bid":1.81,"bid_condition":50,"ask_size":510,"ask_exchange":22,"ask":1.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260320,"strike":120000,"right":"C"},"quote":{"ms_of_day":55981461,"bid_size":73,"bid_exchange":43,"bid":20.25,"bid_condition":50,"ask_size":943,"ask_exchange":43,"ask":20.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"W","expiration":20250404,"strike":40500,"right":"C"},"quote":{"ms_of_day":55981461,"bid_size":183,"bid_exchange":4,"bid":0.57,"bid_condition":50,"ask_size":37,"ask_exchange":9,"ask":0.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20250919,"strike":40000,"right":"P"},"quote":{"ms_of_day":55981470,"bid_size":1,"bid_exchange":7,"bid":9.9,"bid_condition":50,"ask_size":480,"ask_exchange":4,"ask":9.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20250919,"strike":40000,"right":"P"},"ohlc":{"ms_of_day":55981470,"open":8.95,"high":11.0,"low":7.6,"close":9.9,"volume":96,"count":37,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20250919,"strike":40000,"right":"P"},"trade":{"ms_of_day":55981470,"sequence":-1153436572,"size":1,"condition":18,"price":9.9,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20250919,"strike":40000,"right":"P"},"quote":{"ms_of_day":55981470,"bid_size":174,"bid_exchange":42,"bid":9.85,"bid_condition":50,"ask_size":480,"ask_exchange":4,"ask":9.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20250919,"strike":40000,"right":"P"},"quote":{"ms_of_day":55981470,"bid_size":174,"bid_exchange":42,"bid":9.85,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":9.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":125000,"right":"P"},"quote":{"ms_of_day":55981467,"bid_size":95,"bid_exchange":42,"bid":0.43,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":215000,"right":"P"},"quote":{"ms_of_day":55981479,"bid_size":259,"bid_exchange":1,"bid":0.86,"bid_condition":50,"ask_size":289,"ask_exchange":31,"ask":0.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":215000,"right":"P"},"ohlc":{"ms_of_day":55981479,"open":1.99,"high":7.05,"low":0.8,"close":0.87,"volume":47815,"count":4891,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":215000,"right":"P"},"trade":{"ms_of_day":55981479,"sequence":-1410732066,"size":1,"condition":18,"price":0.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":215000,"right":"P"},"quote":{"ms_of_day":55981479,"bid_size":259,"bid_exchange":1,"bid":0.86,"bid_condition":50,"ask_size":48,"ask_exchange":1,"ask":0.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":215000,"right":"P"},"quote":{"ms_of_day":55981480,"bid_size":259,"bid_exchange":1,"bid":0.86,"bid_condition":50,"ask_size":157,"ask_exchange":73,"ask":0.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55981387,"bid_size":49,"bid_exchange":5,"bid":36.1,"bid_condition":50,"ask_size":33,"ask_exchange":5,"ask":36.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"ohlc":{"ms_of_day":55981495,"open":107.2,"high":107.2,"low":32.2,"close":36.25,"volume":398,"count":151,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"trade":{"ms_of_day":55981495,"sequence":600340952,"size":1,"condition":130,"price":36.25,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"quote":{"ms_of_day":55981327,"bid_size":38,"bid_exchange":5,"bid":11.4,"bid_condition":50,"ask_size":49,"ask_exchange":5,"ask":11.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"ohlc":{"ms_of_day":55981495,"open":61.31,"high":67.67,"low":10.84,"close":11.5,"volume":237,"count":65,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"trade":{"ms_of_day":55981495,"sequence":600340953,"size":1,"condition":130,"price":11.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"quote":{"ms_of_day":55980115,"bid_size":4,"bid_exchange":5,"bid":22.0,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":22.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"ohlc":{"ms_of_day":55981495,"open":85.06,"high":87.83,"low":20.05,"close":22.1,"volume":285,"count":72,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"trade":{"ms_of_day":55981495,"sequence":600340954,"size":2,"condition":130,"price":22.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55981387,"bid_size":49,"bid_exchange":5,"bid":36.1,"bid_condition":50,"ask_size":33,"ask_exchange":5,"ask":36.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"ohlc":{"ms_of_day":55981495,"open":107.2,"high":107.2,"low":32.2,"close":36.25,"volume":400,"count":152,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"trade":{"ms_of_day":55981495,"sequence":600340955,"size":2,"condition":130,"price":36.25,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"quote":{"ms_of_day":55981327,"bid_size":38,"bid_exchange":5,"bid":11.4,"bid_condition":50,"ask_size":49,"ask_exchange":5,"ask":11.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"ohlc":{"ms_of_day":55981495,"open":61.31,"high":67.67,"low":10.84,"close":11.5,"volume":239,"count":66,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"trade":{"ms_of_day":55981495,"sequence":600340956,"size":2,"condition":130,"price":11.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"quote":{"ms_of_day":55980115,"bid_size":4,"bid_exchange":5,"bid":22.0,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":22.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"ohlc":{"ms_of_day":55981495,"open":85.06,"high":87.83,"low":20.05,"close":22.1,"volume":289,"count":73,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"trade":{"ms_of_day":55981495,"sequence":600340957,"size":4,"condition":130,"price":22.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55981387,"bid_size":49,"bid_exchange":5,"bid":36.1,"bid_condition":50,"ask_size":33,"ask_exchange":5,"ask":36.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"ohlc":{"ms_of_day":55981495,"open":107.2,"high":107.2,"low":32.2,"close":36.25,"volume":401,"count":153,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"trade":{"ms_of_day":55981495,"sequence":600340958,"size":1,"condition":130,"price":36.25,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"quote":{"ms_of_day":55981327,"bid_size":38,"bid_exchange":5,"bid":11.4,"bid_condition":50,"ask_size":49,"ask_exchange":5,"ask":11.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"ohlc":{"ms_of_day":55981495,"open":61.31,"high":67.67,"low":10.84,"close":11.5,"volume":240,"count":67,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"trade":{"ms_of_day":55981495,"sequence":600340959,"size":1,"condition":130,"price":11.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"quote":{"ms_of_day":55980115,"bid_size":4,"bid_exchange":5,"bid":22.0,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":22.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"ohlc":{"ms_of_day":55981495,"open":85.06,"high":87.83,"low":20.05,"close":22.1,"volume":291,"count":74,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"trade":{"ms_of_day":55981495,"sequence":600340960,"size":2,"condition":130,"price":22.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55981387,"bid_size":49,"bid_exchange":5,"bid":36.1,"bid_condition":50,"ask_size":33,"ask_exchange":5,"ask":36.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"ohlc":{"ms_of_day":55981495,"open":107.2,"high":107.2,"low":32.2,"close":36.25,"volume":402,"count":154,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"trade":{"ms_of_day":55981495,"sequence":600340961,"size":1,"condition":130,"price":36.25,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"quote":{"ms_of_day":55981327,"bid_size":38,"bid_exchange":5,"bid":11.4,"bid_condition":50,"ask_size":49,"ask_exchange":5,"ask":11.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"ohlc":{"ms_of_day":55981495,"open":61.31,"high":67.67,"low":10.84,"close":11.5,"volume":241,"count":68,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"trade":{"ms_of_day":55981495,"sequence":600340962,"size":1,"condition":130,"price":11.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55981387,"bid_size":49,"bid_exchange":5,"bid":36.1,"bid_condition":50,"ask_size":33,"ask_exchange":5,"ask":36.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"ohlc":{"ms_of_day":55981495,"open":107.2,"high":107.2,"low":32.2,"close":36.25,"volume":403,"count":155,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"trade":{"ms_of_day":55981495,"sequence":600340963,"size":1,"condition":130,"price":36.25,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"quote":{"ms_of_day":55980115,"bid_size":4,"bid_exchange":5,"bid":22.0,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":22.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"ohlc":{"ms_of_day":55981495,"open":85.06,"high":87.83,"low":20.05,"close":22.1,"volume":293,"count":75,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"trade":{"ms_of_day":55981495,"sequence":600340964,"size":2,"condition":130,"price":22.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"quote":{"ms_of_day":55980115,"bid_size":4,"bid_exchange":5,"bid":22.0,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":22.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"ohlc":{"ms_of_day":55981495,"open":85.06,"high":87.83,"low":20.05,"close":22.1,"volume":295,"count":76,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"trade":{"ms_of_day":55981495,"sequence":600340965,"size":2,"condition":130,"price":22.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"quote":{"ms_of_day":55981327,"bid_size":38,"bid_exchange":5,"bid":11.4,"bid_condition":50,"ask_size":49,"ask_exchange":5,"ask":11.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"ohlc":{"ms_of_day":55981495,"open":61.31,"high":67.67,"low":10.84,"close":11.5,"volume":242,"count":69,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"trade":{"ms_of_day":55981495,"sequence":600340966,"size":1,"condition":130,"price":11.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55981495,"bid_size":2,"bid_exchange":60,"bid":1.78,"bid_condition":50,"ask_size":157,"ask_exchange":5,"ask":1.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55981508,"open":8.11,"high":18.43,"low":0.78,"close":1.78,"volume":103734,"count":17620,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"trade":{"ms_of_day":55981508,"sequence":1427703908,"size":1,"condition":18,"price":1.78,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55981509,"bid_size":1,"bid_exchange":46,"bid":1.78,"bid_condition":50,"ask_size":157,"ask_exchange":5,"ask":1.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"quote":{"ms_of_day":55981509,"bid_size":4,"bid_exchange":5,"bid":22.0,"bid_condition":50,"ask_size":92,"ask_exchange":5,"ask":22.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AGNC","expiration":20250919,"strike":9000,"right":"C"},"quote":{"ms_of_day":55981519,"bid_size":27,"bid_exchange":46,"bid":0.78,"bid_condition":50,"ask_size":40,"ask_exchange":7,"ask":0.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AGNC","expiration":20250919,"strike":9000,"right":"C"},"quote":{"ms_of_day":55981520,"bid_size":27,"bid_exchange":31,"bid":0.78,"bid_condition":50,"ask_size":40,"ask_exchange":7,"ask":0.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250620,"strike":140000,"right":"C"},"quote":{"ms_of_day":55981510,"bid_size":302,"bid_exchange":42,"bid":2.51,"bid_condition":50,"ask_size":110,"ask_exchange":60,"ask":2.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250620,"strike":140000,"right":"C"},"ohlc":{"ms_of_day":55981518,"open":8.2,"high":8.2,"low":2.3,"close":2.51,"volume":119219,"count":11238,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250620,"strike":140000,"right":"C"},"trade":{"ms_of_day":55981518,"sequence":734898241,"size":1,"condition":125,"price":2.51,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250620,"strike":140000,"right":"C"},"quote":{"ms_of_day":55981519,"bid_size":302,"bid_exchange":42,"bid":2.51,"bid_condition":50,"ask_size":110,"ask_exchange":60,"ask":2.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55981349,"bid_size":1563,"bid_exchange":65,"bid":0.07,"bid_condition":50,"ask_size":301,"ask_exchange":7,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55981532,"open":2.72,"high":6.34,"low":0.03,"close":0.08,"volume":298176,"count":43453,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"trade":{"ms_of_day":55981532,"sequence":600342187,"size":5,"condition":125,"price":0.08,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55981503,"bid_size":52,"bid_exchange":65,"bid":3.5,"bid_condition":50,"ask_size":1434,"ask_exchange":43,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"ohlc":{"ms_of_day":55981532,"open":54.0,"high":57.4,"low":0.95,"close":3.53,"volume":134545,"count":26175,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"trade":{"ms_of_day":55981532,"sequence":34402149,"size":1,"condition":125,"price":3.53,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55981532,"bid_size":74,"bid_exchange":65,"bid":3.5,"bid_condition":50,"ask_size":1434,"ask_exchange":43,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55981532,"bid_size":74,"bid_exchange":65,"bid":3.5,"bid_condition":50,"ask_size":1434,"ask_exchange":43,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55981535,"bid_size":208,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":453,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"ohlc":{"ms_of_day":55981535,"open":27.57,"high":27.57,"low":0.1,"close":0.25,"volume":66719,"count":20129,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"trade":{"ms_of_day":55981535,"sequence":600342556,"size":2,"condition":95,"price":0.25,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55981535,"bid_size":208,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":691,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55981538,"bid_size":1,"bid_exchange":46,"bid":1.78,"bid_condition":50,"ask_size":157,"ask_exchange":6,"ask":1.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"USO","expiration":20250718,"strike":75000,"right":"P"},"quote":{"ms_of_day":55981546,"bid_size":1,"bid_exchange":5,"bid":4.05,"bid_condition":50,"ask_size":65,"ask_exchange":22,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APOG","expiration":20250417,"strike":40000,"right":"P"},"quote":{"ms_of_day":55981547,"bid_size":0,"bid_exchange":11,"bid":0.0,"bid_condition":50,"ask_size":11,"ask_exchange":4,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APOG","expiration":20250417,"strike":40000,"right":"P"},"ohlc":{"ms_of_day":55981548,"open":0.35,"high":0.35,"low":0.2,"close":0.2,"volume":2,"count":2,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APOG","expiration":20250417,"strike":40000,"right":"P"},"trade":{"ms_of_day":55981548,"sequence":-627415460,"size":1,"condition":18,"price":0.2,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APOG","expiration":20250417,"strike":40000,"right":"P"},"quote":{"ms_of_day":55981548,"bid_size":3,"bid_exchange":1,"bid":0.2,"bid_condition":50,"ask_size":11,"ask_exchange":4,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APOG","expiration":20250417,"strike":40000,"right":"P"},"quote":{"ms_of_day":55981548,"bid_size":34,"bid_exchange":73,"bid":0.2,"bid_condition":50,"ask_size":11,"ask_exchange":4,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250502,"strike":20000,"right":"P"},"quote":{"ms_of_day":55981557,"bid_size":20,"bid_exchange":73,"bid":0.4,"bid_condition":50,"ask_size":36,"ask_exchange":11,"ask":0.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250502,"strike":20000,"right":"P"},"ohlc":{"ms_of_day":55981562,"open":0.77,"high":0.77,"low":0.3,"close":0.4,"volume":147,"count":55,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250502,"strike":20000,"right":"P"},"trade":{"ms_of_day":55981562,"sequence":-630024951,"size":16,"condition":18,"price":0.4,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250502,"strike":20000,"right":"P"},"quote":{"ms_of_day":55981562,"bid_size":20,"bid_exchange":73,"bid":0.4,"bid_condition":50,"ask_size":174,"ask_exchange":73,"ask":0.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250502,"strike":20000,"right":"P"},"quote":{"ms_of_day":55981562,"bid_size":20,"bid_exchange":73,"bid":0.4,"bid_condition":50,"ask_size":233,"ask_exchange":42,"ask":0.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250516,"strike":45000,"right":"P"},"quote":{"ms_of_day":55981569,"bid_size":134,"bid_exchange":11,"bid":1.64,"bid_condition":50,"ask_size":61,"ask_exchange":5,"ask":1.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250516,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55981569,"open":1.13,"high":3.2,"low":0.49,"close":1.65,"volume":4327,"count":969,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250516,"strike":45000,"right":"P"},"trade":{"ms_of_day":55981569,"sequence":-630024271,"size":1,"condition":18,"price":1.65,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NUE","expiration":20250417,"strike":135000,"right":"C"},"quote":{"ms_of_day":55977457,"bid_size":65,"bid_exchange":43,"bid":1.65,"bid_condition":50,"ask_size":70,"ask_exchange":65,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NUE","expiration":20250417,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55981562,"open":4.51,"high":7.4,"low":1.15,"close":1.72,"volume":6760,"count":917,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NUE","expiration":20250417,"strike":135000,"right":"C"},"trade":{"ms_of_day":55981562,"sequence":734898939,"size":2,"condition":138,"price":1.72,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250516,"strike":45000,"right":"P"},"quote":{"ms_of_day":55981570,"bid_size":51,"bid_exchange":73,"bid":1.64,"bid_condition":50,"ask_size":61,"ask_exchange":5,"ask":1.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250516,"strike":45000,"right":"P"},"quote":{"ms_of_day":55981573,"bid_size":51,"bid_exchange":73,"bid":1.64,"bid_condition":50,"ask_size":84,"ask_exchange":1,"ask":1.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55981567,"bid_size":46,"bid_exchange":5,"bid":36.1,"bid_condition":50,"ask_size":33,"ask_exchange":5,"ask":36.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55981567,"bid_size":46,"bid_exchange":5,"bid":36.1,"bid_condition":50,"ask_size":36,"ask_exchange":5,"ask":36.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55981442,"bid_size":1,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":184,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55981580,"open":30.02,"high":33.0,"low":0.79,"close":2.95,"volume":79963,"count":31435,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55981580,"sequence":600344048,"size":1,"condition":125,"price":2.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55981403,"bid_size":1062,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":1816,"ask_exchange":65,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"ohlc":{"ms_of_day":55981584,"open":8.78,"high":9.16,"low":0.04,"close":0.08,"volume":446961,"count":56396,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"trade":{"ms_of_day":55981584,"sequence":1427705878,"size":2,"condition":18,"price":0.08,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55981586,"bid_size":280,"bid_exchange":42,"bid":3.5,"bid_condition":50,"ask_size":1181,"ask_exchange":43,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"ohlc":{"ms_of_day":55981586,"open":54.0,"high":57.4,"low":0.95,"close":3.53,"volume":134547,"count":26176,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"trade":{"ms_of_day":55981586,"sequence":34407731,"size":2,"condition":125,"price":3.53,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55981586,"bid_size":280,"bid_exchange":42,"bid":3.5,"bid_condition":50,"ask_size":1181,"ask_exchange":43,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRK","expiration":20250718,"strike":80000,"right":"P"},"quote":{"ms_of_day":55981584,"bid_size":1,"bid_exchange":1,"bid":2.27,"bid_condition":50,"ask_size":66,"ask_exchange":46,"ask":2.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRK","expiration":20250718,"strike":80000,"right":"P"},"ohlc":{"ms_of_day":55981584,"open":1.65,"high":2.45,"low":1.27,"close":2.29,"volume":435,"count":153,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRK","expiration":20250718,"strike":80000,"right":"P"},"trade":{"ms_of_day":55981584,"sequence":842334200,"size":1,"condition":18,"price":2.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRK","expiration":20250718,"strike":80000,"right":"P"},"quote":{"ms_of_day":55981584,"bid_size":1,"bid_exchange":1,"bid":2.27,"bid_condition":50,"ask_size":81,"ask_exchange":1,"ask":2.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRK","expiration":20250718,"strike":80000,"right":"P"},"quote":{"ms_of_day":55981584,"bid_size":1,"bid_exchange":1,"bid":2.27,"bid_condition":50,"ask_size":304,"ask_exchange":73,"ask":2.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55981588,"bid_size":1,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55981588,"bid_size":1,"bid_exchange":5,"bid":2.95,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55981602,"bid_size":280,"bid_exchange":42,"bid":3.5,"bid_condition":50,"ask_size":1149,"ask_exchange":43,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250417,"strike":110000,"right":"C"},"quote":{"ms_of_day":55981622,"bid_size":51,"bid_exchange":7,"bid":15.2,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":15.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":455000,"right":"P"},"quote":{"ms_of_day":55981415,"bid_size":930,"bid_exchange":7,"bid":0.03,"bid_condition":50,"ask_size":1678,"ask_exchange":7,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":455000,"right":"P"},"ohlc":{"ms_of_day":55981630,"open":0.71,"high":0.71,"low":0.03,"close":0.03,"volume":942,"count":61,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":455000,"right":"P"},"trade":{"ms_of_day":55981630,"sequence":1427706132,"size":10,"condition":18,"price":0.03,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":455000,"right":"P"},"quote":{"ms_of_day":55981630,"bid_size":940,"bid_exchange":7,"bid":0.03,"bid_condition":50,"ask_size":1678,"ask_exchange":7,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55981636,"bid_size":1062,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":1816,"ask_exchange":65,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"USO","expiration":20250718,"strike":75000,"right":"P"},"quote":{"ms_of_day":55981646,"bid_size":1,"bid_exchange":5,"bid":4.05,"bid_condition":50,"ask_size":65,"ask_exchange":22,"ask":4.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55981635,"bid_size":161,"bid_exchange":5,"bid":3.3,"bid_condition":50,"ask_size":98,"ask_exchange":5,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5640000,"right":"P"},"ohlc":{"ms_of_day":55981644,"open":74.4,"high":99.1,"low":2.95,"close":3.5,"volume":2557,"count":957,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5640000,"right":"P"},"trade":{"ms_of_day":55981644,"sequence":600345801,"size":1,"condition":125,"price":3.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55981635,"bid_size":161,"bid_exchange":5,"bid":3.3,"bid_condition":50,"ask_size":98,"ask_exchange":5,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5640000,"right":"P"},"ohlc":{"ms_of_day":55981644,"open":74.4,"high":99.1,"low":2.95,"close":3.5,"volume":2558,"count":958,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5640000,"right":"P"},"trade":{"ms_of_day":55981644,"sequence":600345802,"size":1,"condition":125,"price":3.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250417,"strike":170000,"right":"C"},"quote":{"ms_of_day":55981412,"bid_size":8,"bid_exchange":69,"bid":1.76,"bid_condition":50,"ask_size":67,"ask_exchange":42,"ask":1.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250417,"strike":170000,"right":"C"},"ohlc":{"ms_of_day":55981670,"open":8.55,"high":10.4,"low":1.6,"close":1.77,"volume":25502,"count":6868,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250417,"strike":170000,"right":"C"},"trade":{"ms_of_day":55981670,"sequence":-630013261,"size":1,"condition":131,"price":1.77,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250417,"strike":185000,"right":"C"},"quote":{"ms_of_day":55981536,"bid_size":166,"bid_exchange":42,"bid":0.18,"bid_condition":50,"ask_size":320,"ask_exchange":42,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250417,"strike":185000,"right":"C"},"ohlc":{"ms_of_day":55981670,"open":2.5,"high":3.35,"low":0.17,"close":0.19,"volume":24127,"count":4804,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250417,"strike":185000,"right":"C"},"trade":{"ms_of_day":55981670,"sequence":-630013260,"size":1,"condition":131,"price":0.19,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":305000,"right":"P"},"quote":{"ms_of_day":55980289,"bid_size":6,"bid_exchange":65,"bid":3.95,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":305000,"right":"P"},"ohlc":{"ms_of_day":55981666,"open":9.53,"high":12.77,"low":3.65,"close":4.04,"volume":319,"count":74,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":305000,"right":"P"},"trade":{"ms_of_day":55981666,"sequence":1417486033,"size":1,"condition":125,"price":4.04,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250404,"strike":347500,"right":"C"},"quote":{"ms_of_day":55979780,"bid_size":10,"bid_exchange":7,"bid":6.0,"bid_condition":50,"ask_size":29,"ask_exchange":43,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250404,"strike":347500,"right":"C"},"ohlc":{"ms_of_day":55981675,"open":1.78,"high":6.25,"low":1.64,"close":6.0,"volume":814,"count":124,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250404,"strike":347500,"right":"C"},"trade":{"ms_of_day":55981675,"sequence":-123697563,"size":10,"condition":18,"price":6.0,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250404,"strike":347500,"right":"C"},"quote":{"ms_of_day":55981675,"bid_size":10,"bid_exchange":7,"bid":6.0,"bid_condition":50,"ask_size":29,"ask_exchange":43,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250404,"strike":347500,"right":"C"},"quote":{"ms_of_day":55981676,"bid_size":10,"bid_exchange":7,"bid":6.0,"bid_condition":50,"ask_size":22,"ask_exchange":65,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250404,"strike":347500,"right":"C"},"quote":{"ms_of_day":55981676,"bid_size":10,"bid_exchange":7,"bid":6.0,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250404,"strike":347500,"right":"C"},"ohlc":{"ms_of_day":55981676,"open":1.78,"high":6.25,"low":1.64,"close":6.0,"volume":824,"count":125,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250404,"strike":347500,"right":"C"},"trade":{"ms_of_day":55981676,"sequence":-123697308,"size":10,"condition":18,"price":6.0,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250404,"strike":347500,"right":"C"},"quote":{"ms_of_day":55981676,"bid_size":10,"bid_exchange":7,"bid":6.0,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250404,"strike":347500,"right":"C"},"quote":{"ms_of_day":55981676,"bid_size":10,"bid_exchange":7,"bid":6.0,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250404,"strike":347500,"right":"C"},"ohlc":{"ms_of_day":55981679,"open":1.78,"high":6.25,"low":1.64,"close":6.0,"volume":834,"count":126,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250404,"strike":347500,"right":"C"},"trade":{"ms_of_day":55981679,"sequence":-123696720,"size":10,"condition":18,"price":6.0,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250404,"strike":347500,"right":"C"},"quote":{"ms_of_day":55981679,"bid_size":10,"bid_exchange":7,"bid":6.0,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20251219,"strike":82500,"right":"P"},"quote":{"ms_of_day":55981489,"bid_size":11,"bid_exchange":11,"bid":2.52,"bid_condition":50,"ask_size":50,"ask_exchange":69,"ask":2.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20251219,"strike":82500,"right":"P"},"ohlc":{"ms_of_day":55981677,"open":2.46,"high":2.73,"low":2.46,"close":2.73,"volume":4,"count":3,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20251219,"strike":82500,"right":"P"},"trade":{"ms_of_day":55981677,"sequence":38070928,"size":1,"condition":125,"price":2.73,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20251219,"strike":82500,"right":"P"},"quote":{"ms_of_day":55981678,"bid_size":11,"bid_exchange":11,"bid":2.52,"bid_condition":50,"ask_size":6,"ask_exchange":73,"ask":2.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20251219,"strike":82500,"right":"P"},"quote":{"ms_of_day":55981678,"bid_size":20,"bid_exchange":4,"bid":2.52,"bid_condition":50,"ask_size":68,"ask_exchange":11,"ask":2.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250417,"strike":535000,"right":"C"},"quote":{"ms_of_day":55981685,"bid_size":1,"bid_exchange":46,"bid":8.7,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":8.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250417,"strike":535000,"right":"C"},"ohlc":{"ms_of_day":55981685,"open":1.57,"high":9.75,"low":1.51,"close":8.7,"volume":608,"count":268,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250417,"strike":535000,"right":"C"},"trade":{"ms_of_day":55981685,"sequence":-615642227,"size":1,"condition":18,"price":8.7,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250417,"strike":535000,"right":"C"},"quote":{"ms_of_day":55981685,"bid_size":1,"bid_exchange":7,"bid":8.65,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":8.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250404,"strike":850000,"right":"C"},"quote":{"ms_of_day":55981685,"bid_size":4,"bid_exchange":60,"bid":6.7,"bid_condition":50,"ask_size":49,"ask_exchange":43,"ask":7.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250411,"strike":42000,"right":"P"},"quote":{"ms_of_day":55981687,"bid_size":1,"bid_exchange":46,"bid":0.09,"bid_condition":50,"ask_size":1323,"ask_exchange":5,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250417,"strike":535000,"right":"C"},"quote":{"ms_of_day":55981687,"bid_size":1,"bid_exchange":7,"bid":8.65,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":8.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250404,"strike":850000,"right":"C"},"quote":{"ms_of_day":55981695,"bid_size":4,"bid_exchange":60,"bid":6.7,"bid_condition":50,"ask_size":49,"ask_exchange":43,"ask":7.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55981693,"bid_size":1563,"bid_exchange":65,"bid":0.07,"bid_condition":50,"ask_size":247,"ask_exchange":7,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"quote":{"ms_of_day":55981691,"bid_size":193,"bid_exchange":46,"bid":0.91,"bid_condition":50,"ask_size":177,"ask_exchange":31,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"ohlc":{"ms_of_day":55981693,"open":13.62,"high":15.56,"low":0.54,"close":0.92,"volume":92283,"count":15093,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"trade":{"ms_of_day":55981693,"sequence":600347132,"size":1,"condition":18,"price":0.92,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55981694,"bid_size":1062,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":1816,"ask_exchange":65,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"quote":{"ms_of_day":55981693,"bid_size":193,"bid_exchange":46,"bid":0.91,"bid_condition":50,"ask_size":65,"ask_exchange":73,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"quote":{"ms_of_day":55981693,"bid_size":193,"bid_exchange":46,"bid":0.91,"bid_condition":50,"ask_size":128,"ask_exchange":1,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":125000,"right":"P"},"quote":{"ms_of_day":55981717,"bid_size":68,"bid_exchange":42,"bid":0.43,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55981718,"bid_size":161,"bid_exchange":5,"bid":3.3,"bid_condition":50,"ask_size":126,"ask_exchange":5,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MOS","expiration":20250425,"strike":28000,"right":"P"},"quote":{"ms_of_day":55981749,"bid_size":155,"bid_exchange":1,"bid":1.01,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":1.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MOS","expiration":20250425,"strike":28000,"right":"P"},"ohlc":{"ms_of_day":55981749,"open":1.22,"high":1.22,"low":1.2,"close":1.2,"volume":3,"count":3,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MOS","expiration":20250425,"strike":28000,"right":"P"},"trade":{"ms_of_day":55981749,"sequence":842344049,"size":1,"condition":18,"price":1.2,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":8500,"right":"P"},"quote":{"ms_of_day":55981744,"bid_size":15,"bid_exchange":22,"bid":0.86,"bid_condition":50,"ask_size":1751,"ask_exchange":73,"ask":0.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":8500,"right":"P"},"ohlc":{"ms_of_day":55981745,"open":0.41,"high":0.95,"low":0.41,"close":0.87,"volume":6905,"count":1030,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":8500,"right":"P"},"trade":{"ms_of_day":55981745,"sequence":38073776,"size":2,"condition":18,"price":0.87,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":8500,"right":"P"},"quote":{"ms_of_day":55981744,"bid_size":15,"bid_exchange":22,"bid":0.86,"bid_condition":50,"ask_size":1751,"ask_exchange":73,"ask":0.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":8500,"right":"P"},"ohlc":{"ms_of_day":55981745,"open":0.41,"high":0.95,"low":0.41,"close":0.87,"volume":6906,"count":1031,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":8500,"right":"P"},"trade":{"ms_of_day":55981745,"sequence":38073777,"size":1,"condition":18,"price":0.87,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":8500,"right":"P"},"quote":{"ms_of_day":55981744,"bid_size":15,"bid_exchange":22,"bid":0.86,"bid_condition":50,"ask_size":1751,"ask_exchange":73,"ask":0.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":8500,"right":"P"},"ohlc":{"ms_of_day":55981745,"open":0.41,"high":0.95,"low":0.41,"close":0.87,"volume":6907,"count":1032,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":8500,"right":"P"},"trade":{"ms_of_day":55981745,"sequence":38073778,"size":1,"condition":18,"price":0.87,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":8500,"right":"P"},"quote":{"ms_of_day":55981744,"bid_size":15,"bid_exchange":22,"bid":0.86,"bid_condition":50,"ask_size":1751,"ask_exchange":73,"ask":0.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":8500,"right":"P"},"ohlc":{"ms_of_day":55981745,"open":0.41,"high":0.95,"low":0.41,"close":0.87,"volume":6908,"count":1033,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":8500,"right":"P"},"trade":{"ms_of_day":55981745,"sequence":38073780,"size":1,"condition":18,"price":0.87,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":8500,"right":"P"},"quote":{"ms_of_day":55981745,"bid_size":15,"bid_exchange":46,"bid":0.86,"bid_condition":50,"ask_size":1751,"ask_exchange":73,"ask":0.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MOS","expiration":20250425,"strike":28000,"right":"P"},"quote":{"ms_of_day":55981750,"bid_size":155,"bid_exchange":1,"bid":1.01,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":1.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MOS","expiration":20250425,"strike":28000,"right":"P"},"quote":{"ms_of_day":55981750,"bid_size":155,"bid_exchange":1,"bid":1.01,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":1.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55981753,"bid_size":161,"bid_exchange":5,"bid":3.3,"bid_condition":50,"ask_size":91,"ask_exchange":5,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250620,"strike":140000,"right":"C"},"quote":{"ms_of_day":55981752,"bid_size":320,"bid_exchange":31,"bid":2.51,"bid_condition":50,"ask_size":110,"ask_exchange":60,"ask":2.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"quote":{"ms_of_day":55981756,"bid_size":38,"bid_exchange":5,"bid":11.4,"bid_condition":50,"ask_size":42,"ask_exchange":5,"ask":11.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250919,"strike":485000,"right":"P"},"quote":{"ms_of_day":55981781,"bid_size":1,"bid_exchange":7,"bid":8.3,"bid_condition":50,"ask_size":25,"ask_exchange":42,"ask":8.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250919,"strike":485000,"right":"P"},"ohlc":{"ms_of_day":55981781,"open":20.19,"high":20.19,"low":8.2,"close":8.3,"volume":51,"count":44,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250919,"strike":485000,"right":"P"},"trade":{"ms_of_day":55981781,"sequence":-615630644,"size":1,"condition":18,"price":8.3,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250919,"strike":485000,"right":"P"},"quote":{"ms_of_day":55981781,"bid_size":9,"bid_exchange":5,"bid":8.2,"bid_condition":50,"ask_size":25,"ask_exchange":42,"ask":8.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250919,"strike":485000,"right":"P"},"quote":{"ms_of_day":55981781,"bid_size":9,"bid_exchange":5,"bid":8.2,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250919,"strike":485000,"right":"P"},"quote":{"ms_of_day":55981781,"bid_size":1,"bid_exchange":73,"bid":8.3,"bid_condition":50,"ask_size":37,"ask_exchange":7,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250919,"strike":485000,"right":"P"},"ohlc":{"ms_of_day":55981781,"open":20.19,"high":20.19,"low":8.2,"close":8.3,"volume":52,"count":45,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250919,"strike":485000,"right":"P"},"trade":{"ms_of_day":55981781,"sequence":-615630588,"size":1,"condition":18,"price":8.3,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250919,"strike":485000,"right":"P"},"quote":{"ms_of_day":55981781,"bid_size":1,"bid_exchange":73,"bid":8.3,"bid_condition":50,"ask_size":38,"ask_exchange":7,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250919,"strike":485000,"right":"P"},"quote":{"ms_of_day":55981781,"bid_size":1,"bid_exchange":73,"bid":8.3,"bid_condition":50,"ask_size":39,"ask_exchange":7,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"quote":{"ms_of_day":55981787,"bid_size":38,"bid_exchange":5,"bid":11.4,"bid_condition":50,"ask_size":49,"ask_exchange":5,"ask":11.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250417,"strike":170000,"right":"C"},"quote":{"ms_of_day":55981788,"bid_size":8,"bid_exchange":69,"bid":1.76,"bid_condition":50,"ask_size":5,"ask_exchange":31,"ask":1.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250417,"strike":170000,"right":"C"},"quote":{"ms_of_day":55981788,"bid_size":8,"bid_exchange":69,"bid":1.76,"bid_condition":50,"ask_size":66,"ask_exchange":42,"ask":1.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADSK","expiration":20250404,"strike":272500,"right":"C"},"quote":{"ms_of_day":55981813,"bid_size":49,"bid_exchange":5,"bid":3.9,"bid_condition":50,"ask_size":198,"ask_exchange":5,"ask":4.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":577000,"right":"C"},"quote":{"ms_of_day":55981540,"bid_size":676,"bid_exchange":46,"bid":0.2,"bid_condition":50,"ask_size":1022,"ask_exchange":46,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":577000,"right":"C"},"ohlc":{"ms_of_day":55981811,"open":11.21,"high":12.74,"low":0.13,"close":0.2,"volume":64945,"count":9352,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":577000,"right":"C"},"trade":{"ms_of_day":55981811,"sequence":600355847,"size":6,"condition":131,"price":0.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":578000,"right":"C"},"quote":{"ms_of_day":55981776,"bid_size":660,"bid_exchange":9,"bid":0.13,"bid_condition":50,"ask_size":992,"ask_exchange":6,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":578000,"right":"C"},"ohlc":{"ms_of_day":55981811,"open":10.62,"high":13.08,"low":0.09,"close":0.13,"volume":62576,"count":9357,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":578000,"right":"C"},"trade":{"ms_of_day":55981811,"sequence":600355848,"size":6,"condition":131,"price":0.13,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":175000,"right":"P"},"quote":{"ms_of_day":55981769,"bid_size":361,"bid_exchange":31,"bid":0.43,"bid_condition":50,"ask_size":362,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":175000,"right":"P"},"ohlc":{"ms_of_day":55981811,"open":0.77,"high":3.94,"low":0.31,"close":0.44,"volume":9446,"count":2063,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":175000,"right":"P"},"trade":{"ms_of_day":55981811,"sequence":-1410720159,"size":10,"condition":125,"price":0.44,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":455000,"right":"P"},"quote":{"ms_of_day":55981630,"bid_size":920,"bid_exchange":7,"bid":0.03,"bid_condition":50,"ask_size":1678,"ask_exchange":7,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":455000,"right":"P"},"ohlc":{"ms_of_day":55981816,"open":0.71,"high":0.71,"low":0.03,"close":0.03,"volume":951,"count":62,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":455000,"right":"P"},"trade":{"ms_of_day":55981816,"sequence":1427715021,"size":9,"condition":18,"price":0.03,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":455000,"right":"P"},"quote":{"ms_of_day":55981630,"bid_size":920,"bid_exchange":7,"bid":0.03,"bid_condition":50,"ask_size":1678,"ask_exchange":7,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":455000,"right":"P"},"ohlc":{"ms_of_day":55981816,"open":0.71,"high":0.71,"low":0.03,"close":0.03,"volume":952,"count":63,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":455000,"right":"P"},"trade":{"ms_of_day":55981816,"sequence":1427715022,"size":1,"condition":18,"price":0.03,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":559000,"right":"P"},"quote":{"ms_of_day":55981788,"bid_size":138,"bid_exchange":31,"bid":1.0,"bid_condition":50,"ask_size":333,"ask_exchange":6,"ask":1.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":559000,"right":"P"},"ohlc":{"ms_of_day":55981835,"open":6.35,"high":14.87,"low":0.49,"close":1.01,"volume":15518,"count":1451,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":559000,"right":"P"},"trade":{"ms_of_day":55981835,"sequence":1427715424,"size":1,"condition":18,"price":1.01,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":559000,"right":"P"},"quote":{"ms_of_day":55981836,"bid_size":138,"bid_exchange":31,"bid":1.0,"bid_condition":50,"ask_size":417,"ask_exchange":1,"ask":1.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"quote":{"ms_of_day":55981838,"bid_size":4,"bid_exchange":5,"bid":22.0,"bid_condition":50,"ask_size":100,"ask_exchange":5,"ask":22.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IOT","expiration":20250328,"strike":41000,"right":"C"},"quote":{"ms_of_day":55973586,"bid_size":100,"bid_exchange":9,"bid":0.3,"bid_condition":50,"ask_size":129,"ask_exchange":9,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IOT","expiration":20250328,"strike":41000,"right":"C"},"ohlc":{"ms_of_day":55981846,"open":0.65,"high":2.0,"low":0.35,"close":0.36,"volume":12,"count":9,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IOT","expiration":20250328,"strike":41000,"right":"C"},"trade":{"ms_of_day":55981846,"sequence":-1345054053,"size":1,"condition":130,"price":0.36,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IOT","expiration":20250328,"strike":43500,"right":"C"},"quote":{"ms_of_day":55899517,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":353,"ask_exchange":22,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IOT","expiration":20250328,"strike":43500,"right":"C"},"ohlc":{"ms_of_day":55981846,"open":0.19,"high":0.45,"low":0.07,"close":0.08,"volume":389,"count":18,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IOT","expiration":20250328,"strike":43500,"right":"C"},"trade":{"ms_of_day":55981846,"sequence":-1345054052,"size":1,"condition":130,"price":0.08,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IOT","expiration":20250328,"strike":41000,"right":"C"},"quote":{"ms_of_day":55973586,"bid_size":100,"bid_exchange":9,"bid":0.3,"bid_condition":50,"ask_size":129,"ask_exchange":9,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IOT","expiration":20250328,"strike":41000,"right":"C"},"ohlc":{"ms_of_day":55981847,"open":0.65,"high":2.0,"low":0.35,"close":0.4,"volume":13,"count":10,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IOT","expiration":20250328,"strike":41000,"right":"C"},"trade":{"ms_of_day":55981847,"sequence":-1345054009,"size":1,"condition":130,"price":0.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IOT","expiration":20250328,"strike":43500,"right":"C"},"quote":{"ms_of_day":55899517,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":353,"ask_exchange":22,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IOT","expiration":20250328,"strike":43500,"right":"C"},"ohlc":{"ms_of_day":55981847,"open":0.19,"high":0.45,"low":0.05,"close":0.05,"volume":390,"count":19,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IOT","expiration":20250328,"strike":43500,"right":"C"},"trade":{"ms_of_day":55981847,"sequence":-1345054008,"size":1,"condition":130,"price":0.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IOT","expiration":20250328,"strike":43500,"right":"C"},"quote":{"ms_of_day":55981848,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":980,"ask_exchange":6,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IOT","expiration":20250328,"strike":43500,"right":"C"},"quote":{"ms_of_day":55981848,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":1148,"ask_exchange":6,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55981844,"bid_size":78,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":135,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55981845,"open":40.1,"high":40.1,"low":0.44,"close":1.6,"volume":71411,"count":27357,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55981845,"sequence":600356974,"size":1,"condition":125,"price":1.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":559000,"right":"P"},"quote":{"ms_of_day":55981847,"bid_size":165,"bid_exchange":46,"bid":1.0,"bid_condition":50,"ask_size":417,"ask_exchange":1,"ask":1.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55981850,"bid_size":78,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":142,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MCD","expiration":20250328,"strike":307500,"right":"C"},"quote":{"ms_of_day":55981863,"bid_size":3,"bid_exchange":60,"bid":5.1,"bid_condition":50,"ask_size":6,"ask_exchange":76,"ask":5.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MCD","expiration":20250328,"strike":307500,"right":"C"},"ohlc":{"ms_of_day":55981863,"open":3.05,"high":7.9,"low":2.56,"close":5.35,"volume":124,"count":67,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MCD","expiration":20250328,"strike":307500,"right":"C"},"trade":{"ms_of_day":55981863,"sequence":1417490215,"size":1,"condition":18,"price":5.35,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MCD","expiration":20250328,"strike":307500,"right":"C"},"quote":{"ms_of_day":55981863,"bid_size":3,"bid_exchange":60,"bid":5.1,"bid_condition":50,"ask_size":54,"ask_exchange":73,"ask":5.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MCD","expiration":20250328,"strike":307500,"right":"C"},"quote":{"ms_of_day":55981863,"bid_size":3,"bid_exchange":60,"bid":5.1,"bid_condition":50,"ask_size":54,"ask_exchange":73,"ask":5.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":175000,"right":"P"},"quote":{"ms_of_day":55981877,"bid_size":404,"bid_exchange":46,"bid":0.43,"bid_condition":50,"ask_size":362,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNUG","expiration":20260116,"strike":50000,"right":"C"},"quote":{"ms_of_day":55981877,"bid_size":3,"bid_exchange":11,"bid":20.0,"bid_condition":50,"ask_size":53,"ask_exchange":22,"ask":20.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNUG","expiration":20260116,"strike":50000,"right":"C"},"ohlc":{"ms_of_day":55981877,"open":14.0,"high":20.5,"low":14.0,"close":20.0,"volume":114,"count":28,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNUG","expiration":20260116,"strike":50000,"right":"C"},"trade":{"ms_of_day":55981877,"sequence":-1345053388,"size":3,"condition":18,"price":20.0,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNUG","expiration":20260116,"strike":50000,"right":"C"},"quote":{"ms_of_day":55981877,"bid_size":7,"bid_exchange":7,"bid":19.8,"bid_condition":50,"ask_size":53,"ask_exchange":22,"ask":20.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNUG","expiration":20260116,"strike":50000,"right":"C"},"quote":{"ms_of_day":55981877,"bid_size":12,"bid_exchange":7,"bid":19.8,"bid_condition":50,"ask_size":53,"ask_exchange":22,"ask":20.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55981457,"bid_size":183,"bid_exchange":7,"bid":0.12,"bid_condition":50,"ask_size":137,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55981879,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":6021,"count":777,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55981879,"sequence":-627405071,"size":4,"condition":18,"price":0.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250328,"strike":530000,"right":"P"},"quote":{"ms_of_day":55981793,"bid_size":1,"bid_exchange":42,"bid":0.51,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250328,"strike":530000,"right":"P"},"ohlc":{"ms_of_day":55981882,"open":7.1,"high":11.0,"low":0.4,"close":0.54,"volume":2942,"count":625,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250328,"strike":530000,"right":"P"},"trade":{"ms_of_day":55981882,"sequence":-615626311,"size":1,"condition":18,"price":0.54,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55981457,"bid_size":183,"bid_exchange":7,"bid":0.12,"bid_condition":50,"ask_size":137,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55981879,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":6026,"count":778,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55981879,"sequence":-627405068,"size":5,"condition":95,"price":0.12,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250328,"strike":530000,"right":"P"},"quote":{"ms_of_day":55981882,"bid_size":1,"bid_exchange":42,"bid":0.51,"bid_condition":50,"ask_size":2,"ask_exchange":69,"ask":0.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20260116,"strike":10000,"right":"P"},"quote":{"ms_of_day":55981884,"bid_size":114,"bid_exchange":69,"bid":0.58,"bid_condition":50,"ask_size":10,"ask_exchange":46,"ask":0.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":24000,"right":"C"},"quote":{"ms_of_day":55981477,"bid_size":322,"bid_exchange":31,"bid":0.19,"bid_condition":50,"ask_size":480,"ask_exchange":46,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":24000,"right":"C"},"ohlc":{"ms_of_day":55981884,"open":1.95,"high":2.5,"low":0.05,"close":0.19,"volume":32631,"count":3577,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":24000,"right":"C"},"trade":{"ms_of_day":55981884,"sequence":-629999669,"size":1,"condition":18,"price":0.19,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":24000,"right":"C"},"quote":{"ms_of_day":55981884,"bid_size":322,"bid_exchange":31,"bid":0.19,"bid_condition":50,"ask_size":480,"ask_exchange":46,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250620,"strike":100000,"right":"P"},"quote":{"ms_of_day":55981884,"bid_size":273,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":1.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250620,"strike":100000,"right":"P"},"ohlc":{"ms_of_day":55981884,"open":2.33,"high":5.3,"low":1.41,"close":1.75,"volume":1128,"count":327,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250620,"strike":100000,"right":"P"},"trade":{"ms_of_day":55981884,"sequence":-926725409,"size":1,"condition":18,"price":1.75,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250620,"strike":100000,"right":"P"},"quote":{"ms_of_day":55981884,"bid_size":273,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":4,"ask_exchange":9,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVNA","expiration":20250620,"strike":100000,"right":"P"},"quote":{"ms_of_day":55981884,"bid_size":1,"bid_exchange":7,"bid":1.75,"bid_condition":50,"ask_size":4,"ask_exchange":9,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":24000,"right":"C"},"quote":{"ms_of_day":55981884,"bid_size":322,"bid_exchange":31,"bid":0.19,"bid_condition":50,"ask_size":480,"ask_exchange":46,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250328,"strike":530000,"right":"P"},"quote":{"ms_of_day":55981887,"bid_size":2,"bid_exchange":73,"bid":0.51,"bid_condition":50,"ask_size":2,"ask_exchange":69,"ask":0.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55981882,"bid_size":78,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":137,"ask_exchange":5,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20260116,"strike":10000,"right":"P"},"quote":{"ms_of_day":55981890,"bid_size":114,"bid_exchange":69,"bid":0.58,"bid_condition":50,"ask_size":10,"ask_exchange":46,"ask":0.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55981457,"bid_size":183,"bid_exchange":7,"bid":0.12,"bid_condition":50,"ask_size":137,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55981891,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":6031,"count":779,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55981891,"sequence":-627404610,"size":5,"condition":18,"price":0.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250516,"strike":510000,"right":"C"},"quote":{"ms_of_day":55981799,"bid_size":1,"bid_exchange":31,"bid":4.83,"bid_condition":50,"ask_size":30,"ask_exchange":73,"ask":4.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250516,"strike":510000,"right":"C"},"ohlc":{"ms_of_day":55981901,"open":13.88,"high":15.83,"low":4.27,"close":4.83,"volume":9394,"count":1435,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250516,"strike":510000,"right":"C"},"trade":{"ms_of_day":55981901,"sequence":-62660286,"size":1,"condition":18,"price":4.83,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250516,"strike":510000,"right":"C"},"quote":{"ms_of_day":55981901,"bid_size":27,"bid_exchange":65,"bid":4.81,"bid_condition":50,"ask_size":30,"ask_exchange":73,"ask":4.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250516,"strike":510000,"right":"C"},"quote":{"ms_of_day":55981902,"bid_size":27,"bid_exchange":65,"bid":4.81,"bid_condition":50,"ask_size":79,"ask_exchange":1,"ask":4.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55981900,"bid_size":239,"bid_exchange":6,"bid":0.47,"bid_condition":50,"ask_size":30,"ask_exchange":1,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55981900,"open":9.72,"high":9.72,"low":0.3,"close":0.48,"volume":401723,"count":42855,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55981900,"sequence":1427718330,"size":29,"condition":18,"price":0.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55981900,"bid_size":239,"bid_exchange":6,"bid":0.47,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55981900,"bid_size":239,"bid_exchange":6,"bid":0.47,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55981900,"open":9.72,"high":9.72,"low":0.3,"close":0.48,"volume":401724,"count":42856,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55981900,"sequence":1427718374,"size":1,"condition":18,"price":0.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55981900,"bid_size":239,"bid_exchange":6,"bid":0.47,"bid_condition":50,"ask_size":229,"ask_exchange":5,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55981901,"bid_size":1551,"bid_exchange":65,"bid":0.07,"bid_condition":50,"ask_size":247,"ask_exchange":7,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":578000,"right":"C"},"quote":{"ms_of_day":55981901,"bid_size":660,"bid_exchange":9,"bid":0.13,"bid_condition":50,"ask_size":1202,"ask_exchange":6,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":577000,"right":"C"},"quote":{"ms_of_day":55981901,"bid_size":561,"bid_exchange":9,"bid":0.2,"bid_condition":50,"ask_size":875,"ask_exchange":6,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":577000,"right":"C"},"quote":{"ms_of_day":55981902,"bid_size":516,"bid_exchange":42,"bid":0.2,"bid_condition":50,"ask_size":923,"ask_exchange":9,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":578000,"right":"C"},"quote":{"ms_of_day":55981902,"bid_size":660,"bid_exchange":9,"bid":0.13,"bid_condition":50,"ask_size":1202,"ask_exchange":6,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55981906,"bid_size":198,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":691,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":8500,"right":"P"},"quote":{"ms_of_day":55981908,"bid_size":15,"bid_exchange":22,"bid":0.86,"bid_condition":50,"ask_size":1751,"ask_exchange":73,"ask":0.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55981912,"bid_size":216,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":222,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55981912,"open":48.1,"high":48.1,"low":0.25,"close":0.75,"volume":76903,"count":28093,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55981912,"sequence":600365624,"size":2,"condition":18,"price":0.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55981918,"bid_size":1,"bid_exchange":46,"bid":2.12,"bid_condition":50,"ask_size":490,"ask_exchange":73,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55981918,"open":18.6,"high":19.3,"low":1.61,"close":2.12,"volume":47666,"count":8613,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"trade":{"ms_of_day":55981918,"sequence":-62656980,"size":1,"condition":18,"price":2.12,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55981918,"bid_size":17,"bid_exchange":60,"bid":2.11,"bid_condition":50,"ask_size":490,"ask_exchange":73,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55981918,"bid_size":12,"bid_exchange":11,"bid":2.11,"bid_condition":50,"ask_size":490,"ask_exchange":73,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ZM","expiration":20250919,"strike":80000,"right":"C"},"quote":{"ms_of_day":55981924,"bid_size":8,"bid_exchange":6,"bid":6.6,"bid_condition":50,"ask_size":16,"ask_exchange":11,"ask":6.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ZM","expiration":20250919,"strike":80000,"right":"C"},"ohlc":{"ms_of_day":55981924,"open":6.25,"high":7.35,"low":6.05,"close":6.66,"volume":36,"count":15,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ZM","expiration":20250919,"strike":80000,"right":"C"},"trade":{"ms_of_day":55981924,"sequence":-123675608,"size":3,"condition":130,"price":6.66,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ZM","expiration":20250919,"strike":80000,"right":"C"},"quote":{"ms_of_day":55981924,"bid_size":8,"bid_exchange":6,"bid":6.6,"bid_condition":50,"ask_size":16,"ask_exchange":11,"ask":6.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ZM","expiration":20250919,"strike":80000,"right":"C"},"ohlc":{"ms_of_day":55981924,"open":6.25,"high":7.35,"low":6.05,"close":6.67,"volume":38,"count":16,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ZM","expiration":20250919,"strike":80000,"right":"C"},"trade":{"ms_of_day":55981924,"sequence":-123675606,"size":2,"condition":130,"price":6.67,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ZM","expiration":20250417,"strike":75000,"right":"C"},"quote":{"ms_of_day":55981924,"bid_size":105,"bid_exchange":5,"bid":3.4,"bid_condition":50,"ask_size":255,"ask_exchange":5,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ZM","expiration":20250417,"strike":75000,"right":"C"},"ohlc":{"ms_of_day":55981925,"open":3.37,"high":5.27,"low":2.45,"close":3.47,"volume":891,"count":87,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ZM","expiration":20250417,"strike":75000,"right":"C"},"trade":{"ms_of_day":55981925,"sequence":-123675200,"size":6,"condition":130,"price":3.47,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ZM","expiration":20250919,"strike":80000,"right":"C"},"quote":{"ms_of_day":55981925,"bid_size":8,"bid_exchange":11,"bid":6.6,"bid_condition":50,"ask_size":16,"ask_exchange":11,"ask":6.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ZM","expiration":20250919,"strike":80000,"right":"C"},"quote":{"ms_of_day":55981925,"bid_size":8,"bid_exchange":11,"bid":6.6,"bid_condition":50,"ask_size":88,"ask_exchange":43,"ask":6.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ZM","expiration":20250417,"strike":75000,"right":"C"},"quote":{"ms_of_day":55981926,"bid_size":105,"bid_exchange":5,"bid":3.4,"bid_condition":50,"ask_size":243,"ask_exchange":5,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ZM","expiration":20250417,"strike":75000,"right":"C"},"quote":{"ms_of_day":55981926,"bid_size":71,"bid_exchange":5,"bid":3.4,"bid_condition":50,"ask_size":243,"ask_exchange":5,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55981928,"bid_size":216,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":229,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55981930,"bid_size":203,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":229,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250417,"strike":110000,"right":"C"},"quote":{"ms_of_day":55981945,"bid_size":51,"bid_exchange":7,"bid":15.2,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":15.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55981974,"bid_size":142,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"ohlc":{"ms_of_day":55981982,"open":11.3,"high":32.0,"low":0.3,"close":0.5,"volume":47499,"count":16922,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"trade":{"ms_of_day":55981982,"sequence":600383503,"size":10,"condition":130,"price":0.57,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"quote":{"ms_of_day":55980583,"bid_size":138,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":560,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"ohlc":{"ms_of_day":55981982,"open":101.63,"high":102.4,"low":0.05,"close":0.07,"volume":51136,"count":18366,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"trade":{"ms_of_day":55981982,"sequence":600383504,"size":10,"condition":130,"price":0.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55981983,"bid_size":1,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":38,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55981984,"open":30.02,"high":33.0,"low":0.79,"close":2.9,"volume":79964,"count":31436,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55981984,"sequence":600383705,"size":1,"condition":18,"price":2.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55981984,"bid_size":17,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":38,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55981985,"bid_size":17,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55981935,"bid_size":70,"bid_exchange":73,"bid":0.27,"bid_condition":50,"ask_size":719,"ask_exchange":65,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55981989,"open":2.82,"high":7.16,"low":0.09,"close":0.27,"volume":491020,"count":67188,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55981989,"sequence":600384522,"size":2,"condition":125,"price":0.27,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250404,"strike":92500,"right":"C"},"quote":{"ms_of_day":55981981,"bid_size":481,"bid_exchange":31,"bid":0.04,"bid_condition":50,"ask_size":5600,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250404,"strike":92500,"right":"C"},"ohlc":{"ms_of_day":55981981,"open":1.32,"high":1.98,"low":0.04,"close":0.04,"volume":3796,"count":348,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250404,"strike":92500,"right":"C"},"trade":{"ms_of_day":55981981,"sequence":34438737,"size":2,"condition":18,"price":0.04,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250404,"strike":92500,"right":"C"},"quote":{"ms_of_day":55981982,"bid_size":963,"bid_exchange":31,"bid":0.04,"bid_condition":50,"ask_size":5600,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250404,"strike":92500,"right":"C"},"quote":{"ms_of_day":55981982,"bid_size":481,"bid_exchange":31,"bid":0.04,"bid_condition":50,"ask_size":5600,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":312500,"right":"C"},"quote":{"ms_of_day":55981990,"bid_size":566,"bid_exchange":43,"bid":0.35,"bid_condition":50,"ask_size":5,"ask_exchange":9,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":312500,"right":"C"},"ohlc":{"ms_of_day":55981990,"open":11.7,"high":32.03,"low":0.5,"close":0.5,"volume":452,"count":226,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":312500,"right":"C"},"trade":{"ms_of_day":55981990,"sequence":-627400193,"size":5,"condition":18,"price":0.5,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":312500,"right":"C"},"quote":{"ms_of_day":55981990,"bid_size":566,"bid_exchange":43,"bid":0.35,"bid_condition":50,"ask_size":5,"ask_exchange":9,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":312500,"right":"C"},"quote":{"ms_of_day":55981991,"bid_size":566,"bid_exchange":43,"bid":0.35,"bid_condition":50,"ask_size":203,"ask_exchange":9,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55981993,"bid_size":8,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55981993,"open":35.8,"high":35.8,"low":1.4,"close":5.0,"volume":57030,"count":22556,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55981993,"sequence":600385382,"size":3,"condition":18,"price":5.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55981457,"bid_size":183,"bid_exchange":7,"bid":0.12,"bid_condition":50,"ask_size":137,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55981989,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":6036,"count":780,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55981989,"sequence":-627400237,"size":5,"condition":95,"price":0.12,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55981457,"bid_size":183,"bid_exchange":7,"bid":0.12,"bid_condition":50,"ask_size":137,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55981989,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":6041,"count":781,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55981989,"sequence":-627400230,"size":5,"condition":18,"price":0.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55981995,"bid_size":8,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":27,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55981995,"bid_size":142,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":363,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":455000,"right":"P"},"quote":{"ms_of_day":55981630,"bid_size":920,"bid_exchange":7,"bid":0.03,"bid_condition":50,"ask_size":1678,"ask_exchange":7,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":455000,"right":"P"},"ohlc":{"ms_of_day":55981996,"open":0.71,"high":0.71,"low":0.03,"close":0.03,"volume":961,"count":64,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":455000,"right":"P"},"trade":{"ms_of_day":55981996,"sequence":1427737038,"size":9,"condition":18,"price":0.03,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":455000,"right":"P"},"quote":{"ms_of_day":55981630,"bid_size":920,"bid_exchange":7,"bid":0.03,"bid_condition":50,"ask_size":1678,"ask_exchange":7,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":455000,"right":"P"},"ohlc":{"ms_of_day":55981996,"open":0.71,"high":0.71,"low":0.03,"close":0.03,"volume":962,"count":65,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":455000,"right":"P"},"trade":{"ms_of_day":55981996,"sequence":1427737039,"size":1,"condition":18,"price":0.03,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55981997,"bid_size":8,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":36,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55982000,"bid_size":1012,"bid_exchange":1,"bid":0.25,"bid_condition":50,"ask_size":961,"ask_exchange":1,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55981959,"bid_size":616,"bid_exchange":65,"bid":0.19,"bid_condition":50,"ask_size":262,"ask_exchange":7,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55982002,"open":9.33,"high":9.81,"low":0.12,"close":0.2,"volume":515839,"count":60312,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55982002,"sequence":1427737140,"size":1,"condition":18,"price":0.2,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55982002,"bid_size":616,"bid_exchange":65,"bid":0.19,"bid_condition":50,"ask_size":261,"ask_exchange":7,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55982002,"bid_size":486,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1307,"ask_exchange":65,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"ohlc":{"ms_of_day":55982002,"open":13.18,"high":13.48,"low":0.02,"close":0.05,"volume":121309,"count":18824,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"trade":{"ms_of_day":55982002,"sequence":-62654443,"size":1,"condition":18,"price":0.05,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55982002,"bid_size":486,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":2575,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55982005,"bid_size":70,"bid_exchange":73,"bid":0.27,"bid_condition":50,"ask_size":690,"ask_exchange":65,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55982006,"bid_size":616,"bid_exchange":65,"bid":0.19,"bid_condition":50,"ask_size":285,"ask_exchange":7,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55982007,"bid_size":142,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55982007,"bid_size":486,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1881,"ask_exchange":22,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BSX","expiration":20261218,"strike":90000,"right":"P"},"quote":{"ms_of_day":55982002,"bid_size":1,"bid_exchange":73,"bid":7.3,"bid_condition":50,"ask_size":166,"ask_exchange":11,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BSX","expiration":20261218,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55982003,"open":6.0,"high":7.3,"low":5.89,"close":7.3,"volume":31,"count":9,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BSX","expiration":20261218,"strike":90000,"right":"P"},"trade":{"ms_of_day":55982003,"sequence":-615617546,"size":1,"condition":18,"price":7.3,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BSX","expiration":20261218,"strike":90000,"right":"P"},"quote":{"ms_of_day":55982003,"bid_size":1,"bid_exchange":69,"bid":7.3,"bid_condition":50,"ask_size":166,"ask_exchange":11,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BSX","expiration":20261218,"strike":90000,"right":"P"},"quote":{"ms_of_day":55982003,"bid_size":1,"bid_exchange":69,"bid":7.3,"bid_condition":50,"ask_size":167,"ask_exchange":11,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55982013,"bid_size":70,"bid_exchange":73,"bid":0.27,"bid_condition":50,"ask_size":763,"ask_exchange":65,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55982007,"bid_size":142,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"ohlc":{"ms_of_day":55982016,"open":11.3,"high":32.0,"low":0.3,"close":0.5,"volume":47529,"count":16923,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"trade":{"ms_of_day":55982016,"sequence":600389708,"size":30,"condition":130,"price":0.57,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"quote":{"ms_of_day":55980583,"bid_size":138,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":560,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"ohlc":{"ms_of_day":55982016,"open":101.63,"high":102.4,"low":0.05,"close":0.07,"volume":51166,"count":18367,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"trade":{"ms_of_day":55982016,"sequence":600389709,"size":30,"condition":130,"price":0.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55982024,"bid_size":142,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":347,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55982025,"bid_size":5,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55982025,"open":35.8,"high":35.8,"low":1.4,"close":5.0,"volume":57033,"count":22557,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55982025,"sequence":600390866,"size":3,"condition":18,"price":5.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250417,"strike":190000,"right":"C"},"quote":{"ms_of_day":55981947,"bid_size":371,"bid_exchange":43,"bid":2.02,"bid_condition":50,"ask_size":14,"ask_exchange":46,"ask":2.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250417,"strike":190000,"right":"C"},"ohlc":{"ms_of_day":55982015,"open":1.25,"high":4.05,"low":0.13,"close":2.06,"volume":12620,"count":2610,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250417,"strike":190000,"right":"C"},"trade":{"ms_of_day":55982015,"sequence":-627399290,"size":1,"condition":131,"price":2.06,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250417,"strike":170000,"right":"P"},"quote":{"ms_of_day":55981875,"bid_size":53,"bid_exchange":42,"bid":1.88,"bid_condition":50,"ask_size":133,"ask_exchange":43,"ask":1.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250417,"strike":170000,"right":"P"},"ohlc":{"ms_of_day":55982015,"open":13.8,"high":24.3,"low":1.54,"close":1.91,"volume":5362,"count":1107,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250417,"strike":170000,"right":"P"},"trade":{"ms_of_day":55982015,"sequence":-627399287,"size":1,"condition":131,"price":1.91,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250417,"strike":190000,"right":"C"},"quote":{"ms_of_day":55981947,"bid_size":371,"bid_exchange":43,"bid":2.02,"bid_condition":50,"ask_size":14,"ask_exchange":46,"ask":2.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250417,"strike":190000,"right":"C"},"ohlc":{"ms_of_day":55982015,"open":1.25,"high":4.05,"low":0.13,"close":2.06,"volume":12621,"count":2611,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250417,"strike":190000,"right":"C"},"trade":{"ms_of_day":55982015,"sequence":-627399285,"size":1,"condition":131,"price":2.06,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250417,"strike":170000,"right":"P"},"quote":{"ms_of_day":55981875,"bid_size":53,"bid_exchange":42,"bid":1.88,"bid_condition":50,"ask_size":133,"ask_exchange":43,"ask":1.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250417,"strike":170000,"right":"P"},"ohlc":{"ms_of_day":55982015,"open":13.8,"high":24.3,"low":1.54,"close":1.91,"volume":5363,"count":1108,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250417,"strike":170000,"right":"P"},"trade":{"ms_of_day":55982015,"sequence":-627399284,"size":1,"condition":131,"price":1.91,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250516,"strike":200000,"right":"C"},"quote":{"ms_of_day":55981947,"bid_size":2,"bid_exchange":7,"bid":2.5,"bid_condition":50,"ask_size":287,"ask_exchange":43,"ask":2.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250516,"strike":200000,"right":"C"},"ohlc":{"ms_of_day":55982015,"open":1.25,"high":4.15,"low":0.54,"close":2.52,"volume":6899,"count":1493,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250516,"strike":200000,"right":"C"},"trade":{"ms_of_day":55982015,"sequence":-627399289,"size":1,"condition":131,"price":2.52,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250516,"strike":165000,"right":"P"},"quote":{"ms_of_day":55979335,"bid_size":517,"bid_exchange":5,"bid":3.15,"bid_condition":50,"ask_size":502,"ask_exchange":5,"ask":3.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250516,"strike":165000,"right":"P"},"ohlc":{"ms_of_day":55982015,"open":13.1,"high":21.48,"low":2.8,"close":3.18,"volume":2738,"count":640,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250516,"strike":165000,"right":"P"},"trade":{"ms_of_day":55982015,"sequence":-627399288,"size":1,"condition":131,"price":3.18,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250516,"strike":200000,"right":"C"},"quote":{"ms_of_day":55981947,"bid_size":2,"bid_exchange":7,"bid":2.5,"bid_condition":50,"ask_size":287,"ask_exchange":43,"ask":2.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250516,"strike":200000,"right":"C"},"ohlc":{"ms_of_day":55982015,"open":1.25,"high":4.15,"low":0.54,"close":2.52,"volume":6900,"count":1494,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250516,"strike":200000,"right":"C"},"trade":{"ms_of_day":55982015,"sequence":-627399286,"size":1,"condition":131,"price":2.52,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250516,"strike":165000,"right":"P"},"quote":{"ms_of_day":55979335,"bid_size":517,"bid_exchange":5,"bid":3.15,"bid_condition":50,"ask_size":502,"ask_exchange":5,"ask":3.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250516,"strike":165000,"right":"P"},"ohlc":{"ms_of_day":55982015,"open":13.1,"high":21.48,"low":2.8,"close":3.18,"volume":2739,"count":641,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250516,"strike":165000,"right":"P"},"trade":{"ms_of_day":55982015,"sequence":-627399283,"size":1,"condition":131,"price":3.18,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250516,"strike":165000,"right":"P"},"quote":{"ms_of_day":55982016,"bid_size":548,"bid_exchange":5,"bid":3.15,"bid_condition":50,"ask_size":502,"ask_exchange":5,"ask":3.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20260320,"strike":300000,"right":"C"},"quote":{"ms_of_day":55982031,"bid_size":164,"bid_exchange":4,"bid":3.7,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":3.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20260320,"strike":300000,"right":"C"},"ohlc":{"ms_of_day":55982031,"open":7.8,"high":8.0,"low":2.62,"close":3.75,"volume":3005,"count":145,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20260320,"strike":300000,"right":"C"},"trade":{"ms_of_day":55982031,"sequence":-1410699777,"size":1,"condition":18,"price":3.75,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20260320,"strike":300000,"right":"C"},"quote":{"ms_of_day":55982031,"bid_size":164,"bid_exchange":4,"bid":3.7,"bid_condition":50,"ask_size":38,"ask_exchange":60,"ask":3.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20260320,"strike":300000,"right":"C"},"quote":{"ms_of_day":55982031,"bid_size":163,"bid_exchange":4,"bid":3.7,"bid_condition":50,"ask_size":38,"ask_exchange":60,"ask":3.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55982033,"bid_size":136,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":347,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55982039,"bid_size":5,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":28,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55982046,"bid_size":5,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55982047,"bid_size":136,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"ohlc":{"ms_of_day":55982058,"open":11.3,"high":32.0,"low":0.3,"close":0.5,"volume":47543,"count":16924,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"trade":{"ms_of_day":55982058,"sequence":600394910,"size":14,"condition":130,"price":0.57,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"quote":{"ms_of_day":55980583,"bid_size":138,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":560,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"ohlc":{"ms_of_day":55982058,"open":101.63,"high":102.4,"low":0.05,"close":0.07,"volume":51180,"count":18368,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"trade":{"ms_of_day":55982058,"sequence":600394911,"size":14,"condition":130,"price":0.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MPW","expiration":20250516,"strike":4500,"right":"P"},"quote":{"ms_of_day":55982061,"bid_size":1436,"bid_exchange":5,"bid":0.07,"bid_condition":50,"ask_size":744,"ask_exchange":43,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MPW","expiration":20250516,"strike":4500,"right":"P"},"quote":{"ms_of_day":55982061,"bid_size":1436,"bid_exchange":5,"bid":0.07,"bid_condition":50,"ask_size":741,"ask_exchange":5,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":295000,"right":"P"},"quote":{"ms_of_day":55982061,"bid_size":3,"bid_exchange":60,"bid":17.5,"bid_condition":50,"ask_size":51,"ask_exchange":42,"ask":17.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":295000,"right":"P"},"ohlc":{"ms_of_day":55982061,"open":71.6,"high":74.99,"low":7.57,"close":17.65,"volume":5596,"count":1344,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":295000,"right":"P"},"trade":{"ms_of_day":55982061,"sequence":34442142,"size":1,"condition":18,"price":17.65,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":295000,"right":"P"},"quote":{"ms_of_day":55982061,"bid_size":3,"bid_exchange":60,"bid":17.5,"bid_condition":50,"ask_size":51,"ask_exchange":42,"ask":17.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":295000,"right":"P"},"ohlc":{"ms_of_day":55982061,"open":71.6,"high":74.99,"low":7.57,"close":17.65,"volume":5597,"count":1345,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":295000,"right":"P"},"trade":{"ms_of_day":55982061,"sequence":34442145,"size":1,"condition":18,"price":17.65,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":295000,"right":"P"},"quote":{"ms_of_day":55982061,"bid_size":3,"bid_exchange":60,"bid":17.5,"bid_condition":50,"ask_size":29,"ask_exchange":65,"ask":17.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":295000,"right":"P"},"quote":{"ms_of_day":55982061,"bid_size":3,"bid_exchange":60,"bid":17.5,"bid_condition":50,"ask_size":25,"ask_exchange":42,"ask":17.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":295000,"right":"P"},"quote":{"ms_of_day":55982061,"bid_size":1,"bid_exchange":43,"bid":17.6,"bid_condition":50,"ask_size":47,"ask_exchange":60,"ask":17.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":295000,"right":"P"},"ohlc":{"ms_of_day":55982061,"open":71.6,"high":74.99,"low":7.57,"close":17.65,"volume":5598,"count":1346,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":295000,"right":"P"},"trade":{"ms_of_day":55982061,"sequence":34442164,"size":1,"condition":18,"price":17.65,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":295000,"right":"P"},"quote":{"ms_of_day":55982061,"bid_size":28,"bid_exchange":60,"bid":17.5,"bid_condition":50,"ask_size":47,"ask_exchange":60,"ask":17.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":295000,"right":"P"},"quote":{"ms_of_day":55982062,"bid_size":28,"bid_exchange":60,"bid":17.5,"bid_condition":50,"ask_size":49,"ask_exchange":60,"ask":17.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250404,"strike":347500,"right":"C"},"quote":{"ms_of_day":55982070,"bid_size":10,"bid_exchange":7,"bid":6.0,"bid_condition":50,"ask_size":43,"ask_exchange":22,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250404,"strike":347500,"right":"C"},"ohlc":{"ms_of_day":55982070,"open":1.78,"high":6.25,"low":1.64,"close":6.0,"volume":837,"count":127,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250404,"strike":347500,"right":"C"},"trade":{"ms_of_day":55982070,"sequence":-123643304,"size":3,"condition":18,"price":6.0,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250404,"strike":347500,"right":"C"},"quote":{"ms_of_day":55982070,"bid_size":7,"bid_exchange":7,"bid":6.0,"bid_condition":50,"ask_size":43,"ask_exchange":22,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250404,"strike":347500,"right":"C"},"quote":{"ms_of_day":55982070,"bid_size":7,"bid_exchange":7,"bid":6.0,"bid_condition":50,"ask_size":42,"ask_exchange":22,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55982073,"bid_size":130,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55982073,"bid_size":130,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250404,"strike":347500,"right":"C"},"quote":{"ms_of_day":55982070,"bid_size":7,"bid_exchange":7,"bid":6.0,"bid_condition":50,"ask_size":42,"ask_exchange":22,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250404,"strike":347500,"right":"C"},"ohlc":{"ms_of_day":55982071,"open":1.78,"high":6.25,"low":1.64,"close":6.0,"volume":840,"count":128,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250404,"strike":347500,"right":"C"},"trade":{"ms_of_day":55982071,"sequence":-123642855,"size":3,"condition":18,"price":6.0,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250404,"strike":347500,"right":"C"},"quote":{"ms_of_day":55982071,"bid_size":4,"bid_exchange":7,"bid":6.0,"bid_condition":50,"ask_size":42,"ask_exchange":22,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250404,"strike":347500,"right":"C"},"quote":{"ms_of_day":55982071,"bid_size":4,"bid_exchange":7,"bid":6.0,"bid_condition":50,"ask_size":42,"ask_exchange":22,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250404,"strike":347500,"right":"C"},"ohlc":{"ms_of_day":55982073,"open":1.78,"high":6.25,"low":1.64,"close":6.0,"volume":844,"count":129,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250404,"strike":347500,"right":"C"},"trade":{"ms_of_day":55982073,"sequence":-123642290,"size":4,"condition":18,"price":6.0,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250404,"strike":347500,"right":"C"},"quote":{"ms_of_day":55982071,"bid_size":4,"bid_exchange":7,"bid":6.0,"bid_condition":50,"ask_size":42,"ask_exchange":22,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250404,"strike":347500,"right":"C"},"ohlc":{"ms_of_day":55982073,"open":1.78,"high":6.25,"low":1.64,"close":6.0,"volume":874,"count":130,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250404,"strike":347500,"right":"C"},"trade":{"ms_of_day":55982073,"sequence":-123642289,"size":30,"condition":18,"price":6.0,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250404,"strike":347500,"right":"C"},"quote":{"ms_of_day":55982073,"bid_size":8,"bid_exchange":60,"bid":5.9,"bid_condition":50,"ask_size":42,"ask_exchange":22,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250404,"strike":355000,"right":"C"},"quote":{"ms_of_day":55982073,"bid_size":2,"bid_exchange":5,"bid":2.1,"bid_condition":50,"ask_size":6,"ask_exchange":11,"ask":2.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250404,"strike":355000,"right":"C"},"ohlc":{"ms_of_day":55982074,"open":15.14,"high":16.74,"low":0.77,"close":2.15,"volume":177,"count":80,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250404,"strike":355000,"right":"C"},"trade":{"ms_of_day":55982074,"sequence":-123642022,"size":4,"condition":130,"price":2.15,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":588000,"right":"C"},"quote":{"ms_of_day":55982062,"bid_size":31,"bid_exchange":69,"bid":5.88,"bid_condition":50,"ask_size":168,"ask_exchange":65,"ask":5.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":588000,"right":"C"},"ohlc":{"ms_of_day":55982072,"open":15.86,"high":17.21,"low":4.97,"close":5.88,"volume":3304,"count":574,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":588000,"right":"C"},"trade":{"ms_of_day":55982072,"sequence":600396778,"size":10,"condition":95,"price":5.88,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":588000,"right":"C"},"quote":{"ms_of_day":55982072,"bid_size":21,"bid_exchange":69,"bid":5.88,"bid_condition":50,"ask_size":168,"ask_exchange":65,"ask":5.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":588000,"right":"C"},"quote":{"ms_of_day":55982072,"bid_size":1,"bid_exchange":69,"bid":5.88,"bid_condition":50,"ask_size":168,"ask_exchange":65,"ask":5.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":350000,"right":"C"},"quote":{"ms_of_day":55982072,"bid_size":5,"bid_exchange":22,"bid":1.64,"bid_condition":50,"ask_size":27,"ask_exchange":47,"ask":1.76,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":350000,"right":"C"},"ohlc":{"ms_of_day":55982073,"open":18.8,"high":19.1,"low":0.1,"close":1.69,"volume":982,"count":377,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":350000,"right":"C"},"trade":{"ms_of_day":55982073,"sequence":-123642124,"size":4,"condition":130,"price":1.69,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":350000,"right":"C"},"quote":{"ms_of_day":55982076,"bid_size":4,"bid_exchange":31,"bid":1.64,"bid_condition":50,"ask_size":27,"ask_exchange":47,"ask":1.76,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55982068,"bid_size":134,"bid_exchange":7,"bid":0.12,"bid_condition":50,"ask_size":137,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":350000,"right":"C"},"quote":{"ms_of_day":55982077,"bid_size":1,"bid_exchange":73,"bid":1.64,"bid_condition":50,"ask_size":27,"ask_exchange":47,"ask":1.76,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250404,"strike":355000,"right":"C"},"quote":{"ms_of_day":55982078,"bid_size":1,"bid_exchange":7,"bid":2.1,"bid_condition":50,"ask_size":6,"ask_exchange":11,"ask":2.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250404,"strike":355000,"right":"C"},"quote":{"ms_of_day":55982078,"bid_size":1,"bid_exchange":7,"bid":2.1,"bid_condition":50,"ask_size":6,"ask_exchange":69,"ask":2.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRK","expiration":20250718,"strike":80000,"right":"P"},"quote":{"ms_of_day":55982088,"bid_size":1,"bid_exchange":1,"bid":2.27,"bid_condition":50,"ask_size":37,"ask_exchange":11,"ask":2.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRK","expiration":20250718,"strike":80000,"right":"P"},"ohlc":{"ms_of_day":55982088,"open":1.65,"high":2.45,"low":1.27,"close":2.28,"volume":436,"count":154,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRK","expiration":20250718,"strike":80000,"right":"P"},"trade":{"ms_of_day":55982088,"sequence":842374890,"size":1,"condition":18,"price":2.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRK","expiration":20250718,"strike":80000,"right":"P"},"quote":{"ms_of_day":55982088,"bid_size":1,"bid_exchange":1,"bid":2.27,"bid_condition":50,"ask_size":37,"ask_exchange":11,"ask":2.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRK","expiration":20250718,"strike":80000,"right":"P"},"quote":{"ms_of_day":55982088,"bid_size":1,"bid_exchange":1,"bid":2.27,"bid_condition":50,"ask_size":37,"ask_exchange":11,"ask":2.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55982068,"bid_size":134,"bid_exchange":7,"bid":0.12,"bid_condition":50,"ask_size":137,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55982092,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":6045,"count":782,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55982092,"sequence":-627395058,"size":4,"condition":18,"price":0.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55982092,"bid_size":183,"bid_exchange":7,"bid":0.12,"bid_condition":50,"ask_size":137,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5800000,"right":"C"},"quote":{"ms_of_day":55982112,"bid_size":139,"bid_exchange":5,"bid":7.8,"bid_condition":50,"ask_size":97,"ask_exchange":5,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5800000,"right":"C"},"ohlc":{"ms_of_day":55982112,"open":26.3,"high":26.3,"low":4.8,"close":7.9,"volume":4990,"count":879,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5800000,"right":"C"},"trade":{"ms_of_day":55982112,"sequence":600401720,"size":1,"condition":18,"price":7.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GNRC","expiration":20250516,"strike":150000,"right":"C"},"quote":{"ms_of_day":55982103,"bid_size":107,"bid_exchange":65,"bid":2.1,"bid_condition":50,"ask_size":72,"ask_exchange":65,"ask":2.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GNRC","expiration":20250516,"strike":150000,"right":"C"},"ohlc":{"ms_of_day":55982129,"open":3.38,"high":5.0,"low":2.09,"close":2.22,"volume":116,"count":26,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GNRC","expiration":20250516,"strike":150000,"right":"C"},"trade":{"ms_of_day":55982129,"sequence":-629986298,"size":1,"condition":125,"price":2.22,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GNRC","expiration":20250516,"strike":150000,"right":"C"},"quote":{"ms_of_day":55982103,"bid_size":107,"bid_exchange":65,"bid":2.1,"bid_condition":50,"ask_size":72,"ask_exchange":65,"ask":2.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GNRC","expiration":20250516,"strike":150000,"right":"C"},"ohlc":{"ms_of_day":55982129,"open":3.38,"high":5.0,"low":2.09,"close":2.23,"volume":117,"count":27,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GNRC","expiration":20250516,"strike":150000,"right":"C"},"trade":{"ms_of_day":55982129,"sequence":-629986289,"size":1,"condition":125,"price":2.23,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GNRC","expiration":20250516,"strike":150000,"right":"C"},"quote":{"ms_of_day":55982129,"bid_size":107,"bid_exchange":65,"bid":2.1,"bid_condition":50,"ask_size":71,"ask_exchange":4,"ask":2.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GNRC","expiration":20250516,"strike":150000,"right":"C"},"quote":{"ms_of_day":55982129,"bid_size":107,"bid_exchange":65,"bid":2.1,"bid_condition":50,"ask_size":75,"ask_exchange":4,"ask":2.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GNRC","expiration":20250516,"strike":150000,"right":"C"},"quote":{"ms_of_day":55982130,"bid_size":108,"bid_exchange":65,"bid":2.1,"bid_condition":50,"ask_size":90,"ask_exchange":4,"ask":2.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GNRC","expiration":20250516,"strike":150000,"right":"C"},"ohlc":{"ms_of_day":55982130,"open":3.38,"high":5.0,"low":2.09,"close":2.23,"volume":118,"count":28,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GNRC","expiration":20250516,"strike":150000,"right":"C"},"trade":{"ms_of_day":55982130,"sequence":-629986248,"size":1,"condition":125,"price":2.23,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GNRC","expiration":20250516,"strike":150000,"right":"C"},"quote":{"ms_of_day":55982130,"bid_size":108,"bid_exchange":65,"bid":2.1,"bid_condition":50,"ask_size":90,"ask_exchange":4,"ask":2.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GNRC","expiration":20250516,"strike":150000,"right":"C"},"quote":{"ms_of_day":55982130,"bid_size":108,"bid_exchange":65,"bid":2.1,"bid_condition":50,"ask_size":90,"ask_exchange":4,"ask":2.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55982130,"bid_size":425,"bid_exchange":5,"bid":4.3,"bid_condition":50,"ask_size":124,"ask_exchange":5,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55982131,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":6962,"count":2591,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55982131,"sequence":-1410693275,"size":1,"condition":125,"price":4.34,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55982130,"bid_size":425,"bid_exchange":5,"bid":4.3,"bid_condition":50,"ask_size":124,"ask_exchange":5,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55982131,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":6963,"count":2592,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55982131,"sequence":-1410693274,"size":1,"condition":125,"price":4.34,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55982130,"bid_size":425,"bid_exchange":5,"bid":4.3,"bid_condition":50,"ask_size":124,"ask_exchange":5,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55982131,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":6964,"count":2593,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55982131,"sequence":-1410693273,"size":1,"condition":125,"price":4.34,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55982130,"bid_size":425,"bid_exchange":5,"bid":4.3,"bid_condition":50,"ask_size":124,"ask_exchange":5,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55982132,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":6966,"count":2594,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55982132,"sequence":-1410693216,"size":2,"condition":125,"price":4.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":455000,"right":"P"},"quote":{"ms_of_day":55982132,"bid_size":930,"bid_exchange":7,"bid":0.03,"bid_condition":50,"ask_size":1678,"ask_exchange":7,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":588000,"right":"C"},"quote":{"ms_of_day":55982072,"bid_size":1,"bid_exchange":69,"bid":5.88,"bid_condition":50,"ask_size":168,"ask_exchange":65,"ask":5.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":588000,"right":"C"},"ohlc":{"ms_of_day":55982136,"open":15.86,"high":17.21,"low":4.97,"close":5.88,"volume":3305,"count":575,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":588000,"right":"C"},"trade":{"ms_of_day":55982136,"sequence":600403060,"size":1,"condition":18,"price":5.88,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":588000,"right":"C"},"quote":{"ms_of_day":55982136,"bid_size":1,"bid_exchange":69,"bid":5.88,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":5.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":588000,"right":"C"},"quote":{"ms_of_day":55982136,"bid_size":1,"bid_exchange":69,"bid":5.88,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":5.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":588000,"right":"C"},"ohlc":{"ms_of_day":55982136,"open":15.86,"high":17.21,"low":4.97,"close":5.88,"volume":3306,"count":576,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":588000,"right":"C"},"trade":{"ms_of_day":55982136,"sequence":600403065,"size":1,"condition":95,"price":5.88,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":588000,"right":"C"},"quote":{"ms_of_day":55982136,"bid_size":1,"bid_exchange":69,"bid":5.88,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":5.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GNRC","expiration":20250516,"strike":150000,"right":"C"},"quote":{"ms_of_day":55982130,"bid_size":108,"bid_exchange":65,"bid":2.1,"bid_condition":50,"ask_size":90,"ask_exchange":4,"ask":2.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GNRC","expiration":20250516,"strike":150000,"right":"C"},"ohlc":{"ms_of_day":55982147,"open":3.38,"high":5.0,"low":2.09,"close":2.2,"volume":119,"count":29,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GNRC","expiration":20250516,"strike":150000,"right":"C"},"trade":{"ms_of_day":55982147,"sequence":-629984792,"size":1,"condition":125,"price":2.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55982154,"bid_size":425,"bid_exchange":5,"bid":4.3,"bid_condition":50,"ask_size":302,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55982155,"bid_size":425,"bid_exchange":5,"bid":4.3,"bid_condition":50,"ask_size":302,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":455000,"right":"P"},"quote":{"ms_of_day":55982159,"bid_size":940,"bid_exchange":7,"bid":0.03,"bid_condition":50,"ask_size":1678,"ask_exchange":7,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":295000,"right":"P"},"quote":{"ms_of_day":55982062,"bid_size":28,"bid_exchange":60,"bid":17.5,"bid_condition":50,"ask_size":73,"ask_exchange":1,"ask":17.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":295000,"right":"P"},"ohlc":{"ms_of_day":55982161,"open":71.6,"high":74.99,"low":7.57,"close":17.54,"volume":5602,"count":1347,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":295000,"right":"P"},"trade":{"ms_of_day":55982161,"sequence":34446308,"size":4,"condition":125,"price":17.54,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":295000,"right":"P"},"quote":{"ms_of_day":55982161,"bid_size":28,"bid_exchange":60,"bid":17.5,"bid_condition":50,"ask_size":73,"ask_exchange":1,"ask":17.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":295000,"right":"P"},"quote":{"ms_of_day":55982162,"bid_size":28,"bid_exchange":60,"bid":17.5,"bid_condition":50,"ask_size":81,"ask_exchange":1,"ask":17.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAH","expiration":20250417,"strike":130000,"right":"P"},"quote":{"ms_of_day":55982173,"bid_size":202,"bid_exchange":65,"bid":0.75,"bid_condition":50,"ask_size":201,"ask_exchange":9,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55982103,"bid_size":61,"bid_exchange":7,"bid":2.11,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55982174,"open":18.6,"high":19.3,"low":1.61,"close":2.11,"volume":47667,"count":8614,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"trade":{"ms_of_day":55982174,"sequence":-62650141,"size":1,"condition":18,"price":2.11,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22500,"right":"C"},"quote":{"ms_of_day":55982176,"bid_size":12,"bid_exchange":43,"bid":1.3,"bid_condition":50,"ask_size":12,"ask_exchange":46,"ask":1.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":240000,"right":"P"},"quote":{"ms_of_day":55982179,"bid_size":3,"bid_exchange":11,"bid":1.05,"bid_condition":50,"ask_size":210,"ask_exchange":43,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":240000,"right":"P"},"ohlc":{"ms_of_day":55982179,"open":4.6,"high":24.1,"low":0.04,"close":1.05,"volume":1490,"count":310,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":240000,"right":"P"},"trade":{"ms_of_day":55982179,"sequence":-627391915,"size":3,"condition":18,"price":1.05,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":240000,"right":"P"},"quote":{"ms_of_day":55982179,"bid_size":178,"bid_exchange":43,"bid":0.9,"bid_condition":50,"ask_size":210,"ask_exchange":43,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":240000,"right":"P"},"quote":{"ms_of_day":55982179,"bid_size":157,"bid_exchange":43,"bid":0.9,"bid_condition":50,"ask_size":210,"ask_exchange":43,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"quote":{"ms_of_day":55982104,"bid_size":489,"bid_exchange":43,"bid":6.55,"bid_condition":50,"ask_size":913,"ask_exchange":43,"ask":6.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"ohlc":{"ms_of_day":55982176,"open":4.2,"high":17.85,"low":3.05,"close":6.62,"volume":80094,"count":17634,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"trade":{"ms_of_day":55982176,"sequence":34446784,"size":2,"condition":125,"price":6.62,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"quote":{"ms_of_day":55982104,"bid_size":489,"bid_exchange":43,"bid":6.55,"bid_condition":50,"ask_size":913,"ask_exchange":43,"ask":6.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"ohlc":{"ms_of_day":55982176,"open":4.2,"high":17.85,"low":3.05,"close":6.62,"volume":80095,"count":17635,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"trade":{"ms_of_day":55982176,"sequence":34446785,"size":1,"condition":125,"price":6.62,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55982131,"bid_size":156,"bid_exchange":7,"bid":0.12,"bid_condition":50,"ask_size":137,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55982189,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":6050,"count":783,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55982189,"sequence":-627391360,"size":5,"condition":95,"price":0.12,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55982204,"bid_size":67,"bid_exchange":47,"bid":2.11,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250630,"strike":580000,"right":"C"},"quote":{"ms_of_day":55982099,"bid_size":132,"bid_exchange":5,"bid":15.0,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":15.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250630,"strike":580000,"right":"C"},"ohlc":{"ms_of_day":55982205,"open":26.13,"high":28.4,"low":13.36,"close":15.03,"volume":2260,"count":371,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250630,"strike":580000,"right":"C"},"trade":{"ms_of_day":55982205,"sequence":1427750305,"size":1,"condition":125,"price":15.03,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":455000,"right":"P"},"quote":{"ms_of_day":55982159,"bid_size":940,"bid_exchange":7,"bid":0.03,"bid_condition":50,"ask_size":1678,"ask_exchange":7,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":455000,"right":"P"},"ohlc":{"ms_of_day":55982209,"open":0.71,"high":0.71,"low":0.03,"close":0.03,"volume":967,"count":66,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":455000,"right":"P"},"trade":{"ms_of_day":55982209,"sequence":1427750431,"size":5,"condition":18,"price":0.03,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":455000,"right":"P"},"quote":{"ms_of_day":55982159,"bid_size":940,"bid_exchange":7,"bid":0.03,"bid_condition":50,"ask_size":1678,"ask_exchange":7,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":455000,"right":"P"},"ohlc":{"ms_of_day":55982209,"open":0.71,"high":0.71,"low":0.03,"close":0.03,"volume":972,"count":67,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":455000,"right":"P"},"trade":{"ms_of_day":55982209,"sequence":1427750432,"size":5,"condition":18,"price":0.03,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":455000,"right":"P"},"quote":{"ms_of_day":55982209,"bid_size":935,"bid_exchange":7,"bid":0.03,"bid_condition":50,"ask_size":1678,"ask_exchange":7,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55982213,"bid_size":41,"bid_exchange":11,"bid":2.11,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250630,"strike":580000,"right":"C"},"quote":{"ms_of_day":55982213,"bid_size":120,"bid_exchange":5,"bid":15.0,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":15.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250630,"strike":580000,"right":"C"},"quote":{"ms_of_day":55982214,"bid_size":120,"bid_exchange":5,"bid":15.0,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":15.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"quote":{"ms_of_day":55982213,"bid_size":489,"bid_exchange":43,"bid":6.55,"bid_condition":50,"ask_size":842,"ask_exchange":43,"ask":6.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"quote":{"ms_of_day":55982214,"bid_size":647,"bid_exchange":43,"bid":6.55,"bid_condition":50,"ask_size":842,"ask_exchange":43,"ask":6.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":275000,"right":"P"},"quote":{"ms_of_day":55981062,"bid_size":410,"bid_exchange":43,"bid":16.0,"bid_condition":50,"ask_size":459,"ask_exchange":43,"ask":17.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":275000,"right":"P"},"ohlc":{"ms_of_day":55982228,"open":12.5,"high":35.0,"low":1.6,"close":16.8,"volume":308,"count":124,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":275000,"right":"P"},"trade":{"ms_of_day":55982228,"sequence":-627386753,"size":20,"condition":125,"price":16.8,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GNRC","expiration":20250516,"strike":150000,"right":"C"},"quote":{"ms_of_day":55982229,"bid_size":108,"bid_exchange":65,"bid":2.1,"bid_condition":50,"ask_size":86,"ask_exchange":4,"ask":2.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55982131,"bid_size":156,"bid_exchange":7,"bid":0.12,"bid_condition":50,"ask_size":137,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55982232,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":6054,"count":784,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55982232,"sequence":-627386583,"size":4,"condition":18,"price":0.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55982240,"bid_size":147,"bid_exchange":7,"bid":0.12,"bid_condition":50,"ask_size":137,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":455000,"right":"P"},"quote":{"ms_of_day":55982242,"bid_size":925,"bid_exchange":7,"bid":0.03,"bid_condition":50,"ask_size":1678,"ask_exchange":7,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55982255,"bid_size":1,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":28,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55982255,"open":30.02,"high":33.0,"low":0.79,"close":2.95,"volume":79966,"count":31437,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55982255,"sequence":600408564,"size":2,"condition":18,"price":2.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55982256,"bid_size":1,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":32,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55982252,"bid_size":147,"bid_exchange":7,"bid":0.12,"bid_condition":50,"ask_size":157,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55982259,"bid_size":117,"bid_exchange":4,"bid":22.95,"bid_condition":50,"ask_size":105,"ask_exchange":42,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55982259,"open":17.2,"high":25.9,"low":15.65,"close":23.0,"volume":3337,"count":1932,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"trade":{"ms_of_day":55982259,"sequence":-1410686052,"size":5,"condition":18,"price":23.0,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55982259,"bid_size":214,"bid_exchange":4,"bid":22.95,"bid_condition":50,"ask_size":105,"ask_exchange":42,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MMM","expiration":20250718,"strike":170000,"right":"C"},"quote":{"ms_of_day":55982255,"bid_size":6,"bid_exchange":7,"bid":2.67,"bid_condition":50,"ask_size":79,"ask_exchange":5,"ask":2.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MMM","expiration":20250718,"strike":170000,"right":"C"},"ohlc":{"ms_of_day":55982255,"open":4.91,"high":4.91,"low":2.25,"close":2.67,"volume":343,"count":107,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MMM","expiration":20250718,"strike":170000,"right":"C"},"trade":{"ms_of_day":55982255,"sequence":842384592,"size":6,"condition":18,"price":2.67,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MMM","expiration":20250718,"strike":170000,"right":"C"},"quote":{"ms_of_day":55982255,"bid_size":37,"bid_exchange":11,"bid":2.6,"bid_condition":50,"ask_size":79,"ask_exchange":5,"ask":2.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MMM","expiration":20250718,"strike":170000,"right":"C"},"quote":{"ms_of_day":55982256,"bid_size":37,"bid_exchange":11,"bid":2.6,"bid_condition":50,"ask_size":84,"ask_exchange":4,"ask":2.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55982263,"bid_size":214,"bid_exchange":4,"bid":22.95,"bid_condition":50,"ask_size":26,"ask_exchange":43,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5780000,"right":"C"},"quote":{"ms_of_day":55982264,"bid_size":255,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":251,"ask_exchange":5,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5780000,"right":"C"},"ohlc":{"ms_of_day":55982264,"open":25.1,"high":26.2,"low":1.8,"close":3.2,"volume":3452,"count":1410,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5780000,"right":"C"},"trade":{"ms_of_day":55982264,"sequence":600409104,"size":1,"condition":18,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":28000,"right":"P"},"quote":{"ms_of_day":55982278,"bid_size":282,"bid_exchange":73,"bid":6.35,"bid_condition":50,"ask_size":4,"ask_exchange":46,"ask":6.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":28000,"right":"P"},"ohlc":{"ms_of_day":55982278,"open":4.52,"high":7.0,"low":0.79,"close":6.35,"volume":8553,"count":980,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":28000,"right":"P"},"trade":{"ms_of_day":55982278,"sequence":-629979283,"size":4,"condition":18,"price":6.35,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":28000,"right":"P"},"quote":{"ms_of_day":55982278,"bid_size":282,"bid_exchange":73,"bid":6.35,"bid_condition":50,"ask_size":28,"ask_exchange":43,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":28000,"right":"P"},"quote":{"ms_of_day":55982278,"bid_size":282,"bid_exchange":73,"bid":6.35,"bid_condition":50,"ask_size":29,"ask_exchange":43,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55982280,"bid_size":1,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":43,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55982110,"bid_size":86,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55982280,"open":128.4,"high":135.0,"low":1.7,"close":3.1,"volume":37152,"count":13795,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55982280,"sequence":600409861,"size":3,"condition":18,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55982280,"bid_size":86,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":111,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250718,"strike":430000,"right":"C"},"quote":{"ms_of_day":55982278,"bid_size":186,"bid_exchange":4,"bid":7.65,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250718,"strike":430000,"right":"C"},"ohlc":{"ms_of_day":55982278,"open":11.5,"high":14.25,"low":7.0,"close":7.7,"volume":966,"count":304,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250718,"strike":430000,"right":"C"},"trade":{"ms_of_day":55982278,"sequence":842385386,"size":1,"condition":18,"price":7.7,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250718,"strike":430000,"right":"C"},"quote":{"ms_of_day":55982278,"bid_size":186,"bid_exchange":4,"bid":7.65,"bid_condition":50,"ask_size":119,"ask_exchange":43,"ask":7.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250718,"strike":430000,"right":"C"},"quote":{"ms_of_day":55982278,"bid_size":1,"bid_exchange":7,"bid":7.7,"bid_condition":50,"ask_size":119,"ask_exchange":43,"ask":7.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5780000,"right":"C"},"quote":{"ms_of_day":55982284,"bid_size":245,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":241,"ask_exchange":5,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55982252,"bid_size":147,"bid_exchange":7,"bid":0.12,"bid_condition":50,"ask_size":157,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55982299,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":6059,"count":785,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55982299,"sequence":-627383829,"size":5,"condition":95,"price":0.12,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":569000,"right":"P"},"quote":{"ms_of_day":55982279,"bid_size":140,"bid_exchange":65,"bid":6.5,"bid_condition":50,"ask_size":113,"ask_exchange":42,"ask":6.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55982303,"open":6.6,"high":8.64,"low":3.85,"close":6.53,"volume":1101,"count":247,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":569000,"right":"P"},"trade":{"ms_of_day":55982303,"sequence":1427753598,"size":7,"condition":125,"price":6.53,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":569000,"right":"P"},"quote":{"ms_of_day":55982279,"bid_size":140,"bid_exchange":65,"bid":6.5,"bid_condition":50,"ask_size":113,"ask_exchange":42,"ask":6.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55982303,"open":6.6,"high":8.64,"low":3.85,"close":6.53,"volume":1108,"count":248,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":569000,"right":"P"},"trade":{"ms_of_day":55982303,"sequence":1427753599,"size":7,"condition":125,"price":6.53,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55982322,"bid_size":86,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":112,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":569000,"right":"P"},"quote":{"ms_of_day":55982323,"bid_size":113,"bid_exchange":42,"bid":6.5,"bid_condition":50,"ask_size":113,"ask_exchange":42,"ask":6.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":175000,"right":"P"},"quote":{"ms_of_day":55982324,"bid_size":343,"bid_exchange":46,"bid":0.43,"bid_condition":50,"ask_size":362,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55982327,"bid_size":28,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55982327,"open":35.8,"high":35.8,"low":1.4,"close":5.1,"volume":57034,"count":22558,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55982327,"sequence":600412694,"size":1,"condition":18,"price":5.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55982323,"bid_size":103,"bid_exchange":46,"bid":1.44,"bid_condition":50,"ask_size":66,"ask_exchange":31,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"ohlc":{"ms_of_day":55982329,"open":9.14,"high":15.72,"low":0.64,"close":1.44,"volume":106247,"count":15807,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"trade":{"ms_of_day":55982329,"sequence":1427754481,"size":1,"condition":125,"price":1.44,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55982329,"bid_size":28,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55982329,"bid_size":19,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5780000,"right":"C"},"quote":{"ms_of_day":55982335,"bid_size":255,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":251,"ask_exchange":5,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":122000,"right":"C"},"quote":{"ms_of_day":55982263,"bid_size":1545,"bid_exchange":42,"bid":0.43,"bid_condition":50,"ask_size":157,"ask_exchange":60,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":122000,"right":"C"},"ohlc":{"ms_of_day":55982341,"open":9.2,"high":9.2,"low":0.39,"close":0.44,"volume":58542,"count":8314,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":122000,"right":"C"},"trade":{"ms_of_day":55982341,"sequence":734910550,"size":2,"condition":18,"price":0.44,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55982252,"bid_size":147,"bid_exchange":7,"bid":0.12,"bid_condition":50,"ask_size":157,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55982338,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":6063,"count":786,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55982338,"sequence":-627382140,"size":4,"condition":18,"price":0.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"C"},"quote":{"ms_of_day":55982280,"bid_size":20,"bid_exchange":1,"bid":3.22,"bid_condition":50,"ask_size":11,"ask_exchange":43,"ask":3.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"C"},"ohlc":{"ms_of_day":55982346,"open":4.5,"high":10.53,"low":1.32,"close":3.26,"volume":78682,"count":11792,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"C"},"trade":{"ms_of_day":55982346,"sequence":600413231,"size":1,"condition":125,"price":3.26,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"C"},"quote":{"ms_of_day":55982280,"bid_size":20,"bid_exchange":1,"bid":3.22,"bid_condition":50,"ask_size":11,"ask_exchange":43,"ask":3.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"C"},"ohlc":{"ms_of_day":55982346,"open":4.5,"high":10.53,"low":1.32,"close":3.26,"volume":78683,"count":11793,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"C"},"trade":{"ms_of_day":55982346,"sequence":600413249,"size":1,"condition":125,"price":3.26,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"C"},"quote":{"ms_of_day":55982280,"bid_size":20,"bid_exchange":1,"bid":3.22,"bid_condition":50,"ask_size":11,"ask_exchange":43,"ask":3.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"C"},"ohlc":{"ms_of_day":55982347,"open":4.5,"high":10.53,"low":1.32,"close":3.26,"volume":78684,"count":11794,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"C"},"trade":{"ms_of_day":55982347,"sequence":600413254,"size":1,"condition":125,"price":3.26,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250417,"strike":185000,"right":"C"},"quote":{"ms_of_day":55982347,"bid_size":127,"bid_exchange":47,"bid":0.18,"bid_condition":50,"ask_size":209,"ask_exchange":46,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250328,"strike":99000,"right":"C"},"quote":{"ms_of_day":55982340,"bid_size":196,"bid_exchange":46,"bid":0.01,"bid_condition":50,"ask_size":216,"ask_exchange":47,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250328,"strike":99000,"right":"C"},"ohlc":{"ms_of_day":55982349,"open":4.5,"high":9.15,"low":0.01,"close":0.01,"volume":5207,"count":975,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250328,"strike":99000,"right":"C"},"trade":{"ms_of_day":55982349,"sequence":842391866,"size":1,"condition":18,"price":0.01,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250417,"strike":185000,"right":"C"},"quote":{"ms_of_day":55982347,"bid_size":127,"bid_exchange":47,"bid":0.18,"bid_condition":50,"ask_size":216,"ask_exchange":46,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250328,"strike":99000,"right":"C"},"quote":{"ms_of_day":55982349,"bid_size":249,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":216,"ask_exchange":47,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250328,"strike":99000,"right":"C"},"quote":{"ms_of_day":55982349,"bid_size":289,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":216,"ask_exchange":47,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GNRC","expiration":20250516,"strike":150000,"right":"C"},"quote":{"ms_of_day":55982353,"bid_size":108,"bid_exchange":65,"bid":2.1,"bid_condition":50,"ask_size":85,"ask_exchange":4,"ask":2.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":569000,"right":"P"},"quote":{"ms_of_day":55982355,"bid_size":113,"bid_exchange":42,"bid":6.5,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":6.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"C"},"quote":{"ms_of_day":55982356,"bid_size":20,"bid_exchange":69,"bid":3.22,"bid_condition":50,"ask_size":11,"ask_exchange":43,"ask":3.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"C"},"quote":{"ms_of_day":55982356,"bid_size":20,"bid_exchange":69,"bid":3.22,"bid_condition":50,"ask_size":6,"ask_exchange":7,"ask":3.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55982356,"bid_size":102,"bid_exchange":46,"bid":1.44,"bid_condition":50,"ask_size":66,"ask_exchange":31,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55982356,"bid_size":102,"bid_exchange":46,"bid":1.44,"bid_condition":50,"ask_size":66,"ask_exchange":31,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5800000,"right":"C"},"quote":{"ms_of_day":55982363,"bid_size":139,"bid_exchange":5,"bid":7.8,"bid_condition":50,"ask_size":95,"ask_exchange":5,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5800000,"right":"C"},"quote":{"ms_of_day":55982364,"bid_size":139,"bid_exchange":5,"bid":7.8,"bid_condition":50,"ask_size":93,"ask_exchange":5,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250502,"strike":19500,"right":"C"},"quote":{"ms_of_day":55922967,"bid_size":268,"bid_exchange":4,"bid":0.71,"bid_condition":50,"ask_size":716,"ask_exchange":9,"ask":1.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250502,"strike":19500,"right":"C"},"ohlc":{"ms_of_day":55982355,"open":1.01,"high":1.04,"low":0.87,"close":0.87,"volume":15,"count":6,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250502,"strike":19500,"right":"C"},"trade":{"ms_of_day":55982355,"sequence":-627381705,"size":4,"condition":125,"price":0.87,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PINS","expiration":20250516,"strike":28000,"right":"P"},"quote":{"ms_of_day":55982375,"bid_size":443,"bid_exchange":65,"bid":0.88,"bid_condition":50,"ask_size":223,"ask_exchange":65,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PINS","expiration":20250516,"strike":28000,"right":"P"},"quote":{"ms_of_day":55982377,"bid_size":359,"bid_exchange":65,"bid":0.88,"bid_condition":50,"ask_size":223,"ask_exchange":65,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55982252,"bid_size":147,"bid_exchange":7,"bid":0.12,"bid_condition":50,"ask_size":157,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55982375,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":6068,"count":787,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55982375,"sequence":-627381149,"size":5,"condition":95,"price":0.12,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55982385,"bid_size":4,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55982385,"open":30.02,"high":33.0,"low":0.79,"close":2.95,"volume":79967,"count":31438,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55982385,"sequence":600417428,"size":1,"condition":18,"price":2.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55982385,"bid_size":4,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":87,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55982395,"bid_size":4,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":89,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADM","expiration":20250328,"strike":47500,"right":"P"},"quote":{"ms_of_day":55802054,"bid_size":0,"bid_exchange":42,"bid":0.0,"bid_condition":50,"ask_size":44,"ask_exchange":11,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADM","expiration":20250328,"strike":47500,"right":"P"},"ohlc":{"ms_of_day":55982399,"open":1.35,"high":1.64,"low":0.06,"close":0.06,"volume":27,"count":14,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADM","expiration":20250328,"strike":47500,"right":"P"},"trade":{"ms_of_day":55982399,"sequence":-1410680701,"size":4,"condition":131,"price":0.06,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADM","expiration":20250404,"strike":49000,"right":"P"},"quote":{"ms_of_day":55981882,"bid_size":1,"bid_exchange":1,"bid":1.0,"bid_condition":50,"ask_size":55,"ask_exchange":11,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADM","expiration":20250404,"strike":49000,"right":"P"},"ohlc":{"ms_of_day":55982399,"open":2.85,"high":3.1,"low":0.87,"close":1.05,"volume":27,"count":18,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADM","expiration":20250404,"strike":49000,"right":"P"},"trade":{"ms_of_day":55982399,"sequence":-1410680703,"size":4,"condition":131,"price":1.05,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADM","expiration":20250328,"strike":47500,"right":"P"},"quote":{"ms_of_day":55982400,"bid_size":0,"bid_exchange":42,"bid":0.0,"bid_condition":50,"ask_size":104,"ask_exchange":43,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADM","expiration":20250404,"strike":49000,"right":"P"},"quote":{"ms_of_day":55982400,"bid_size":1,"bid_exchange":1,"bid":1.0,"bid_condition":50,"ask_size":254,"ask_exchange":43,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADM","expiration":20250404,"strike":49000,"right":"P"},"quote":{"ms_of_day":55982400,"bid_size":1,"bid_exchange":1,"bid":1.0,"bid_condition":50,"ask_size":254,"ask_exchange":43,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55982394,"bid_size":568,"bid_exchange":5,"bid":4.3,"bid_condition":50,"ask_size":302,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55982398,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":6968,"count":2595,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55982398,"sequence":-1410680783,"size":2,"condition":125,"price":4.34,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55982394,"bid_size":568,"bid_exchange":5,"bid":4.3,"bid_condition":50,"ask_size":302,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55982398,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":6969,"count":2596,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55982398,"sequence":-1410680782,"size":1,"condition":125,"price":4.34,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55982394,"bid_size":568,"bid_exchange":5,"bid":4.3,"bid_condition":50,"ask_size":302,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55982398,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":6971,"count":2597,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55982398,"sequence":-1410680781,"size":2,"condition":125,"price":4.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55982398,"bid_size":568,"bid_exchange":5,"bid":4.3,"bid_condition":50,"ask_size":250,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55982399,"bid_size":484,"bid_exchange":5,"bid":4.3,"bid_condition":50,"ask_size":250,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250620,"strike":52000,"right":"P"},"quote":{"ms_of_day":55982023,"bid_size":76,"bid_exchange":76,"bid":3.2,"bid_condition":50,"ask_size":244,"ask_exchange":11,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250620,"strike":52000,"right":"P"},"ohlc":{"ms_of_day":55982404,"open":4.45,"high":4.45,"low":2.84,"close":3.25,"volume":18,"count":11,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250620,"strike":52000,"right":"P"},"trade":{"ms_of_day":55982404,"sequence":34461393,"size":1,"condition":125,"price":3.25,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADM","expiration":20250328,"strike":47500,"right":"P"},"quote":{"ms_of_day":55982404,"bid_size":0,"bid_exchange":42,"bid":0.0,"bid_condition":50,"ask_size":124,"ask_exchange":43,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250620,"strike":52000,"right":"P"},"quote":{"ms_of_day":55982023,"bid_size":76,"bid_exchange":76,"bid":3.2,"bid_condition":50,"ask_size":244,"ask_exchange":11,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250620,"strike":52000,"right":"P"},"ohlc":{"ms_of_day":55982405,"open":4.45,"high":4.45,"low":2.84,"close":3.25,"volume":19,"count":12,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250620,"strike":52000,"right":"P"},"trade":{"ms_of_day":55982405,"sequence":34461474,"size":1,"condition":125,"price":3.25,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55982379,"bid_size":50,"bid_exchange":60,"bid":3.86,"bid_condition":50,"ask_size":81,"ask_exchange":6,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55982408,"open":17.32,"high":17.47,"low":2.44,"close":3.89,"volume":40944,"count":7012,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"trade":{"ms_of_day":55982408,"sequence":600418341,"size":1,"condition":131,"price":3.89,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55982370,"bid_size":174,"bid_exchange":22,"bid":3.21,"bid_condition":50,"ask_size":109,"ask_exchange":6,"ask":3.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55982408,"open":16.95,"high":16.97,"low":2.0,"close":3.22,"volume":78350,"count":13162,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55982408,"sequence":600418342,"size":1,"condition":131,"price":3.22,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55982379,"bid_size":50,"bid_exchange":60,"bid":3.86,"bid_condition":50,"ask_size":81,"ask_exchange":6,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55982408,"open":17.32,"high":17.47,"low":2.44,"close":3.89,"volume":40945,"count":7013,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"trade":{"ms_of_day":55982408,"sequence":600418345,"size":1,"condition":131,"price":3.89,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55982370,"bid_size":174,"bid_exchange":22,"bid":3.21,"bid_condition":50,"ask_size":109,"ask_exchange":6,"ask":3.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55982408,"open":16.95,"high":16.97,"low":2.0,"close":3.22,"volume":78351,"count":13163,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55982408,"sequence":600418347,"size":1,"condition":131,"price":3.22,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55982379,"bid_size":50,"bid_exchange":60,"bid":3.86,"bid_condition":50,"ask_size":81,"ask_exchange":6,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55982408,"open":17.32,"high":17.47,"low":2.44,"close":3.89,"volume":40946,"count":7014,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"trade":{"ms_of_day":55982408,"sequence":600418348,"size":1,"condition":131,"price":3.89,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55982408,"bid_size":99,"bid_exchange":6,"bid":3.21,"bid_condition":50,"ask_size":109,"ask_exchange":6,"ask":3.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55982408,"bid_size":99,"bid_exchange":6,"bid":3.21,"bid_condition":50,"ask_size":109,"ask_exchange":6,"ask":3.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55982408,"open":16.95,"high":16.97,"low":2.0,"close":3.22,"volume":78352,"count":13164,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55982408,"sequence":600418353,"size":1,"condition":131,"price":3.22,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55982379,"bid_size":50,"bid_exchange":60,"bid":3.86,"bid_condition":50,"ask_size":81,"ask_exchange":6,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55982408,"open":17.32,"high":17.47,"low":2.44,"close":3.89,"volume":40947,"count":7015,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"trade":{"ms_of_day":55982408,"sequence":600418355,"size":1,"condition":131,"price":3.89,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55982408,"bid_size":99,"bid_exchange":6,"bid":3.21,"bid_condition":50,"ask_size":109,"ask_exchange":6,"ask":3.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55982408,"open":16.95,"high":16.97,"low":2.0,"close":3.22,"volume":78353,"count":13165,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55982408,"sequence":600418356,"size":1,"condition":131,"price":3.22,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55982408,"bid_size":99,"bid_exchange":6,"bid":3.21,"bid_condition":50,"ask_size":119,"ask_exchange":6,"ask":3.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"quote":{"ms_of_day":55982408,"bid_size":312,"bid_exchange":6,"bid":0.69,"bid_condition":50,"ask_size":189,"ask_exchange":46,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"ohlc":{"ms_of_day":55982418,"open":13.94,"high":14.99,"low":0.39,"close":0.7,"volume":85343,"count":10561,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"trade":{"ms_of_day":55982418,"sequence":1427759022,"size":1,"condition":95,"price":0.7,"exchange":60,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"P"},"quote":{"ms_of_day":55982395,"bid_size":191,"bid_exchange":22,"bid":0.48,"bid_condition":50,"ask_size":42,"ask_exchange":73,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"P"},"ohlc":{"ms_of_day":55982432,"open":2.06,"high":7.73,"low":0.29,"close":0.49,"volume":12246,"count":1976,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"P"},"trade":{"ms_of_day":55982432,"sequence":-1345024818,"size":1,"condition":18,"price":0.49,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"P"},"quote":{"ms_of_day":55982433,"bid_size":191,"bid_exchange":22,"bid":0.48,"bid_condition":50,"ask_size":55,"ask_exchange":73,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55982431,"bid_size":98,"bid_exchange":6,"bid":3.86,"bid_condition":50,"ask_size":81,"ask_exchange":6,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55982431,"bid_size":152,"bid_exchange":6,"bid":3.86,"bid_condition":50,"ask_size":81,"ask_exchange":6,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"P"},"quote":{"ms_of_day":55982438,"bid_size":229,"bid_exchange":22,"bid":0.48,"bid_condition":50,"ask_size":55,"ask_exchange":73,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250620,"strike":52000,"right":"P"},"quote":{"ms_of_day":55982443,"bid_size":182,"bid_exchange":4,"bid":3.2,"bid_condition":50,"ask_size":244,"ask_exchange":11,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250620,"strike":52000,"right":"P"},"quote":{"ms_of_day":55982443,"bid_size":532,"bid_exchange":60,"bid":3.2,"bid_condition":50,"ask_size":244,"ask_exchange":11,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ON","expiration":20270115,"strike":30000,"right":"P"},"quote":{"ms_of_day":55977968,"bid_size":15,"bid_exchange":11,"bid":3.55,"bid_condition":50,"ask_size":113,"ask_exchange":1,"ask":3.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ON","expiration":20270115,"strike":30000,"right":"P"},"ohlc":{"ms_of_day":55982452,"open":3.6,"high":4.03,"low":3.6,"close":3.7,"volume":13,"count":5,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ON","expiration":20270115,"strike":30000,"right":"P"},"trade":{"ms_of_day":55982452,"sequence":-1153390826,"size":1,"condition":125,"price":3.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"P"},"quote":{"ms_of_day":55982438,"bid_size":229,"bid_exchange":22,"bid":0.48,"bid_condition":50,"ask_size":55,"ask_exchange":73,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"P"},"ohlc":{"ms_of_day":55982458,"open":2.06,"high":7.73,"low":0.29,"close":0.49,"volume":12252,"count":1977,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"P"},"trade":{"ms_of_day":55982458,"sequence":-1345023915,"size":6,"condition":18,"price":0.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ON","expiration":20270115,"strike":30000,"right":"P"},"quote":{"ms_of_day":55982452,"bid_size":15,"bid_exchange":11,"bid":3.55,"bid_condition":50,"ask_size":171,"ask_exchange":4,"ask":3.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ON","expiration":20270115,"strike":30000,"right":"P"},"quote":{"ms_of_day":55982452,"bid_size":15,"bid_exchange":11,"bid":3.55,"bid_condition":50,"ask_size":203,"ask_exchange":4,"ask":3.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55982459,"bid_size":85,"bid_exchange":7,"bid":0.12,"bid_condition":50,"ask_size":157,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"quote":{"ms_of_day":55982460,"bid_size":95,"bid_exchange":4,"bid":3.9,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"ohlc":{"ms_of_day":55982461,"open":2.2,"high":10.31,"low":2.05,"close":3.9,"volume":356,"count":134,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"trade":{"ms_of_day":55982461,"sequence":734911837,"size":32,"condition":18,"price":3.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"quote":{"ms_of_day":55982460,"bid_size":95,"bid_exchange":4,"bid":3.9,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"ohlc":{"ms_of_day":55982461,"open":2.2,"high":10.31,"low":2.05,"close":3.9,"volume":370,"count":135,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"trade":{"ms_of_day":55982461,"sequence":734911838,"size":14,"condition":18,"price":3.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"quote":{"ms_of_day":55982460,"bid_size":95,"bid_exchange":4,"bid":3.9,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"ohlc":{"ms_of_day":55982461,"open":2.2,"high":10.31,"low":2.05,"close":3.9,"volume":371,"count":136,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"trade":{"ms_of_day":55982461,"sequence":734911839,"size":1,"condition":18,"price":3.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"quote":{"ms_of_day":55982460,"bid_size":95,"bid_exchange":4,"bid":3.9,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"ohlc":{"ms_of_day":55982461,"open":2.2,"high":10.31,"low":2.05,"close":3.9,"volume":372,"count":137,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"trade":{"ms_of_day":55982461,"sequence":734911840,"size":1,"condition":18,"price":3.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"quote":{"ms_of_day":55982462,"bid_size":95,"bid_exchange":4,"bid":3.9,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"quote":{"ms_of_day":55982462,"bid_size":95,"bid_exchange":4,"bid":3.9,"bid_condition":50,"ask_size":59,"ask_exchange":73,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"quote":{"ms_of_day":55982462,"bid_size":95,"bid_exchange":4,"bid":3.9,"bid_condition":50,"ask_size":59,"ask_exchange":73,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"ohlc":{"ms_of_day":55982462,"open":2.2,"high":10.31,"low":2.05,"close":3.9,"volume":408,"count":138,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"trade":{"ms_of_day":55982462,"sequence":734911886,"size":36,"condition":18,"price":3.9,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"quote":{"ms_of_day":55982462,"bid_size":94,"bid_exchange":4,"bid":3.9,"bid_condition":50,"ask_size":59,"ask_exchange":73,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"P"},"quote":{"ms_of_day":55982458,"bid_size":229,"bid_exchange":22,"bid":0.48,"bid_condition":50,"ask_size":55,"ask_exchange":73,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"P"},"quote":{"ms_of_day":55982459,"bid_size":229,"bid_exchange":22,"bid":0.48,"bid_condition":50,"ask_size":127,"ask_exchange":1,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NTNX","expiration":20250417,"strike":75000,"right":"P"},"quote":{"ms_of_day":55982462,"bid_size":93,"bid_exchange":4,"bid":3.9,"bid_condition":50,"ask_size":59,"ask_exchange":73,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"quote":{"ms_of_day":55982461,"bid_size":354,"bid_exchange":5,"bid":0.69,"bid_condition":50,"ask_size":189,"ask_exchange":46,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLSK","expiration":20250328,"strike":9000,"right":"P"},"quote":{"ms_of_day":55957906,"bid_size":27,"bid_exchange":46,"bid":1.03,"bid_condition":50,"ask_size":18,"ask_exchange":11,"ask":1.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLSK","expiration":20250328,"strike":9000,"right":"P"},"ohlc":{"ms_of_day":55982466,"open":1.8,"high":2.0,"low":0.35,"close":1.03,"volume":1058,"count":262,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLSK","expiration":20250328,"strike":9000,"right":"P"},"trade":{"ms_of_day":55982466,"sequence":-615598187,"size":1,"condition":125,"price":1.03,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLSK","expiration":20250328,"strike":9000,"right":"P"},"quote":{"ms_of_day":55982466,"bid_size":49,"bid_exchange":7,"bid":1.03,"bid_condition":50,"ask_size":49,"ask_exchange":7,"ask":1.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55982408,"bid_size":79,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":76,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55982472,"open":130.0,"high":130.0,"low":1.1,"close":1.81,"volume":36682,"count":13711,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55982472,"sequence":600419915,"size":1,"condition":130,"price":1.81,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55982408,"bid_size":66,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":120,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"ohlc":{"ms_of_day":55982472,"open":11.3,"high":32.0,"low":0.3,"close":0.5,"volume":47544,"count":16925,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"trade":{"ms_of_day":55982472,"sequence":600419916,"size":1,"condition":130,"price":0.58,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55982396,"bid_size":17,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":45,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55982472,"open":122.0,"high":122.0,"low":0.6,"close":1.02,"volume":85562,"count":27048,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55982472,"sequence":600419917,"size":2,"condition":130,"price":1.02,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COR","expiration":20250516,"strike":270000,"right":"C"},"quote":{"ms_of_day":55982475,"bid_size":27,"bid_exchange":73,"bid":11.9,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":12.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COR","expiration":20250516,"strike":270000,"right":"C"},"ohlc":{"ms_of_day":55982475,"open":6.2,"high":12.2,"low":4.55,"close":12.2,"volume":56,"count":29,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COR","expiration":20250516,"strike":270000,"right":"C"},"trade":{"ms_of_day":55982475,"sequence":-615597409,"size":2,"condition":18,"price":12.2,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COR","expiration":20250516,"strike":270000,"right":"C"},"quote":{"ms_of_day":55982475,"bid_size":27,"bid_exchange":73,"bid":11.9,"bid_condition":50,"ask_size":16,"ask_exchange":43,"ask":12.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COR","expiration":20250516,"strike":270000,"right":"C"},"quote":{"ms_of_day":55982475,"bid_size":27,"bid_exchange":73,"bid":11.9,"bid_condition":50,"ask_size":16,"ask_exchange":65,"ask":12.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20270115,"strike":20000,"right":"P"},"quote":{"ms_of_day":55981866,"bid_size":7,"bid_exchange":65,"bid":8.95,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":9.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20270115,"strike":20000,"right":"P"},"ohlc":{"ms_of_day":55982482,"open":9.06,"high":9.06,"low":8.96,"close":8.96,"volume":3,"count":3,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20270115,"strike":20000,"right":"P"},"trade":{"ms_of_day":55982482,"sequence":-123594456,"size":1,"condition":125,"price":8.96,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20270115,"strike":20000,"right":"P"},"quote":{"ms_of_day":55982482,"bid_size":61,"bid_exchange":4,"bid":8.95,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":9.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20270115,"strike":20000,"right":"P"},"quote":{"ms_of_day":55982482,"bid_size":89,"bid_exchange":4,"bid":8.95,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":9.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250620,"strike":52000,"right":"P"},"quote":{"ms_of_day":55982461,"bid_size":281,"bid_exchange":11,"bid":3.2,"bid_condition":50,"ask_size":244,"ask_exchange":11,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250620,"strike":52000,"right":"P"},"ohlc":{"ms_of_day":55982483,"open":4.45,"high":4.45,"low":2.84,"close":3.25,"volume":21,"count":13,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250620,"strike":52000,"right":"P"},"trade":{"ms_of_day":55982483,"sequence":34463133,"size":2,"condition":125,"price":3.25,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250328,"strike":27000,"right":"C"},"quote":{"ms_of_day":55982485,"bid_size":38,"bid_exchange":5,"bid":1.28,"bid_condition":50,"ask_size":25,"ask_exchange":31,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250328,"strike":27000,"right":"C"},"ohlc":{"ms_of_day":55982485,"open":0.13,"high":1.42,"low":0.08,"close":1.3,"volume":4320,"count":635,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250328,"strike":27000,"right":"C"},"trade":{"ms_of_day":55982485,"sequence":34463171,"size":25,"condition":18,"price":1.3,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250328,"strike":27000,"right":"C"},"quote":{"ms_of_day":55982485,"bid_size":38,"bid_exchange":5,"bid":1.28,"bid_condition":50,"ask_size":287,"ask_exchange":1,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250328,"strike":27000,"right":"C"},"quote":{"ms_of_day":55982485,"bid_size":38,"bid_exchange":5,"bid":1.28,"bid_condition":50,"ask_size":953,"ask_exchange":73,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":280000,"right":"P"},"quote":{"ms_of_day":55982435,"bid_size":557,"bid_exchange":43,"bid":19.1,"bid_condition":50,"ask_size":57,"ask_exchange":5,"ask":19.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55982487,"open":60.26,"high":66.55,"low":13.69,"close":19.17,"volume":5400,"count":1274,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":280000,"right":"P"},"trade":{"ms_of_day":55982487,"sequence":34463204,"size":1,"condition":125,"price":19.17,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55982500,"bid_size":100,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":120,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55982500,"bid_size":93,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":76,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55982500,"bid_size":17,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55982500,"bid_size":100,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":86,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"quote":{"ms_of_day":55982501,"bid_size":354,"bid_exchange":5,"bid":0.69,"bid_condition":50,"ask_size":104,"ask_exchange":46,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"quote":{"ms_of_day":55982183,"bid_size":4553,"bid_exchange":5,"bid":0.02,"bid_condition":50,"ask_size":1589,"ask_exchange":7,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"ohlc":{"ms_of_day":55982501,"open":8.68,"high":8.68,"low":0.01,"close":0.03,"volume":378045,"count":48809,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"trade":{"ms_of_day":55982501,"sequence":1427760688,"size":2,"condition":18,"price":0.03,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"quote":{"ms_of_day":55982501,"bid_size":4553,"bid_exchange":5,"bid":0.02,"bid_condition":50,"ask_size":1628,"ask_exchange":7,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":280000,"right":"P"},"quote":{"ms_of_day":55982493,"bid_size":557,"bid_exchange":43,"bid":19.1,"bid_condition":50,"ask_size":80,"ask_exchange":4,"ask":19.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":280000,"right":"P"},"quote":{"ms_of_day":55982493,"bid_size":557,"bid_exchange":43,"bid":19.1,"bid_condition":50,"ask_size":80,"ask_exchange":4,"ask":19.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55982501,"bid_size":17,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":16,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55982501,"bid_size":94,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":76,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260320,"strike":120000,"right":"C"},"quote":{"ms_of_day":55982503,"bid_size":68,"bid_exchange":43,"bid":20.25,"bid_condition":50,"ask_size":943,"ask_exchange":43,"ask":20.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":44000,"right":"C"},"quote":{"ms_of_day":55982508,"bid_size":105,"bid_exchange":46,"bid":0.22,"bid_condition":50,"ask_size":163,"ask_exchange":31,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":44000,"right":"C"},"ohlc":{"ms_of_day":55982508,"open":2.2,"high":2.89,"low":0.11,"close":0.23,"volume":4602,"count":504,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":44000,"right":"C"},"trade":{"ms_of_day":55982508,"sequence":-1345019746,"size":5,"condition":134,"price":0.23,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":44000,"right":"C"},"quote":{"ms_of_day":55982508,"bid_size":105,"bid_exchange":46,"bid":0.22,"bid_condition":50,"ask_size":163,"ask_exchange":31,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":44000,"right":"C"},"ohlc":{"ms_of_day":55982508,"open":2.2,"high":2.89,"low":0.11,"close":0.23,"volume":4607,"count":505,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":44000,"right":"C"},"trade":{"ms_of_day":55982508,"sequence":-1345019745,"size":5,"condition":134,"price":0.23,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":44500,"right":"C"},"quote":{"ms_of_day":55980960,"bid_size":318,"bid_exchange":46,"bid":0.12,"bid_condition":50,"ask_size":292,"ask_exchange":31,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":44500,"right":"C"},"ohlc":{"ms_of_day":55982508,"open":0.67,"high":2.19,"low":0.07,"close":0.12,"volume":1439,"count":238,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":44500,"right":"C"},"trade":{"ms_of_day":55982508,"sequence":-1345019744,"size":4,"condition":134,"price":0.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":44500,"right":"C"},"quote":{"ms_of_day":55980960,"bid_size":318,"bid_exchange":46,"bid":0.12,"bid_condition":50,"ask_size":292,"ask_exchange":31,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":44500,"right":"C"},"ohlc":{"ms_of_day":55982508,"open":0.67,"high":2.19,"low":0.07,"close":0.12,"volume":1442,"count":239,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":44500,"right":"C"},"trade":{"ms_of_day":55982508,"sequence":-1345019740,"size":3,"condition":134,"price":0.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":44500,"right":"C"},"quote":{"ms_of_day":55980960,"bid_size":318,"bid_exchange":46,"bid":0.12,"bid_condition":50,"ask_size":292,"ask_exchange":31,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":44500,"right":"C"},"ohlc":{"ms_of_day":55982508,"open":0.67,"high":2.19,"low":0.07,"close":0.12,"volume":1444,"count":240,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":44500,"right":"C"},"trade":{"ms_of_day":55982508,"sequence":-1345019739,"size":2,"condition":134,"price":0.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":44500,"right":"C"},"quote":{"ms_of_day":55980960,"bid_size":318,"bid_exchange":46,"bid":0.12,"bid_condition":50,"ask_size":292,"ask_exchange":31,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":44500,"right":"C"},"ohlc":{"ms_of_day":55982508,"open":0.67,"high":2.19,"low":0.07,"close":0.12,"volume":1445,"count":241,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":44500,"right":"C"},"trade":{"ms_of_day":55982508,"sequence":-1345019738,"size":1,"condition":134,"price":0.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":44500,"right":"C"},"quote":{"ms_of_day":55982508,"bid_size":478,"bid_exchange":42,"bid":0.12,"bid_condition":50,"ask_size":292,"ask_exchange":31,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":44000,"right":"C"},"quote":{"ms_of_day":55982508,"bid_size":105,"bid_exchange":46,"bid":0.22,"bid_condition":50,"ask_size":10,"ask_exchange":73,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":44000,"right":"C"},"quote":{"ms_of_day":55982508,"bid_size":105,"bid_exchange":46,"bid":0.22,"bid_condition":50,"ask_size":288,"ask_exchange":7,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":44500,"right":"C"},"quote":{"ms_of_day":55982509,"bid_size":478,"bid_exchange":42,"bid":0.12,"bid_condition":50,"ask_size":366,"ask_exchange":42,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250516,"strike":150000,"right":"C"},"quote":{"ms_of_day":55982520,"bid_size":419,"bid_exchange":5,"bid":4.4,"bid_condition":50,"ask_size":420,"ask_exchange":5,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250516,"strike":150000,"right":"C"},"ohlc":{"ms_of_day":55982520,"open":6.36,"high":11.1,"low":3.05,"close":4.45,"volume":19406,"count":2294,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250516,"strike":150000,"right":"C"},"trade":{"ms_of_day":55982520,"sequence":-627372926,"size":1,"condition":18,"price":4.45,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250516,"strike":150000,"right":"C"},"quote":{"ms_of_day":55982520,"bid_size":439,"bid_exchange":65,"bid":4.4,"bid_condition":50,"ask_size":420,"ask_exchange":5,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250516,"strike":150000,"right":"C"},"quote":{"ms_of_day":55982520,"bid_size":559,"bid_exchange":5,"bid":4.4,"bid_condition":50,"ask_size":420,"ask_exchange":5,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":275000,"right":"P"},"quote":{"ms_of_day":55982528,"bid_size":1,"bid_exchange":7,"bid":16.1,"bid_condition":50,"ask_size":459,"ask_exchange":43,"ask":17.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":275000,"right":"P"},"quote":{"ms_of_day":55982528,"bid_size":3,"bid_exchange":7,"bid":16.1,"bid_condition":50,"ask_size":459,"ask_exchange":43,"ask":17.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55982538,"bid_size":20,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":43,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55982538,"open":30.02,"high":33.0,"low":0.79,"close":2.9,"volume":79968,"count":31439,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55982538,"sequence":600423904,"size":1,"condition":18,"price":2.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55982539,"bid_size":20,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":44,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250620,"strike":52000,"right":"P"},"quote":{"ms_of_day":55982461,"bid_size":281,"bid_exchange":11,"bid":3.2,"bid_condition":50,"ask_size":244,"ask_exchange":11,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250620,"strike":52000,"right":"P"},"ohlc":{"ms_of_day":55982537,"open":4.45,"high":4.45,"low":2.84,"close":3.25,"volume":23,"count":14,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250620,"strike":52000,"right":"P"},"trade":{"ms_of_day":55982537,"sequence":34464534,"size":2,"condition":125,"price":3.25,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"quote":{"ms_of_day":55982370,"bid_size":1,"bid_exchange":43,"bid":1.12,"bid_condition":50,"ask_size":139,"ask_exchange":46,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"ohlc":{"ms_of_day":55982543,"open":16.89,"high":18.35,"low":0.27,"close":1.13,"volume":281479,"count":47576,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"trade":{"ms_of_day":55982543,"sequence":-1410674012,"size":2,"condition":18,"price":1.13,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"quote":{"ms_of_day":55982543,"bid_size":1,"bid_exchange":43,"bid":1.12,"bid_condition":50,"ask_size":249,"ask_exchange":73,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"quote":{"ms_of_day":55982544,"bid_size":1,"bid_exchange":43,"bid":1.12,"bid_condition":50,"ask_size":289,"ask_exchange":42,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRNA","expiration":20250417,"strike":35000,"right":"P"},"quote":{"ms_of_day":55982555,"bid_size":29,"bid_exchange":11,"bid":3.7,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRNA","expiration":20250417,"strike":35000,"right":"P"},"ohlc":{"ms_of_day":55982555,"open":3.88,"high":4.45,"low":2.14,"close":3.75,"volume":1463,"count":324,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRNA","expiration":20250417,"strike":35000,"right":"P"},"trade":{"ms_of_day":55982555,"sequence":842404460,"size":5,"condition":18,"price":3.75,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRNA","expiration":20250417,"strike":35000,"right":"P"},"quote":{"ms_of_day":55982555,"bid_size":29,"bid_exchange":11,"bid":3.7,"bid_condition":50,"ask_size":67,"ask_exchange":4,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRNA","expiration":20250417,"strike":35000,"right":"P"},"quote":{"ms_of_day":55982557,"bid_size":29,"bid_exchange":11,"bid":3.7,"bid_condition":50,"ask_size":67,"ask_exchange":4,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55982563,"bid_size":20,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":33,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55982557,"bid_size":30,"bid_exchange":7,"bid":1.41,"bid_condition":50,"ask_size":20,"ask_exchange":11,"ask":1.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55982563,"open":3.5,"high":8.82,"low":0.42,"close":1.41,"volume":445852,"count":47802,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"trade":{"ms_of_day":55982563,"sequence":600425250,"size":1,"condition":125,"price":1.41,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HIMS","expiration":20250425,"strike":50000,"right":"C"},"quote":{"ms_of_day":55972885,"bid_size":1,"bid_exchange":46,"bid":0.19,"bid_condition":50,"ask_size":187,"ask_exchange":46,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HIMS","expiration":20250425,"strike":50000,"right":"C"},"ohlc":{"ms_of_day":55982564,"open":1.32,"high":1.87,"low":0.19,"close":0.19,"volume":1736,"count":124,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HIMS","expiration":20250425,"strike":50000,"right":"C"},"trade":{"ms_of_day":55982564,"sequence":-629965091,"size":1,"condition":18,"price":0.19,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HIMS","expiration":20250425,"strike":50000,"right":"C"},"quote":{"ms_of_day":55982564,"bid_size":67,"bid_exchange":7,"bid":0.08,"bid_condition":50,"ask_size":202,"ask_exchange":46,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HIMS","expiration":20250425,"strike":50000,"right":"C"},"quote":{"ms_of_day":55982564,"bid_size":171,"bid_exchange":60,"bid":0.08,"bid_condition":50,"ask_size":202,"ask_exchange":46,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55982564,"bid_size":30,"bid_exchange":7,"bid":1.41,"bid_condition":50,"ask_size":81,"ask_exchange":42,"ask":1.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55982565,"bid_size":30,"bid_exchange":7,"bid":1.41,"bid_condition":50,"ask_size":89,"ask_exchange":42,"ask":1.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250620,"strike":52000,"right":"P"},"quote":{"ms_of_day":55982461,"bid_size":281,"bid_exchange":11,"bid":3.2,"bid_condition":50,"ask_size":244,"ask_exchange":11,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250620,"strike":52000,"right":"P"},"ohlc":{"ms_of_day":55982582,"open":4.45,"high":4.45,"low":2.84,"close":3.25,"volume":25,"count":15,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250620,"strike":52000,"right":"P"},"trade":{"ms_of_day":55982582,"sequence":34467146,"size":2,"condition":125,"price":3.25,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55982567,"bid_size":84,"bid_exchange":46,"bid":1.44,"bid_condition":50,"ask_size":82,"ask_exchange":31,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"ohlc":{"ms_of_day":55982590,"open":9.14,"high":15.72,"low":0.64,"close":1.45,"volume":106249,"count":15808,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"trade":{"ms_of_day":55982590,"sequence":1427765336,"size":2,"condition":18,"price":1.45,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55982567,"bid_size":84,"bid_exchange":46,"bid":1.44,"bid_condition":50,"ask_size":82,"ask_exchange":31,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"ohlc":{"ms_of_day":55982590,"open":9.14,"high":15.72,"low":0.64,"close":1.45,"volume":106250,"count":15809,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"trade":{"ms_of_day":55982590,"sequence":1427765337,"size":1,"condition":18,"price":1.45,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55982590,"bid_size":84,"bid_exchange":46,"bid":1.44,"bid_condition":50,"ask_size":82,"ask_exchange":31,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55982590,"bid_size":75,"bid_exchange":73,"bid":1.44,"bid_condition":50,"ask_size":82,"ask_exchange":31,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":565000,"right":"P"},"quote":{"ms_of_day":55982536,"bid_size":103,"bid_exchange":42,"bid":14.12,"bid_condition":50,"ask_size":5,"ask_exchange":1,"ask":14.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55982591,"open":15.6,"high":25.98,"low":11.54,"close":14.13,"volume":9038,"count":1295,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":565000,"right":"P"},"trade":{"ms_of_day":55982591,"sequence":1427765503,"size":1,"condition":18,"price":14.13,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":565000,"right":"P"},"quote":{"ms_of_day":55982536,"bid_size":103,"bid_exchange":42,"bid":14.12,"bid_condition":50,"ask_size":5,"ask_exchange":1,"ask":14.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55982591,"open":15.6,"high":25.98,"low":11.54,"close":14.13,"volume":9039,"count":1296,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":565000,"right":"P"},"trade":{"ms_of_day":55982591,"sequence":1427765504,"size":1,"condition":18,"price":14.13,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":565000,"right":"P"},"quote":{"ms_of_day":55982592,"bid_size":103,"bid_exchange":42,"bid":14.12,"bid_condition":50,"ask_size":67,"ask_exchange":69,"ask":14.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":565000,"right":"P"},"quote":{"ms_of_day":55982592,"bid_size":103,"bid_exchange":42,"bid":14.12,"bid_condition":50,"ask_size":67,"ask_exchange":69,"ask":14.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55982592,"open":15.6,"high":25.98,"low":11.54,"close":14.13,"volume":9044,"count":1297,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":565000,"right":"P"},"trade":{"ms_of_day":55982592,"sequence":1427765539,"size":5,"condition":18,"price":14.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":565000,"right":"P"},"quote":{"ms_of_day":55982592,"bid_size":1,"bid_exchange":1,"bid":14.13,"bid_condition":50,"ask_size":67,"ask_exchange":69,"ask":14.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":565000,"right":"P"},"quote":{"ms_of_day":55982597,"bid_size":103,"bid_exchange":42,"bid":14.12,"bid_condition":50,"ask_size":67,"ask_exchange":69,"ask":14.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55982597,"open":15.6,"high":25.98,"low":11.54,"close":14.13,"volume":9045,"count":1298,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":565000,"right":"P"},"trade":{"ms_of_day":55982597,"sequence":1427765843,"size":1,"condition":18,"price":14.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":565000,"right":"P"},"quote":{"ms_of_day":55982597,"bid_size":79,"bid_exchange":1,"bid":14.13,"bid_condition":50,"ask_size":67,"ask_exchange":69,"ask":14.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250417,"strike":115000,"right":"C"},"quote":{"ms_of_day":55982131,"bid_size":517,"bid_exchange":9,"bid":10.55,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":11.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250417,"strike":115000,"right":"C"},"ohlc":{"ms_of_day":55982598,"open":8.05,"high":17.8,"low":7.6,"close":11.05,"volume":1358,"count":249,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250417,"strike":115000,"right":"C"},"trade":{"ms_of_day":55982598,"sequence":-1153382324,"size":1,"condition":18,"price":11.05,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":565000,"right":"P"},"quote":{"ms_of_day":55982598,"bid_size":79,"bid_exchange":1,"bid":14.13,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":14.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250417,"strike":115000,"right":"C"},"quote":{"ms_of_day":55982131,"bid_size":517,"bid_exchange":9,"bid":10.55,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":11.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250417,"strike":115000,"right":"C"},"ohlc":{"ms_of_day":55982599,"open":8.05,"high":17.8,"low":7.6,"close":11.05,"volume":1359,"count":250,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250417,"strike":115000,"right":"C"},"trade":{"ms_of_day":55982599,"sequence":-1153381976,"size":1,"condition":18,"price":11.05,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250417,"strike":115000,"right":"C"},"quote":{"ms_of_day":55982600,"bid_size":497,"bid_exchange":9,"bid":10.55,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":11.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250417,"strike":115000,"right":"C"},"quote":{"ms_of_day":55982600,"bid_size":497,"bid_exchange":9,"bid":10.55,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":11.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250417,"strike":115000,"right":"C"},"ohlc":{"ms_of_day":55982600,"open":8.05,"high":17.8,"low":7.6,"close":11.05,"volume":1361,"count":251,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250417,"strike":115000,"right":"C"},"trade":{"ms_of_day":55982600,"sequence":-1153381676,"size":2,"condition":18,"price":11.05,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250417,"strike":115000,"right":"C"},"quote":{"ms_of_day":55982600,"bid_size":497,"bid_exchange":9,"bid":10.55,"bid_condition":50,"ask_size":51,"ask_exchange":5,"ask":11.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250620,"strike":52000,"right":"P"},"quote":{"ms_of_day":55982604,"bid_size":310,"bid_exchange":5,"bid":3.2,"bid_condition":50,"ask_size":244,"ask_exchange":11,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250620,"strike":52000,"right":"P"},"quote":{"ms_of_day":55982604,"bid_size":321,"bid_exchange":4,"bid":3.2,"bid_condition":50,"ask_size":244,"ask_exchange":11,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250815,"strike":140000,"right":"P"},"quote":{"ms_of_day":55982600,"bid_size":1,"bid_exchange":7,"bid":22.05,"bid_condition":50,"ask_size":80,"ask_exchange":1,"ask":22.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250815,"strike":140000,"right":"P"},"ohlc":{"ms_of_day":55982601,"open":20.55,"high":23.1,"low":19.4,"close":22.05,"volume":36,"count":19,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250815,"strike":140000,"right":"P"},"trade":{"ms_of_day":55982601,"sequence":-1153380862,"size":1,"condition":18,"price":22.05,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250815,"strike":140000,"right":"P"},"quote":{"ms_of_day":55982601,"bid_size":9,"bid_exchange":73,"bid":22.0,"bid_condition":50,"ask_size":80,"ask_exchange":1,"ask":22.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250620,"strike":140000,"right":"P"},"quote":{"ms_of_day":55982599,"bid_size":2,"bid_exchange":42,"bid":20.05,"bid_condition":50,"ask_size":128,"ask_exchange":4,"ask":20.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250620,"strike":140000,"right":"P"},"ohlc":{"ms_of_day":55982602,"open":32.59,"high":32.59,"low":16.8,"close":20.05,"volume":504,"count":42,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250620,"strike":140000,"right":"P"},"trade":{"ms_of_day":55982602,"sequence":-1153380837,"size":2,"condition":18,"price":20.05,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":565000,"right":"P"},"quote":{"ms_of_day":55982598,"bid_size":79,"bid_exchange":1,"bid":14.13,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":14.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55982604,"open":15.6,"high":25.98,"low":11.54,"close":14.13,"volume":9049,"count":1299,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":565000,"right":"P"},"trade":{"ms_of_day":55982604,"sequence":1427767271,"size":4,"condition":18,"price":14.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":565000,"right":"P"},"quote":{"ms_of_day":55982604,"bid_size":75,"bid_exchange":1,"bid":14.13,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":14.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250815,"strike":135000,"right":"P"},"quote":{"ms_of_day":55982602,"bid_size":1,"bid_exchange":7,"bid":18.65,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":18.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250815,"strike":135000,"right":"P"},"ohlc":{"ms_of_day":55982602,"open":19.75,"high":19.75,"low":17.25,"close":18.65,"volume":128,"count":27,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250815,"strike":135000,"right":"P"},"trade":{"ms_of_day":55982602,"sequence":-1153380761,"size":1,"condition":18,"price":18.65,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250815,"strike":135000,"right":"P"},"quote":{"ms_of_day":55982602,"bid_size":16,"bid_exchange":60,"bid":18.6,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":18.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250620,"strike":140000,"right":"P"},"quote":{"ms_of_day":55982602,"bid_size":2,"bid_exchange":42,"bid":20.05,"bid_condition":50,"ask_size":128,"ask_exchange":4,"ask":20.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250815,"strike":140000,"right":"P"},"quote":{"ms_of_day":55982602,"bid_size":9,"bid_exchange":73,"bid":22.0,"bid_condition":50,"ask_size":59,"ask_exchange":4,"ask":22.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250620,"strike":140000,"right":"P"},"quote":{"ms_of_day":55982602,"bid_size":2,"bid_exchange":42,"bid":20.05,"bid_condition":50,"ask_size":128,"ask_exchange":4,"ask":20.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250620,"strike":140000,"right":"P"},"ohlc":{"ms_of_day":55982602,"open":32.59,"high":32.59,"low":16.8,"close":20.05,"volume":505,"count":43,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250620,"strike":140000,"right":"P"},"trade":{"ms_of_day":55982602,"sequence":-1153380620,"size":1,"condition":18,"price":20.05,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250815,"strike":135000,"right":"P"},"quote":{"ms_of_day":55982602,"bid_size":16,"bid_exchange":60,"bid":18.6,"bid_condition":50,"ask_size":30,"ask_exchange":1,"ask":18.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EIX","expiration":20251017,"strike":52500,"right":"C"},"quote":{"ms_of_day":55982606,"bid_size":145,"bid_exchange":9,"bid":8.1,"bid_condition":50,"ask_size":16,"ask_exchange":7,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250620,"strike":140000,"right":"P"},"quote":{"ms_of_day":55982605,"bid_size":2,"bid_exchange":42,"bid":20.05,"bid_condition":50,"ask_size":128,"ask_exchange":4,"ask":20.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MARA","expiration":20250328,"strike":13000,"right":"P"},"quote":{"ms_of_day":55982039,"bid_size":828,"bid_exchange":31,"bid":0.03,"bid_condition":50,"ask_size":1133,"ask_exchange":46,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MARA","expiration":20250328,"strike":13000,"right":"P"},"ohlc":{"ms_of_day":55982603,"open":1.3,"high":1.3,"low":0.03,"close":0.04,"volume":6378,"count":759,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MARA","expiration":20250328,"strike":13000,"right":"P"},"trade":{"ms_of_day":55982603,"sequence":1417506401,"size":12,"condition":18,"price":0.04,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MARA","expiration":20250328,"strike":13000,"right":"P"},"quote":{"ms_of_day":55982603,"bid_size":828,"bid_exchange":31,"bid":0.03,"bid_condition":50,"ask_size":1903,"ask_exchange":42,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MARA","expiration":20250328,"strike":13000,"right":"P"},"quote":{"ms_of_day":55982603,"bid_size":848,"bid_exchange":31,"bid":0.03,"bid_condition":50,"ask_size":1903,"ask_exchange":42,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250620,"strike":130000,"right":"P"},"quote":{"ms_of_day":55982607,"bid_size":33,"bid_exchange":4,"bid":13.25,"bid_condition":50,"ask_size":53,"ask_exchange":4,"ask":13.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250620,"strike":130000,"right":"P"},"ohlc":{"ms_of_day":55982607,"open":19.35,"high":20.1,"low":10.9,"close":13.3,"volume":1283,"count":233,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250620,"strike":130000,"right":"P"},"trade":{"ms_of_day":55982607,"sequence":-1153379374,"size":2,"condition":18,"price":13.3,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250620,"strike":140000,"right":"P"},"quote":{"ms_of_day":55982608,"bid_size":1,"bid_exchange":42,"bid":20.05,"bid_condition":50,"ask_size":133,"ask_exchange":4,"ask":20.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250620,"strike":140000,"right":"P"},"ohlc":{"ms_of_day":55982608,"open":32.59,"high":32.59,"low":16.8,"close":20.05,"volume":506,"count":44,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250620,"strike":140000,"right":"P"},"trade":{"ms_of_day":55982608,"sequence":-1153379146,"size":1,"condition":18,"price":20.05,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250620,"strike":140000,"right":"P"},"quote":{"ms_of_day":55982608,"bid_size":18,"bid_exchange":73,"bid":20.0,"bid_condition":50,"ask_size":133,"ask_exchange":4,"ask":20.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250620,"strike":140000,"right":"P"},"quote":{"ms_of_day":55982608,"bid_size":18,"bid_exchange":73,"bid":20.0,"bid_condition":50,"ask_size":133,"ask_exchange":4,"ask":20.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250620,"strike":140000,"right":"P"},"ohlc":{"ms_of_day":55982608,"open":32.59,"high":32.59,"low":16.8,"close":20.05,"volume":507,"count":45,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250620,"strike":140000,"right":"P"},"trade":{"ms_of_day":55982608,"sequence":-1153379140,"size":1,"condition":18,"price":20.05,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250620,"strike":140000,"right":"P"},"quote":{"ms_of_day":55982613,"bid_size":18,"bid_exchange":73,"bid":20.0,"bid_condition":50,"ask_size":100,"ask_exchange":4,"ask":20.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250620,"strike":145000,"right":"P"},"quote":{"ms_of_day":55982612,"bid_size":2,"bid_exchange":7,"bid":23.85,"bid_condition":50,"ask_size":287,"ask_exchange":4,"ask":24.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250620,"strike":145000,"right":"P"},"ohlc":{"ms_of_day":55982614,"open":20.45,"high":24.1,"low":20.0,"close":23.85,"volume":8,"count":5,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250620,"strike":145000,"right":"P"},"trade":{"ms_of_day":55982614,"sequence":-1153377658,"size":1,"condition":18,"price":23.85,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":565000,"right":"P"},"quote":{"ms_of_day":55982618,"bid_size":75,"bid_exchange":1,"bid":14.13,"bid_condition":50,"ask_size":67,"ask_exchange":42,"ask":14.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250328,"strike":124000,"right":"P"},"quote":{"ms_of_day":55982617,"bid_size":6,"bid_exchange":43,"bid":1.1,"bid_condition":50,"ask_size":525,"ask_exchange":4,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250328,"strike":124000,"right":"P"},"ohlc":{"ms_of_day":55982619,"open":8.89,"high":10.55,"low":1.05,"close":1.1,"volume":1045,"count":247,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250328,"strike":124000,"right":"P"},"trade":{"ms_of_day":55982619,"sequence":-1153376216,"size":6,"condition":18,"price":1.1,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250328,"strike":124000,"right":"P"},"quote":{"ms_of_day":55982619,"bid_size":65,"bid_exchange":73,"bid":1.06,"bid_condition":50,"ask_size":525,"ask_exchange":4,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250620,"strike":145000,"right":"P"},"quote":{"ms_of_day":55982620,"bid_size":2,"bid_exchange":7,"bid":23.85,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":23.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250328,"strike":124000,"right":"P"},"quote":{"ms_of_day":55982621,"bid_size":65,"bid_exchange":73,"bid":1.06,"bid_condition":50,"ask_size":525,"ask_exchange":4,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250404,"strike":138000,"right":"C"},"quote":{"ms_of_day":55982624,"bid_size":138,"bid_exchange":4,"bid":0.26,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250404,"strike":138000,"right":"C"},"ohlc":{"ms_of_day":55982624,"open":1.89,"high":4.0,"low":0.23,"close":0.29,"volume":367,"count":22,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250404,"strike":138000,"right":"C"},"trade":{"ms_of_day":55982624,"sequence":-1153375544,"size":7,"condition":18,"price":0.29,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250404,"strike":138000,"right":"C"},"quote":{"ms_of_day":55982627,"bid_size":67,"bid_exchange":60,"bid":0.28,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250404,"strike":138000,"right":"C"},"quote":{"ms_of_day":55982627,"bid_size":67,"bid_exchange":60,"bid":0.28,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":220000,"right":"P"},"quote":{"ms_of_day":55982638,"bid_size":216,"bid_exchange":46,"bid":0.19,"bid_condition":50,"ask_size":352,"ask_exchange":42,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":220000,"right":"P"},"ohlc":{"ms_of_day":55982638,"open":2.3,"high":9.1,"low":0.16,"close":0.19,"volume":123398,"count":21297,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":220000,"right":"P"},"trade":{"ms_of_day":55982638,"sequence":-1410671622,"size":1,"condition":18,"price":0.19,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":220000,"right":"P"},"quote":{"ms_of_day":55982638,"bid_size":216,"bid_exchange":46,"bid":0.19,"bid_condition":50,"ask_size":352,"ask_exchange":42,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":220000,"right":"P"},"quote":{"ms_of_day":55982639,"bid_size":216,"bid_exchange":46,"bid":0.19,"bid_condition":50,"ask_size":263,"ask_exchange":42,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55982605,"bid_size":73,"bid_exchange":73,"bid":0.71,"bid_condition":50,"ask_size":77,"ask_exchange":69,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55982641,"open":3.09,"high":7.97,"low":0.21,"close":0.72,"volume":441746,"count":55322,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55982641,"sequence":600429976,"size":3,"condition":18,"price":0.72,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55982648,"bid_size":232,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":159,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55982648,"open":27.46,"high":29.1,"low":0.15,"close":0.4,"volume":58429,"count":19514,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55982648,"sequence":600430140,"size":1,"condition":18,"price":0.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HIMS","expiration":20250425,"strike":50000,"right":"C"},"quote":{"ms_of_day":55982650,"bid_size":4,"bid_exchange":31,"bid":0.19,"bid_condition":50,"ask_size":369,"ask_exchange":46,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HIMS","expiration":20250425,"strike":50000,"right":"C"},"ohlc":{"ms_of_day":55982650,"open":1.32,"high":1.87,"low":0.19,"close":0.19,"volume":1740,"count":125,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HIMS","expiration":20250425,"strike":50000,"right":"C"},"trade":{"ms_of_day":55982650,"sequence":-629959333,"size":4,"condition":18,"price":0.19,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HIMS","expiration":20250425,"strike":50000,"right":"C"},"quote":{"ms_of_day":55982650,"bid_size":1349,"bid_exchange":46,"bid":0.08,"bid_condition":50,"ask_size":369,"ask_exchange":46,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HIMS","expiration":20250425,"strike":50000,"right":"C"},"quote":{"ms_of_day":55982651,"bid_size":1349,"bid_exchange":46,"bid":0.08,"bid_condition":50,"ask_size":303,"ask_exchange":46,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250620,"strike":130000,"right":"P"},"quote":{"ms_of_day":55982652,"bid_size":33,"bid_exchange":4,"bid":13.25,"bid_condition":50,"ask_size":76,"ask_exchange":73,"ask":13.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250620,"strike":130000,"right":"P"},"quote":{"ms_of_day":55982652,"bid_size":106,"bid_exchange":42,"bid":13.25,"bid_condition":50,"ask_size":76,"ask_exchange":73,"ask":13.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55982647,"bid_size":134,"bid_exchange":7,"bid":0.71,"bid_condition":50,"ask_size":77,"ask_exchange":69,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55982604,"bid_size":66,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55982654,"open":128.4,"high":135.0,"low":1.7,"close":3.1,"volume":37154,"count":13796,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55982654,"sequence":600430215,"size":2,"condition":18,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55982654,"bid_size":66,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55982651,"bid_size":134,"bid_exchange":7,"bid":0.71,"bid_condition":50,"ask_size":77,"ask_exchange":69,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250404,"strike":130000,"right":"C"},"quote":{"ms_of_day":55982627,"bid_size":221,"bid_exchange":4,"bid":1.27,"bid_condition":50,"ask_size":14,"ask_exchange":4,"ask":1.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250404,"strike":130000,"right":"C"},"ohlc":{"ms_of_day":55982661,"open":2.85,"high":6.81,"low":0.72,"close":1.31,"volume":3119,"count":419,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250404,"strike":130000,"right":"C"},"trade":{"ms_of_day":55982661,"sequence":-1153370272,"size":1,"condition":130,"price":1.31,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250328,"strike":128000,"right":"C"},"quote":{"ms_of_day":55982620,"bid_size":246,"bid_exchange":46,"bid":0.22,"bid_condition":50,"ask_size":249,"ask_exchange":4,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250328,"strike":128000,"right":"C"},"ohlc":{"ms_of_day":55982661,"open":2.6,"high":7.2,"low":0.0,"close":0.2,"volume":2439,"count":491,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250328,"strike":128000,"right":"C"},"trade":{"ms_of_day":55982661,"sequence":-1153370273,"size":1,"condition":130,"price":0.24,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55982667,"bid_size":232,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":96,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55982668,"bid_size":232,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":80,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55982670,"bid_size":64,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55982671,"bid_size":93,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":70,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55982671,"open":130.0,"high":130.0,"low":1.1,"close":1.8,"volume":36683,"count":13712,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55982671,"sequence":600430938,"size":1,"condition":18,"price":1.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20260116,"strike":7000,"right":"P"},"quote":{"ms_of_day":55982644,"bid_size":457,"bid_exchange":65,"bid":2.3,"bid_condition":50,"ask_size":4,"ask_exchange":7,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20260116,"strike":7000,"right":"P"},"ohlc":{"ms_of_day":55982681,"open":3.6,"high":3.8,"low":2.0,"close":2.35,"volume":4997,"count":1586,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20260116,"strike":7000,"right":"P"},"trade":{"ms_of_day":55982681,"sequence":-1153368668,"size":1,"condition":18,"price":2.35,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"quote":{"ms_of_day":55982682,"bid_size":4013,"bid_exchange":65,"bid":0.02,"bid_condition":50,"ask_size":1628,"ask_exchange":7,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55982685,"bid_size":93,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":76,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250328,"strike":128000,"right":"C"},"quote":{"ms_of_day":55982690,"bid_size":246,"bid_exchange":46,"bid":0.22,"bid_condition":50,"ask_size":6,"ask_exchange":43,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250404,"strike":130000,"right":"C"},"quote":{"ms_of_day":55982693,"bid_size":88,"bid_exchange":46,"bid":1.27,"bid_condition":50,"ask_size":13,"ask_exchange":31,"ask":1.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250404,"strike":4500,"right":"P"},"quote":{"ms_of_day":55982523,"bid_size":74,"bid_exchange":31,"bid":0.01,"bid_condition":50,"ask_size":62,"ask_exchange":11,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250404,"strike":4500,"right":"P"},"ohlc":{"ms_of_day":55982691,"open":0.22,"high":0.22,"low":0.01,"close":0.01,"volume":540,"count":58,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250404,"strike":4500,"right":"P"},"trade":{"ms_of_day":55982691,"sequence":-123581025,"size":1,"condition":18,"price":0.01,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250404,"strike":4500,"right":"P"},"quote":{"ms_of_day":55982691,"bid_size":74,"bid_exchange":31,"bid":0.01,"bid_condition":50,"ask_size":62,"ask_exchange":11,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250404,"strike":4500,"right":"P"},"quote":{"ms_of_day":55982691,"bid_size":74,"bid_exchange":31,"bid":0.01,"bid_condition":50,"ask_size":231,"ask_exchange":7,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20260116,"strike":7000,"right":"P"},"quote":{"ms_of_day":55982681,"bid_size":457,"bid_exchange":65,"bid":2.3,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20260116,"strike":7000,"right":"P"},"quote":{"ms_of_day":55982682,"bid_size":476,"bid_exchange":60,"bid":2.3,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250404,"strike":130000,"right":"C"},"quote":{"ms_of_day":55982696,"bid_size":67,"bid_exchange":46,"bid":1.27,"bid_condition":50,"ask_size":13,"ask_exchange":31,"ask":1.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FXI","expiration":20250328,"strike":37000,"right":"C"},"quote":{"ms_of_day":55982705,"bid_size":914,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":824,"ask_exchange":9,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250328,"strike":128000,"right":"C"},"quote":{"ms_of_day":55982709,"bid_size":267,"bid_exchange":46,"bid":0.22,"bid_condition":50,"ask_size":17,"ask_exchange":46,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":64000,"right":"C"},"quote":{"ms_of_day":55982429,"bid_size":279,"bid_exchange":42,"bid":0.62,"bid_condition":50,"ask_size":258,"ask_exchange":42,"ask":0.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":64000,"right":"C"},"ohlc":{"ms_of_day":55982709,"open":2.98,"high":3.4,"low":0.41,"close":0.64,"volume":21823,"count":2646,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":64000,"right":"C"},"trade":{"ms_of_day":55982709,"sequence":34472425,"size":1,"condition":125,"price":0.64,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":64000,"right":"C"},"quote":{"ms_of_day":55982712,"bid_size":279,"bid_exchange":42,"bid":0.62,"bid_condition":50,"ask_size":705,"ask_exchange":4,"ask":0.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FXI","expiration":20250328,"strike":37000,"right":"C"},"quote":{"ms_of_day":55982713,"bid_size":914,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":696,"ask_exchange":42,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55982459,"bid_size":85,"bid_exchange":7,"bid":0.12,"bid_condition":50,"ask_size":157,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55982712,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":6070,"count":788,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55982712,"sequence":-627354525,"size":2,"condition":95,"price":0.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55982459,"bid_size":85,"bid_exchange":7,"bid":0.12,"bid_condition":50,"ask_size":157,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55982712,"open":0.65,"high":1.45,"low":0.08,"close":0.12,"volume":6072,"count":789,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"trade":{"ms_of_day":55982712,"sequence":-627354524,"size":2,"condition":95,"price":0.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":569000,"right":"P"},"quote":{"ms_of_day":55982604,"bid_size":109,"bid_exchange":60,"bid":6.5,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":6.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55982719,"open":6.6,"high":8.64,"low":3.85,"close":6.53,"volume":1109,"count":249,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":569000,"right":"P"},"trade":{"ms_of_day":55982719,"sequence":1427770850,"size":1,"condition":125,"price":6.53,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"C"},"quote":{"ms_of_day":55982726,"bid_size":11,"bid_exchange":5,"bid":0.28,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55982726,"open":5.52,"high":5.52,"low":0.09,"close":0.3,"volume":3147,"count":1225,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"C"},"trade":{"ms_of_day":55982726,"sequence":-123578265,"size":1,"condition":125,"price":0.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":64000,"right":"C"},"quote":{"ms_of_day":55982735,"bid_size":278,"bid_exchange":42,"bid":0.62,"bid_condition":50,"ask_size":705,"ask_exchange":4,"ask":0.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250331,"strike":20000,"right":"C"},"quote":{"ms_of_day":55982740,"bid_size":125,"bid_exchange":7,"bid":0.12,"bid_condition":50,"ask_size":157,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLSK","expiration":20250328,"strike":9000,"right":"P"},"quote":{"ms_of_day":55982743,"bid_size":49,"bid_exchange":7,"bid":1.03,"bid_condition":50,"ask_size":63,"ask_exchange":5,"ask":1.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ROKU","expiration":20250328,"strike":78000,"right":"C"},"quote":{"ms_of_day":55981890,"bid_size":1,"bid_exchange":7,"bid":0.58,"bid_condition":50,"ask_size":175,"ask_exchange":65,"ask":0.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ROKU","expiration":20250328,"strike":78000,"right":"C"},"ohlc":{"ms_of_day":55982746,"open":6.0,"high":6.0,"low":0.15,"close":0.58,"volume":2456,"count":307,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ROKU","expiration":20250328,"strike":78000,"right":"C"},"trade":{"ms_of_day":55982746,"sequence":38142453,"size":1,"condition":18,"price":0.58,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ROKU","expiration":20250328,"strike":78000,"right":"C"},"quote":{"ms_of_day":55982746,"bid_size":9,"bid_exchange":69,"bid":0.56,"bid_condition":50,"ask_size":175,"ask_exchange":65,"ask":0.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ROKU","expiration":20250328,"strike":78000,"right":"C"},"quote":{"ms_of_day":55982746,"bid_size":9,"bid_exchange":69,"bid":0.56,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":113000,"right":"C"},"quote":{"ms_of_day":55982734,"bid_size":4497,"bid_exchange":43,"bid":3.0,"bid_condition":50,"ask_size":120,"ask_exchange":31,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":113000,"right":"C"},"ohlc":{"ms_of_day":55982760,"open":8.4,"high":12.5,"low":2.5,"close":3.0,"volume":22587,"count":4039,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":113000,"right":"C"},"trade":{"ms_of_day":55982760,"sequence":734918535,"size":7,"condition":125,"price":3.04,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":113000,"right":"C"},"quote":{"ms_of_day":55982760,"bid_size":4497,"bid_exchange":43,"bid":3.0,"bid_condition":50,"ask_size":174,"ask_exchange":42,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":113000,"right":"C"},"quote":{"ms_of_day":55982763,"bid_size":4497,"bid_exchange":43,"bid":3.0,"bid_condition":50,"ask_size":306,"ask_exchange":31,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20260116,"strike":7000,"right":"P"},"quote":{"ms_of_day":55982683,"bid_size":653,"bid_exchange":65,"bid":2.3,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20260116,"strike":7000,"right":"P"},"ohlc":{"ms_of_day":55982781,"open":3.6,"high":3.8,"low":2.0,"close":2.35,"volume":4999,"count":1587,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20260116,"strike":7000,"right":"P"},"trade":{"ms_of_day":55982781,"sequence":-1153360391,"size":2,"condition":125,"price":2.35,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"quote":{"ms_of_day":55982792,"bid_size":138,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":550,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55982798,"bid_size":93,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":69,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":22000,"right":"C"},"quote":{"ms_of_day":55982798,"bid_size":5,"bid_exchange":46,"bid":4.6,"bid_condition":50,"ask_size":416,"ask_exchange":73,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":22000,"right":"C"},"ohlc":{"ms_of_day":55982798,"open":6.3,"high":9.4,"low":3.65,"close":4.6,"volume":874,"count":186,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":22000,"right":"C"},"trade":{"ms_of_day":55982798,"sequence":-629952517,"size":5,"condition":18,"price":4.6,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":22000,"right":"C"},"quote":{"ms_of_day":55982798,"bid_size":1,"bid_exchange":73,"bid":4.5,"bid_condition":50,"ask_size":416,"ask_exchange":73,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250718,"strike":22000,"right":"C"},"quote":{"ms_of_day":55982798,"bid_size":1,"bid_exchange":73,"bid":4.5,"bid_condition":50,"ask_size":417,"ask_exchange":73,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BIDU","expiration":20250328,"strike":102000,"right":"C"},"quote":{"ms_of_day":55982459,"bid_size":251,"bid_exchange":7,"bid":0.19,"bid_condition":50,"ask_size":37,"ask_exchange":46,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BIDU","expiration":20250328,"strike":102000,"right":"C"},"ohlc":{"ms_of_day":55982819,"open":1.2,"high":3.3,"low":0.14,"close":0.19,"volume":4512,"count":831,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BIDU","expiration":20250328,"strike":102000,"right":"C"},"trade":{"ms_of_day":55982819,"sequence":-627345334,"size":1,"condition":18,"price":0.19,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BIDU","expiration":20250328,"strike":102000,"right":"C"},"quote":{"ms_of_day":55982819,"bid_size":251,"bid_exchange":7,"bid":0.19,"bid_condition":50,"ask_size":37,"ask_exchange":46,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BIDU","expiration":20250328,"strike":102000,"right":"C"},"quote":{"ms_of_day":55982819,"bid_size":251,"bid_exchange":7,"bid":0.19,"bid_condition":50,"ask_size":83,"ask_exchange":73,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250425,"strike":260000,"right":"C"},"quote":{"ms_of_day":55925732,"bid_size":301,"bid_exchange":1,"bid":0.02,"bid_condition":50,"ask_size":292,"ask_exchange":69,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250425,"strike":260000,"right":"C"},"ohlc":{"ms_of_day":55982829,"open":0.63,"high":0.64,"low":0.01,"close":0.02,"volume":121,"count":110,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250425,"strike":260000,"right":"C"},"trade":{"ms_of_day":55982829,"sequence":-1410664708,"size":1,"condition":125,"price":0.02,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55982850,"bid_size":73,"bid_exchange":7,"bid":1.44,"bid_condition":50,"ask_size":153,"ask_exchange":46,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"ohlc":{"ms_of_day":55982855,"open":9.14,"high":15.72,"low":0.64,"close":1.44,"volume":106260,"count":15810,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"trade":{"ms_of_day":55982855,"sequence":1427772912,"size":10,"condition":125,"price":1.44,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250403,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55982885,"bid_size":15,"bid_exchange":5,"bid":50.0,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":50.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250403,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55982885,"open":146.99,"high":146.99,"low":46.35,"close":50.0,"volume":76,"count":45,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250403,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55982885,"sequence":600437933,"size":1,"condition":18,"price":50.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20260116,"strike":7000,"right":"P"},"quote":{"ms_of_day":55982892,"bid_size":754,"bid_exchange":65,"bid":2.3,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BLK","expiration":20250328,"strike":900000,"right":"P"},"quote":{"ms_of_day":55982894,"bid_size":0,"bid_exchange":42,"bid":0.0,"bid_condition":50,"ask_size":7,"ask_exchange":4,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PDD","expiration":20250620,"strike":145000,"right":"P"},"quote":{"ms_of_day":55982904,"bid_size":1,"bid_exchange":42,"bid":23.85,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":23.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55982906,"bid_size":73,"bid_exchange":7,"bid":1.44,"bid_condition":50,"ask_size":92,"ask_exchange":31,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55982906,"bid_size":73,"bid_exchange":7,"bid":1.44,"bid_condition":50,"ask_size":91,"ask_exchange":46,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20260320,"strike":210000,"right":"C"},"quote":{"ms_of_day":55982346,"bid_size":200,"bid_exchange":5,"bid":2.47,"bid_condition":50,"ask_size":313,"ask_exchange":9,"ask":2.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20260320,"strike":210000,"right":"C"},"ohlc":{"ms_of_day":55982905,"open":2.12,"high":2.48,"low":1.64,"close":2.48,"volume":28,"count":10,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20260320,"strike":210000,"right":"C"},"trade":{"ms_of_day":55982905,"sequence":-926674527,"size":1,"condition":125,"price":2.48,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":370000,"right":"P"},"quote":{"ms_of_day":55982906,"bid_size":130,"bid_exchange":43,"bid":4.4,"bid_condition":50,"ask_size":6,"ask_exchange":65,"ask":7.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":370000,"right":"P"},"ohlc":{"ms_of_day":55982906,"open":4.55,"high":6.95,"low":4.55,"close":6.45,"volume":20,"count":13,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":370000,"right":"P"},"trade":{"ms_of_day":55982906,"sequence":-1345006004,"size":3,"condition":18,"price":6.45,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":370000,"right":"P"},"quote":{"ms_of_day":55982907,"bid_size":130,"bid_exchange":43,"bid":4.4,"bid_condition":50,"ask_size":6,"ask_exchange":65,"ask":7.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250403,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55982909,"bid_size":7,"bid_exchange":5,"bid":50.0,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":50.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MCD","expiration":20250328,"strike":307500,"right":"C"},"quote":{"ms_of_day":55982916,"bid_size":23,"bid_exchange":65,"bid":4.9,"bid_condition":50,"ask_size":48,"ask_exchange":1,"ask":5.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MCD","expiration":20250328,"strike":307500,"right":"C"},"ohlc":{"ms_of_day":55982916,"open":3.05,"high":7.9,"low":2.56,"close":5.1,"volume":127,"count":68,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MCD","expiration":20250328,"strike":307500,"right":"C"},"trade":{"ms_of_day":55982916,"sequence":1417514348,"size":3,"condition":18,"price":5.1,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MCD","expiration":20250328,"strike":307500,"right":"C"},"quote":{"ms_of_day":55982917,"bid_size":13,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":48,"ask_exchange":1,"ask":5.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MCD","expiration":20250328,"strike":307500,"right":"C"},"quote":{"ms_of_day":55982917,"bid_size":13,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":4,"ask_exchange":7,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLRY","expiration":20250404,"strike":500,"right":"C"},"quote":{"ms_of_day":55981625,"bid_size":49,"bid_exchange":43,"bid":0.22,"bid_condition":50,"ask_size":21,"ask_exchange":46,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLRY","expiration":20250404,"strike":500,"right":"C"},"ohlc":{"ms_of_day":55982910,"open":0.24,"high":0.24,"low":0.11,"close":0.22,"volume":1973,"count":106,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLRY","expiration":20250404,"strike":500,"right":"C"},"trade":{"ms_of_day":55982910,"sequence":34479902,"size":1,"condition":18,"price":0.22,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLRY","expiration":20250404,"strike":500,"right":"C"},"quote":{"ms_of_day":55982910,"bid_size":48,"bid_exchange":43,"bid":0.22,"bid_condition":50,"ask_size":21,"ask_exchange":46,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLRY","expiration":20250404,"strike":500,"right":"C"},"quote":{"ms_of_day":55982911,"bid_size":48,"bid_exchange":43,"bid":0.22,"bid_condition":50,"ask_size":30,"ask_exchange":46,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1010000,"right":"C"},"quote":{"ms_of_day":55982925,"bid_size":2,"bid_exchange":73,"bid":0.62,"bid_condition":50,"ask_size":1,"ask_exchange":43,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1010000,"right":"C"},"ohlc":{"ms_of_day":55982925,"open":18.6,"high":23.6,"low":0.46,"close":0.65,"volume":10857,"count":4164,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1010000,"right":"C"},"trade":{"ms_of_day":55982925,"sequence":842437398,"size":1,"condition":18,"price":0.65,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1010000,"right":"C"},"quote":{"ms_of_day":55982925,"bid_size":2,"bid_exchange":73,"bid":0.62,"bid_condition":50,"ask_size":29,"ask_exchange":69,"ask":0.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1010000,"right":"C"},"quote":{"ms_of_day":55982925,"bid_size":17,"bid_exchange":73,"bid":0.62,"bid_condition":50,"ask_size":29,"ask_exchange":69,"ask":0.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55982906,"bid_size":202,"bid_exchange":7,"bid":0.45,"bid_condition":50,"ask_size":325,"ask_exchange":42,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"ohlc":{"ms_of_day":55982931,"open":15.2,"high":18.16,"low":0.27,"close":0.45,"volume":200527,"count":30718,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"trade":{"ms_of_day":55982931,"sequence":600440413,"size":1,"condition":125,"price":0.45,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55982931,"bid_size":240,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":325,"ask_exchange":42,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"P"},"quote":{"ms_of_day":55982941,"bid_size":17,"bid_exchange":76,"bid":13.05,"bid_condition":50,"ask_size":30,"ask_exchange":43,"ask":13.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"P"},"ohlc":{"ms_of_day":55982941,"open":67.61,"high":67.61,"low":4.9,"close":13.1,"volume":30264,"count":7084,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"P"},"trade":{"ms_of_day":55982941,"sequence":34480611,"size":3,"condition":18,"price":13.1,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"P"},"quote":{"ms_of_day":55982941,"bid_size":29,"bid_exchange":1,"bid":13.05,"bid_condition":50,"ask_size":30,"ask_exchange":43,"ask":13.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250425,"strike":6500,"right":"C"},"quote":{"ms_of_day":55982103,"bid_size":344,"bid_exchange":4,"bid":3.45,"bid_condition":50,"ask_size":563,"ask_exchange":76,"ask":3.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250425,"strike":6500,"right":"C"},"ohlc":{"ms_of_day":55982939,"open":3.54,"high":3.54,"low":3.46,"close":3.54,"volume":3,"count":3,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250425,"strike":6500,"right":"C"},"trade":{"ms_of_day":55982939,"sequence":-629945484,"size":1,"condition":125,"price":3.54,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250502,"strike":110000,"right":"C"},"quote":{"ms_of_day":55981136,"bid_size":19,"bid_exchange":65,"bid":5.7,"bid_condition":50,"ask_size":13,"ask_exchange":11,"ask":5.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250502,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55982938,"open":9.4,"high":9.4,"low":5.48,"close":5.8,"volume":35,"count":10,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250502,"strike":110000,"right":"C"},"trade":{"ms_of_day":55982938,"sequence":-123566619,"size":5,"condition":125,"price":5.8,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"P"},"quote":{"ms_of_day":55982942,"bid_size":29,"bid_exchange":1,"bid":13.05,"bid_condition":50,"ask_size":43,"ask_exchange":43,"ask":13.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250425,"strike":6500,"right":"C"},"quote":{"ms_of_day":55982939,"bid_size":344,"bid_exchange":4,"bid":3.45,"bid_condition":50,"ask_size":769,"ask_exchange":76,"ask":3.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250425,"strike":6500,"right":"C"},"quote":{"ms_of_day":55982940,"bid_size":344,"bid_exchange":4,"bid":3.45,"bid_condition":50,"ask_size":769,"ask_exchange":76,"ask":3.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":200000,"right":"P"},"quote":{"ms_of_day":55982957,"bid_size":335,"bid_exchange":42,"bid":0.64,"bid_condition":50,"ask_size":24,"ask_exchange":73,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":200000,"right":"P"},"ohlc":{"ms_of_day":55982957,"open":2.5,"high":12.65,"low":0.41,"close":0.65,"volume":59723,"count":12617,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":200000,"right":"P"},"trade":{"ms_of_day":55982957,"sequence":-1410661257,"size":1,"condition":18,"price":0.65,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":200000,"right":"P"},"quote":{"ms_of_day":55982958,"bid_size":335,"bid_exchange":42,"bid":0.64,"bid_condition":50,"ask_size":160,"ask_exchange":42,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":200000,"right":"P"},"quote":{"ms_of_day":55982958,"bid_size":1,"bid_exchange":1,"bid":0.65,"bid_condition":50,"ask_size":160,"ask_exchange":42,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":4950000,"right":"P"},"quote":{"ms_of_day":55982973,"bid_size":81,"bid_exchange":5,"bid":27.2,"bid_condition":50,"ask_size":101,"ask_exchange":5,"ask":27.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":4950000,"right":"P"},"ohlc":{"ms_of_day":55982973,"open":44.2,"high":48.7,"low":27.4,"close":27.4,"volume":27,"count":9,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":4950000,"right":"P"},"trade":{"ms_of_day":55982973,"sequence":600441390,"size":2,"condition":18,"price":27.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"C"},"quote":{"ms_of_day":55982990,"bid_size":1163,"bid_exchange":43,"bid":13.6,"bid_condition":50,"ask_size":998,"ask_exchange":43,"ask":13.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55982990,"open":11.05,"high":22.55,"low":11.0,"close":13.7,"volume":6939,"count":2107,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"C"},"trade":{"ms_of_day":55982990,"sequence":34481988,"size":8,"condition":125,"price":13.7,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"C"},"quote":{"ms_of_day":55982990,"bid_size":1163,"bid_exchange":43,"bid":13.6,"bid_condition":50,"ask_size":998,"ask_exchange":43,"ask":13.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55982990,"open":11.05,"high":22.55,"low":11.0,"close":13.7,"volume":6943,"count":2108,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"C"},"trade":{"ms_of_day":55982990,"sequence":34481990,"size":4,"condition":125,"price":13.7,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"C"},"quote":{"ms_of_day":55982990,"bid_size":1163,"bid_exchange":43,"bid":13.6,"bid_condition":50,"ask_size":998,"ask_exchange":43,"ask":13.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55982990,"open":11.05,"high":22.55,"low":11.0,"close":13.7,"volume":6947,"count":2109,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"C"},"trade":{"ms_of_day":55982990,"sequence":34481991,"size":4,"condition":125,"price":13.7,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"C"},"quote":{"ms_of_day":55982990,"bid_size":1163,"bid_exchange":43,"bid":13.6,"bid_condition":50,"ask_size":998,"ask_exchange":43,"ask":13.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55982990,"open":11.05,"high":22.55,"low":11.0,"close":13.7,"volume":6949,"count":2110,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"C"},"trade":{"ms_of_day":55982990,"sequence":34481992,"size":2,"condition":125,"price":13.7,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"C"},"quote":{"ms_of_day":55982990,"bid_size":1163,"bid_exchange":43,"bid":13.6,"bid_condition":50,"ask_size":998,"ask_exchange":43,"ask":13.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55982990,"open":11.05,"high":22.55,"low":11.0,"close":13.7,"volume":6950,"count":2111,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"C"},"trade":{"ms_of_day":55982990,"sequence":34481993,"size":1,"condition":125,"price":13.7,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"C"},"quote":{"ms_of_day":55982990,"bid_size":1163,"bid_exchange":43,"bid":13.6,"bid_condition":50,"ask_size":998,"ask_exchange":43,"ask":13.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55982990,"open":11.05,"high":22.55,"low":11.0,"close":13.7,"volume":6951,"count":2112,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"C"},"trade":{"ms_of_day":55982990,"sequence":34481994,"size":1,"condition":125,"price":13.7,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20260320,"strike":210000,"right":"C"},"quote":{"ms_of_day":55982999,"bid_size":223,"bid_exchange":65,"bid":2.47,"bid_condition":50,"ask_size":313,"ask_exchange":9,"ask":2.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20260320,"strike":210000,"right":"C"},"quote":{"ms_of_day":55982999,"bid_size":223,"bid_exchange":65,"bid":2.47,"bid_condition":50,"ask_size":313,"ask_exchange":9,"ask":2.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250425,"strike":340000,"right":"C"},"quote":{"ms_of_day":55982816,"bid_size":20,"bid_exchange":42,"bid":21.6,"bid_condition":50,"ask_size":5,"ask_exchange":22,"ask":22.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250425,"strike":340000,"right":"C"},"ohlc":{"ms_of_day":55982995,"open":17.75,"high":25.0,"low":16.18,"close":21.83,"volume":40,"count":26,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250425,"strike":340000,"right":"C"},"trade":{"ms_of_day":55982995,"sequence":1417515998,"size":1,"condition":130,"price":21.83,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":340000,"right":"C"},"quote":{"ms_of_day":55982288,"bid_size":9,"bid_exchange":6,"bid":17.7,"bid_condition":50,"ask_size":15,"ask_exchange":6,"ask":18.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":340000,"right":"C"},"ohlc":{"ms_of_day":55982995,"open":26.65,"high":26.65,"low":13.25,"close":17.83,"volume":331,"count":202,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":340000,"right":"C"},"trade":{"ms_of_day":55982995,"sequence":1417515999,"size":1,"condition":130,"price":17.83,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55983002,"bid_size":156,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":370,"ask_exchange":42,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55983002,"open":5.99,"high":6.8,"low":0.11,"close":0.16,"volume":207715,"count":28870,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"trade":{"ms_of_day":55983002,"sequence":-62637403,"size":1,"condition":18,"price":0.16,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55983002,"bid_size":156,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":339,"ask_exchange":46,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55983002,"bid_size":156,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":359,"ask_exchange":31,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55982425,"bid_size":1135,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":966,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"ohlc":{"ms_of_day":55983002,"open":5.84,"high":6.35,"low":0.04,"close":0.05,"volume":142520,"count":21093,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"trade":{"ms_of_day":55983002,"sequence":-62637396,"size":1,"condition":18,"price":0.05,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55983002,"bid_size":1135,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":965,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"quote":{"ms_of_day":55982929,"bid_size":1128,"bid_exchange":42,"bid":0.11,"bid_condition":50,"ask_size":732,"ask_exchange":46,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"ohlc":{"ms_of_day":55983002,"open":10.54,"high":10.65,"low":0.04,"close":0.12,"volume":157259,"count":22581,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"trade":{"ms_of_day":55983002,"sequence":-62637393,"size":1,"condition":18,"price":0.12,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"quote":{"ms_of_day":55983002,"bid_size":1128,"bid_exchange":42,"bid":0.11,"bid_condition":50,"ask_size":731,"ask_exchange":46,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"quote":{"ms_of_day":55983004,"bid_size":1128,"bid_exchange":42,"bid":0.11,"bid_condition":50,"ask_size":731,"ask_exchange":46,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":340000,"right":"C"},"quote":{"ms_of_day":55982982,"bid_size":6,"bid_exchange":65,"bid":15.45,"bid_condition":50,"ask_size":10,"ask_exchange":6,"ask":15.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":340000,"right":"C"},"ohlc":{"ms_of_day":55983007,"open":17.77,"high":20.0,"low":10.26,"close":15.75,"volume":797,"count":408,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":340000,"right":"C"},"trade":{"ms_of_day":55983007,"sequence":1417516174,"size":1,"condition":18,"price":15.75,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":340000,"right":"C"},"quote":{"ms_of_day":55983008,"bid_size":6,"bid_exchange":65,"bid":15.45,"bid_condition":50,"ask_size":10,"ask_exchange":6,"ask":15.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"C"},"quote":{"ms_of_day":55983006,"bid_size":1163,"bid_exchange":43,"bid":13.6,"bid_condition":50,"ask_size":1156,"ask_exchange":43,"ask":13.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WULF","expiration":20250411,"strike":3000,"right":"C"},"quote":{"ms_of_day":55980696,"bid_size":810,"bid_exchange":4,"bid":0.22,"bid_condition":50,"ask_size":21,"ask_exchange":46,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WULF","expiration":20250411,"strike":3000,"right":"C"},"ohlc":{"ms_of_day":55983010,"open":0.45,"high":0.45,"low":0.16,"close":0.24,"volume":1071,"count":992,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WULF","expiration":20250411,"strike":3000,"right":"C"},"trade":{"ms_of_day":55983010,"sequence":-123562798,"size":1,"condition":125,"price":0.24,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WULF","expiration":20250411,"strike":3000,"right":"C"},"quote":{"ms_of_day":55983010,"bid_size":1157,"bid_exchange":4,"bid":0.22,"bid_condition":50,"ask_size":21,"ask_exchange":46,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WULF","expiration":20250411,"strike":3000,"right":"C"},"quote":{"ms_of_day":55983010,"bid_size":1269,"bid_exchange":1,"bid":0.22,"bid_condition":50,"ask_size":21,"ask_exchange":46,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":345000,"right":"C"},"quote":{"ms_of_day":55982028,"bid_size":165,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":36,"ask_exchange":1,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55983012,"open":0.43,"high":0.56,"low":0.01,"close":0.01,"volume":2417,"count":311,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":345000,"right":"C"},"trade":{"ms_of_day":55983012,"sequence":34482515,"size":1,"condition":18,"price":0.01,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":345000,"right":"C"},"quote":{"ms_of_day":55983013,"bid_size":165,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":43,"ask_exchange":7,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":345000,"right":"C"},"quote":{"ms_of_day":55983013,"bid_size":121,"bid_exchange":60,"bid":0.01,"bid_condition":50,"ask_size":43,"ask_exchange":7,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"quote":{"ms_of_day":55982944,"bid_size":54,"bid_exchange":4,"bid":2.67,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":2.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"ohlc":{"ms_of_day":55983013,"open":51.63,"high":52.3,"low":0.79,"close":2.68,"volume":55446,"count":12022,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"trade":{"ms_of_day":55983013,"sequence":34482538,"size":1,"condition":18,"price":2.68,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"quote":{"ms_of_day":55983013,"bid_size":54,"bid_exchange":4,"bid":2.67,"bid_condition":50,"ask_size":55,"ask_exchange":65,"ask":2.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"quote":{"ms_of_day":55983014,"bid_size":54,"bid_exchange":4,"bid":2.67,"bid_condition":50,"ask_size":66,"ask_exchange":42,"ask":2.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"W","expiration":20250328,"strike":36500,"right":"P"},"quote":{"ms_of_day":55983018,"bid_size":29,"bid_exchange":11,"bid":0.68,"bid_condition":50,"ask_size":17,"ask_exchange":46,"ask":0.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":569000,"right":"P"},"quote":{"ms_of_day":55983020,"bid_size":104,"bid_exchange":11,"bid":6.5,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":6.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55983021,"bid_size":342,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":325,"ask_exchange":42,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"W","expiration":20250328,"strike":33500,"right":"P"},"quote":{"ms_of_day":55983021,"bid_size":34,"bid_exchange":69,"bid":0.06,"bid_condition":50,"ask_size":33,"ask_exchange":31,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18000,"right":"P"},"quote":{"ms_of_day":55982289,"bid_size":30,"bid_exchange":69,"bid":0.37,"bid_condition":50,"ask_size":38,"ask_exchange":7,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18000,"right":"P"},"ohlc":{"ms_of_day":55983021,"open":0.85,"high":2.77,"low":0.07,"close":0.37,"volume":12706,"count":2244,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18000,"right":"P"},"trade":{"ms_of_day":55983021,"sequence":600442756,"size":30,"condition":18,"price":0.37,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18000,"right":"P"},"quote":{"ms_of_day":55983021,"bid_size":246,"bid_exchange":42,"bid":0.36,"bid_condition":50,"ask_size":38,"ask_exchange":7,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18000,"right":"P"},"quote":{"ms_of_day":55983021,"bid_size":246,"bid_exchange":42,"bid":0.36,"bid_condition":50,"ask_size":288,"ask_exchange":1,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":569000,"right":"P"},"quote":{"ms_of_day":55983021,"bid_size":94,"bid_exchange":6,"bid":6.5,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":6.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250403,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55983022,"bid_size":7,"bid_exchange":5,"bid":50.0,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":50.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":574000,"right":"C"},"quote":{"ms_of_day":55982924,"bid_size":160,"bid_exchange":65,"bid":1.87,"bid_condition":50,"ask_size":1,"ask_exchange":31,"ask":1.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":574000,"right":"C"},"ohlc":{"ms_of_day":55983022,"open":15.54,"high":19.18,"low":1.2,"close":1.88,"volume":22885,"count":3953,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":574000,"right":"C"},"trade":{"ms_of_day":55983022,"sequence":600443630,"size":1,"condition":18,"price":1.88,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":574000,"right":"C"},"quote":{"ms_of_day":55983022,"bid_size":9,"bid_exchange":31,"bid":1.88,"bid_condition":50,"ask_size":80,"ask_exchange":46,"ask":1.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":574000,"right":"C"},"quote":{"ms_of_day":55983023,"bid_size":160,"bid_exchange":65,"bid":1.87,"bid_condition":50,"ask_size":80,"ask_exchange":46,"ask":1.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55983025,"bid_size":51,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":62,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55983025,"open":30.02,"high":33.0,"low":0.79,"close":2.95,"volume":79969,"count":31440,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55983025,"sequence":600445014,"size":1,"condition":18,"price":2.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"W","expiration":20250328,"strike":33500,"right":"P"},"quote":{"ms_of_day":55983026,"bid_size":34,"bid_exchange":69,"bid":0.06,"bid_condition":50,"ask_size":33,"ask_exchange":31,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55983026,"bid_size":51,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":60,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55983027,"bid_size":51,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":44,"ask_exchange":5,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BLK","expiration":20250328,"strike":900000,"right":"P"},"quote":{"ms_of_day":55983026,"bid_size":0,"bid_exchange":47,"bid":0.0,"bid_condition":50,"ask_size":1,"ask_exchange":4,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BLK","expiration":20250328,"strike":900000,"right":"P"},"ohlc":{"ms_of_day":55983026,"open":17.8,"high":22.27,"low":0.02,"close":0.05,"volume":82,"count":27,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BLK","expiration":20250328,"strike":900000,"right":"P"},"trade":{"ms_of_day":55983026,"sequence":-615574935,"size":1,"condition":18,"price":0.05,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BLK","expiration":20250328,"strike":900000,"right":"P"},"quote":{"ms_of_day":55983026,"bid_size":0,"bid_exchange":47,"bid":0.0,"bid_condition":50,"ask_size":10,"ask_exchange":11,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BLK","expiration":20250328,"strike":900000,"right":"P"},"quote":{"ms_of_day":55983026,"bid_size":4,"bid_exchange":7,"bid":0.05,"bid_condition":50,"ask_size":10,"ask_exchange":11,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":135000,"right":"C"},"quote":{"ms_of_day":55972335,"bid_size":14,"bid_exchange":4,"bid":56.1,"bid_condition":50,"ask_size":19,"ask_exchange":4,"ask":57.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55983037,"open":68.2,"high":71.18,"low":54.19,"close":56.67,"volume":72,"count":72,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":135000,"right":"C"},"trade":{"ms_of_day":55983037,"sequence":-615574619,"size":1,"condition":131,"price":56.67,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20261218,"strike":455000,"right":"P"},"quote":{"ms_of_day":55983033,"bid_size":155,"bid_exchange":42,"bid":13.29,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":13.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20261218,"strike":455000,"right":"P"},"ohlc":{"ms_of_day":55983038,"open":13.02,"high":13.36,"low":13.02,"close":13.36,"volume":5,"count":3,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20261218,"strike":455000,"right":"P"},"trade":{"ms_of_day":55983038,"sequence":1427784309,"size":3,"condition":18,"price":13.36,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20261218,"strike":455000,"right":"P"},"quote":{"ms_of_day":55983038,"bid_size":155,"bid_exchange":42,"bid":13.29,"bid_condition":50,"ask_size":155,"ask_exchange":42,"ask":13.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20261218,"strike":455000,"right":"P"},"quote":{"ms_of_day":55983038,"bid_size":3,"bid_exchange":76,"bid":13.3,"bid_condition":50,"ask_size":155,"ask_exchange":42,"ask":13.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250404,"strike":135000,"right":"C"},"quote":{"ms_of_day":55972403,"bid_size":4,"bid_exchange":47,"bid":55.5,"bid_condition":50,"ask_size":6,"ask_exchange":47,"ask":56.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250404,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55983037,"open":55.24,"high":56.54,"low":51.49,"close":56.1,"volume":45,"count":45,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250404,"strike":135000,"right":"C"},"trade":{"ms_of_day":55983037,"sequence":-615574621,"size":1,"condition":131,"price":56.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250425,"strike":340000,"right":"C"},"quote":{"ms_of_day":55983044,"bid_size":22,"bid_exchange":42,"bid":21.6,"bid_condition":50,"ask_size":5,"ask_exchange":22,"ask":22.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":340000,"right":"C"},"quote":{"ms_of_day":55983046,"bid_size":6,"bid_exchange":65,"bid":15.45,"bid_condition":50,"ask_size":14,"ask_exchange":73,"ask":15.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":277500,"right":"C"},"quote":{"ms_of_day":55983042,"bid_size":1163,"bid_exchange":43,"bid":13.6,"bid_condition":50,"ask_size":1077,"ask_exchange":43,"ask":13.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250425,"strike":340000,"right":"C"},"quote":{"ms_of_day":55983058,"bid_size":9,"bid_exchange":6,"bid":21.6,"bid_condition":50,"ask_size":5,"ask_exchange":22,"ask":22.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":340000,"right":"C"},"quote":{"ms_of_day":55983058,"bid_size":9,"bid_exchange":69,"bid":17.7,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":18.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"C"},"quote":{"ms_of_day":55983029,"bid_size":302,"bid_exchange":31,"bid":1.61,"bid_condition":50,"ask_size":41,"ask_exchange":47,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"C"},"ohlc":{"ms_of_day":55983069,"open":1.18,"high":8.3,"low":1.18,"close":1.61,"volume":65128,"count":15756,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"C"},"trade":{"ms_of_day":55983069,"sequence":34484315,"size":1,"condition":18,"price":1.61,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"C"},"quote":{"ms_of_day":55983029,"bid_size":302,"bid_exchange":31,"bid":1.61,"bid_condition":50,"ask_size":41,"ask_exchange":47,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"C"},"ohlc":{"ms_of_day":55983069,"open":1.18,"high":8.3,"low":1.18,"close":1.61,"volume":65130,"count":15757,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"C"},"trade":{"ms_of_day":55983069,"sequence":34484316,"size":2,"condition":18,"price":1.61,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"C"},"quote":{"ms_of_day":55983070,"bid_size":350,"bid_exchange":31,"bid":1.61,"bid_condition":50,"ask_size":41,"ask_exchange":47,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"C"},"quote":{"ms_of_day":55983075,"bid_size":302,"bid_exchange":31,"bid":1.61,"bid_condition":50,"ask_size":41,"ask_exchange":47,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"W","expiration":20250404,"strike":36500,"right":"C"},"quote":{"ms_of_day":55983075,"bid_size":5,"bid_exchange":43,"bid":1.96,"bid_condition":50,"ask_size":24,"ask_exchange":73,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"W","expiration":20250404,"strike":36500,"right":"C"},"quote":{"ms_of_day":55983075,"bid_size":5,"bid_exchange":43,"bid":1.96,"bid_condition":50,"ask_size":30,"ask_exchange":9,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55983121,"bid_size":176,"bid_exchange":73,"bid":0.71,"bid_condition":50,"ask_size":179,"ask_exchange":73,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55983122,"open":3.09,"high":7.97,"low":0.21,"close":0.71,"volume":441747,"count":55323,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55983122,"sequence":600463944,"size":1,"condition":18,"price":0.71,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55983122,"bid_size":277,"bid_exchange":31,"bid":0.71,"bid_condition":50,"ask_size":179,"ask_exchange":73,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55983126,"bid_size":248,"bid_exchange":31,"bid":0.71,"bid_condition":50,"ask_size":179,"ask_exchange":73,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250404,"strike":22000,"right":"C"},"quote":{"ms_of_day":55983134,"bid_size":544,"bid_exchange":31,"bid":0.14,"bid_condition":50,"ask_size":496,"ask_exchange":42,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20260116,"strike":225000,"right":"C"},"quote":{"ms_of_day":55983068,"bid_size":175,"bid_exchange":65,"bid":24.35,"bid_condition":50,"ask_size":127,"ask_exchange":42,"ask":24.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20260116,"strike":225000,"right":"C"},"ohlc":{"ms_of_day":55983129,"open":35.75,"high":37.0,"low":18.25,"close":24.45,"volume":5505,"count":253,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20260116,"strike":225000,"right":"C"},"trade":{"ms_of_day":55983129,"sequence":-1410656786,"size":1,"condition":131,"price":24.45,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20260116,"strike":240000,"right":"C"},"quote":{"ms_of_day":55982945,"bid_size":215,"bid_exchange":43,"bid":16.85,"bid_condition":50,"ask_size":57,"ask_exchange":43,"ask":17.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20260116,"strike":240000,"right":"C"},"ohlc":{"ms_of_day":55983129,"open":27.0,"high":27.97,"low":12.15,"close":16.92,"volume":2477,"count":342,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20260116,"strike":240000,"right":"C"},"trade":{"ms_of_day":55983129,"sequence":-1410656785,"size":1,"condition":131,"price":16.92,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":550000,"right":"P"},"quote":{"ms_of_day":55983067,"bid_size":548,"bid_exchange":65,"bid":0.65,"bid_condition":50,"ask_size":262,"ask_exchange":73,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":550000,"right":"P"},"ohlc":{"ms_of_day":55983138,"open":4.39,"high":4.39,"low":0.39,"close":0.66,"volume":10275,"count":1363,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":550000,"right":"P"},"trade":{"ms_of_day":55983138,"sequence":1427789308,"size":1,"condition":18,"price":0.66,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":550000,"right":"P"},"quote":{"ms_of_day":55983138,"bid_size":548,"bid_exchange":65,"bid":0.65,"bid_condition":50,"ask_size":264,"ask_exchange":73,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":550000,"right":"P"},"quote":{"ms_of_day":55983138,"bid_size":548,"bid_exchange":65,"bid":0.65,"bid_condition":50,"ask_size":849,"ask_exchange":1,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRK","expiration":20250404,"strike":90000,"right":"C"},"quote":{"ms_of_day":55961217,"bid_size":21,"bid_exchange":4,"bid":0.65,"bid_condition":50,"ask_size":5,"ask_exchange":46,"ask":0.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRK","expiration":20250404,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55983141,"open":4.1,"high":6.9,"low":0.59,"close":0.67,"volume":1233,"count":135,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRK","expiration":20250404,"strike":90000,"right":"C"},"trade":{"ms_of_day":55983141,"sequence":842454074,"size":5,"condition":18,"price":0.67,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRK","expiration":20250404,"strike":90000,"right":"C"},"quote":{"ms_of_day":55983141,"bid_size":21,"bid_exchange":4,"bid":0.65,"bid_condition":50,"ask_size":14,"ask_exchange":7,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRK","expiration":20250404,"strike":90000,"right":"C"},"quote":{"ms_of_day":55983141,"bid_size":21,"bid_exchange":4,"bid":0.65,"bid_condition":50,"ask_size":33,"ask_exchange":73,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":200000,"right":"P"},"quote":{"ms_of_day":55983155,"bid_size":7,"bid_exchange":6,"bid":1.15,"bid_condition":50,"ask_size":30,"ask_exchange":47,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":200000,"right":"P"},"ohlc":{"ms_of_day":55983155,"open":2.85,"high":10.0,"low":0.1,"close":1.15,"volume":1102,"count":318,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":200000,"right":"P"},"trade":{"ms_of_day":55983155,"sequence":-627327832,"size":7,"condition":18,"price":1.15,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":200000,"right":"P"},"quote":{"ms_of_day":55983155,"bid_size":14,"bid_exchange":6,"bid":1.15,"bid_condition":50,"ask_size":30,"ask_exchange":47,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":200000,"right":"P"},"quote":{"ms_of_day":55983155,"bid_size":14,"bid_exchange":6,"bid":1.15,"bid_condition":50,"ask_size":30,"ask_exchange":1,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55983174,"bid_size":32,"bid_exchange":5,"bid":17.0,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":17.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55983174,"open":40.81,"high":40.81,"low":10.1,"close":17.2,"volume":3392,"count":1349,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55983174,"sequence":600466156,"size":1,"condition":18,"price":17.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"C"},"quote":{"ms_of_day":55983125,"bid_size":413,"bid_exchange":31,"bid":1.61,"bid_condition":50,"ask_size":32,"ask_exchange":73,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"C"},"ohlc":{"ms_of_day":55983169,"open":1.18,"high":8.3,"low":1.18,"close":1.63,"volume":65132,"count":15758,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"C"},"trade":{"ms_of_day":55983169,"sequence":34488338,"size":2,"condition":125,"price":1.63,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55983174,"bid_size":37,"bid_exchange":5,"bid":17.0,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":17.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AGQ","expiration":20250404,"strike":50000,"right":"C"},"quote":{"ms_of_day":55983172,"bid_size":2,"bid_exchange":6,"bid":0.95,"bid_condition":50,"ask_size":58,"ask_exchange":6,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AGQ","expiration":20250404,"strike":50000,"right":"C"},"quote":{"ms_of_day":55983172,"bid_size":2,"bid_exchange":6,"bid":0.95,"bid_condition":50,"ask_size":60,"ask_exchange":6,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"C"},"quote":{"ms_of_day":55983173,"bid_size":413,"bid_exchange":31,"bid":1.61,"bid_condition":50,"ask_size":32,"ask_exchange":7,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARM","expiration":20250404,"strike":115000,"right":"C"},"quote":{"ms_of_day":55982500,"bid_size":212,"bid_exchange":43,"bid":2.98,"bid_condition":50,"ask_size":315,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARM","expiration":20250404,"strike":115000,"right":"C"},"ohlc":{"ms_of_day":55983179,"open":12.54,"high":12.54,"low":2.2,"close":3.1,"volume":507,"count":122,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARM","expiration":20250404,"strike":115000,"right":"C"},"trade":{"ms_of_day":55983179,"sequence":-627327144,"size":1,"condition":18,"price":3.1,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARM","expiration":20250404,"strike":115000,"right":"C"},"quote":{"ms_of_day":55983179,"bid_size":212,"bid_exchange":43,"bid":2.98,"bid_condition":50,"ask_size":590,"ask_exchange":43,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARM","expiration":20250404,"strike":115000,"right":"C"},"quote":{"ms_of_day":55983180,"bid_size":225,"bid_exchange":4,"bid":2.98,"bid_condition":50,"ask_size":590,"ask_exchange":43,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250417,"strike":4500,"right":"C"},"quote":{"ms_of_day":55982849,"bid_size":632,"bid_exchange":46,"bid":0.1,"bid_condition":50,"ask_size":1431,"ask_exchange":46,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250417,"strike":4500,"right":"C"},"ohlc":{"ms_of_day":55983185,"open":0.54,"high":0.9,"low":0.01,"close":0.11,"volume":46731,"count":986,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250417,"strike":4500,"right":"C"},"trade":{"ms_of_day":55983185,"sequence":734926445,"size":1,"condition":18,"price":0.11,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250417,"strike":4500,"right":"C"},"quote":{"ms_of_day":55983185,"bid_size":632,"bid_exchange":46,"bid":0.1,"bid_condition":50,"ask_size":2012,"ask_exchange":73,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250417,"strike":4500,"right":"C"},"quote":{"ms_of_day":55983185,"bid_size":632,"bid_exchange":46,"bid":0.1,"bid_condition":50,"ask_size":2013,"ask_exchange":73,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDC","expiration":20250411,"strike":42500,"right":"C"},"quote":{"ms_of_day":55983187,"bid_size":44,"bid_exchange":7,"bid":1.35,"bid_condition":50,"ask_size":113,"ask_exchange":9,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":225000,"right":"P"},"quote":{"ms_of_day":55982941,"bid_size":30,"bid_exchange":11,"bid":8.3,"bid_condition":50,"ask_size":520,"ask_exchange":6,"ask":8.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":225000,"right":"P"},"ohlc":{"ms_of_day":55983183,"open":29.47,"high":32.95,"low":6.42,"close":8.31,"volume":1588,"count":667,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":225000,"right":"P"},"trade":{"ms_of_day":55983183,"sequence":34488663,"size":1,"condition":125,"price":8.31,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"quote":{"ms_of_day":55983193,"bid_size":138,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":560,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VALE","expiration":20250417,"strike":10500,"right":"P"},"quote":{"ms_of_day":55931020,"bid_size":346,"bid_exchange":11,"bid":0.41,"bid_condition":50,"ask_size":1589,"ask_exchange":9,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VALE","expiration":20250417,"strike":10500,"right":"P"},"ohlc":{"ms_of_day":55983191,"open":0.54,"high":0.54,"low":0.44,"close":0.46,"volume":110,"count":6,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VALE","expiration":20250417,"strike":10500,"right":"P"},"trade":{"ms_of_day":55983191,"sequence":-123547188,"size":100,"condition":125,"price":0.46,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VALE","expiration":20250417,"strike":10500,"right":"P"},"quote":{"ms_of_day":55983191,"bid_size":365,"bid_exchange":4,"bid":0.41,"bid_condition":50,"ask_size":1589,"ask_exchange":9,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VALE","expiration":20250417,"strike":10500,"right":"P"},"quote":{"ms_of_day":55983191,"bid_size":540,"bid_exchange":7,"bid":0.41,"bid_condition":50,"ask_size":1589,"ask_exchange":9,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOP","expiration":20250620,"strike":155000,"right":"C"},"quote":{"ms_of_day":55983201,"bid_size":127,"bid_exchange":5,"bid":0.93,"bid_condition":50,"ask_size":15,"ask_exchange":7,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOP","expiration":20250620,"strike":155000,"right":"C"},"ohlc":{"ms_of_day":55983201,"open":1.06,"high":1.06,"low":0.95,"close":0.95,"volume":25,"count":2,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOP","expiration":20250620,"strike":155000,"right":"C"},"trade":{"ms_of_day":55983201,"sequence":-123546475,"size":15,"condition":18,"price":0.95,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOP","expiration":20250620,"strike":155000,"right":"C"},"quote":{"ms_of_day":55983201,"bid_size":127,"bid_exchange":5,"bid":0.93,"bid_condition":50,"ask_size":250,"ask_exchange":7,"ask":0.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XOP","expiration":20250620,"strike":155000,"right":"C"},"quote":{"ms_of_day":55983202,"bid_size":127,"bid_exchange":5,"bid":0.93,"bid_condition":50,"ask_size":250,"ask_exchange":7,"ask":0.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VTI","expiration":20250404,"strike":285000,"right":"C"},"quote":{"ms_of_day":55983173,"bid_size":10,"bid_exchange":4,"bid":1.15,"bid_condition":50,"ask_size":12,"ask_exchange":11,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VTI","expiration":20250404,"strike":285000,"right":"C"},"ohlc":{"ms_of_day":55983202,"open":2.75,"high":2.75,"low":0.85,"close":1.19,"volume":191,"count":53,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VTI","expiration":20250404,"strike":285000,"right":"C"},"trade":{"ms_of_day":55983202,"sequence":-123546457,"size":18,"condition":125,"price":1.19,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":106000,"right":"C"},"quote":{"ms_of_day":55982743,"bid_size":133,"bid_exchange":1,"bid":1.63,"bid_condition":50,"ask_size":11,"ask_exchange":46,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":106000,"right":"C"},"ohlc":{"ms_of_day":55983209,"open":1.85,"high":9.8,"low":1.04,"close":1.64,"volume":24745,"count":5756,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":106000,"right":"C"},"trade":{"ms_of_day":55983209,"sequence":-1410654058,"size":1,"condition":125,"price":1.64,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":106000,"right":"C"},"quote":{"ms_of_day":55982743,"bid_size":133,"bid_exchange":1,"bid":1.63,"bid_condition":50,"ask_size":11,"ask_exchange":46,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":106000,"right":"C"},"ohlc":{"ms_of_day":55983210,"open":1.85,"high":9.8,"low":1.04,"close":1.64,"volume":24746,"count":5757,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":106000,"right":"C"},"trade":{"ms_of_day":55983210,"sequence":-1410654032,"size":1,"condition":125,"price":1.64,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":106000,"right":"C"},"quote":{"ms_of_day":55982743,"bid_size":133,"bid_exchange":1,"bid":1.63,"bid_condition":50,"ask_size":11,"ask_exchange":46,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":106000,"right":"C"},"ohlc":{"ms_of_day":55983211,"open":1.85,"high":9.8,"low":1.04,"close":1.64,"volume":24747,"count":5758,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":106000,"right":"C"},"trade":{"ms_of_day":55983211,"sequence":-1410654011,"size":1,"condition":125,"price":1.64,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55983220,"bid_size":1135,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":965,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250404,"strike":300000,"right":"P"},"quote":{"ms_of_day":55983235,"bid_size":12,"bid_exchange":1,"bid":4.95,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250404,"strike":300000,"right":"P"},"ohlc":{"ms_of_day":55983235,"open":35.15,"high":77.15,"low":4.0,"close":5.01,"volume":6674,"count":2006,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250404,"strike":300000,"right":"P"},"trade":{"ms_of_day":55983235,"sequence":842457681,"size":1,"condition":18,"price":5.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250404,"strike":300000,"right":"P"},"quote":{"ms_of_day":55983236,"bid_size":1,"bid_exchange":1,"bid":4.95,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250404,"strike":300000,"right":"P"},"quote":{"ms_of_day":55983236,"bid_size":1,"bid_exchange":69,"bid":4.95,"bid_condition":50,"ask_size":92,"ask_exchange":11,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HIMS","expiration":20270115,"strike":35000,"right":"C"},"quote":{"ms_of_day":55983241,"bid_size":55,"bid_exchange":4,"bid":14.1,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":14.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HIMS","expiration":20270115,"strike":35000,"right":"C"},"ohlc":{"ms_of_day":55983241,"open":16.2,"high":18.65,"low":14.06,"close":14.1,"volume":276,"count":81,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HIMS","expiration":20270115,"strike":35000,"right":"C"},"trade":{"ms_of_day":55983241,"sequence":-629931014,"size":1,"condition":95,"price":14.1,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HIMS","expiration":20270115,"strike":35000,"right":"C"},"quote":{"ms_of_day":55983241,"bid_size":55,"bid_exchange":4,"bid":14.1,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":14.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HIMS","expiration":20270115,"strike":35000,"right":"C"},"ohlc":{"ms_of_day":55983241,"open":16.2,"high":18.65,"low":14.06,"close":14.1,"volume":310,"count":82,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HIMS","expiration":20270115,"strike":35000,"right":"C"},"trade":{"ms_of_day":55983241,"sequence":-629931013,"size":34,"condition":95,"price":14.1,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HIMS","expiration":20270115,"strike":35000,"right":"C"},"quote":{"ms_of_day":55983241,"bid_size":70,"bid_exchange":76,"bid":14.1,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":14.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HIMS","expiration":20270115,"strike":35000,"right":"C"},"quote":{"ms_of_day":55983241,"bid_size":129,"bid_exchange":4,"bid":14.1,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":14.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250404,"strike":9500,"right":"C"},"quote":{"ms_of_day":55983254,"bid_size":2288,"bid_exchange":73,"bid":0.27,"bid_condition":50,"ask_size":2,"ask_exchange":69,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250404,"strike":9500,"right":"C"},"ohlc":{"ms_of_day":55983254,"open":1.0,"high":2.6,"low":0.22,"close":0.28,"volume":14434,"count":626,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250404,"strike":9500,"right":"C"},"trade":{"ms_of_day":55983254,"sequence":38178908,"size":2,"condition":18,"price":0.28,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250404,"strike":9500,"right":"C"},"quote":{"ms_of_day":55983254,"bid_size":2288,"bid_exchange":73,"bid":0.27,"bid_condition":50,"ask_size":52,"ask_exchange":76,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250404,"strike":9500,"right":"C"},"quote":{"ms_of_day":55983254,"bid_size":564,"bid_exchange":69,"bid":0.28,"bid_condition":50,"ask_size":52,"ask_exchange":76,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":135000,"right":"C"},"quote":{"ms_of_day":55983260,"bid_size":15,"bid_exchange":4,"bid":56.1,"bid_condition":50,"ask_size":19,"ask_exchange":4,"ask":57.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":135000,"right":"C"},"quote":{"ms_of_day":55983260,"bid_size":9,"bid_exchange":76,"bid":56.1,"bid_condition":50,"ask_size":19,"ask_exchange":4,"ask":57.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20260116,"strike":225000,"right":"C"},"quote":{"ms_of_day":55983263,"bid_size":185,"bid_exchange":65,"bid":24.35,"bid_condition":50,"ask_size":127,"ask_exchange":42,"ask":24.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":370000,"right":"P"},"quote":{"ms_of_day":55983261,"bid_size":130,"bid_exchange":43,"bid":4.4,"bid_condition":50,"ask_size":21,"ask_exchange":7,"ask":7.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55983268,"bid_size":1765,"bid_exchange":43,"bid":0.07,"bid_condition":50,"ask_size":342,"ask_exchange":7,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55983269,"open":2.72,"high":6.34,"low":0.03,"close":0.08,"volume":298214,"count":43454,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"trade":{"ms_of_day":55983269,"sequence":600468915,"size":38,"condition":18,"price":0.08,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55983270,"bid_size":1765,"bid_exchange":43,"bid":0.07,"bid_condition":50,"ask_size":379,"ask_exchange":7,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55983270,"bid_size":1765,"bid_exchange":43,"bid":0.07,"bid_condition":50,"ask_size":342,"ask_exchange":7,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"C"},"quote":{"ms_of_day":55983273,"bid_size":413,"bid_exchange":31,"bid":1.61,"bid_condition":50,"ask_size":32,"ask_exchange":7,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"P"},"quote":{"ms_of_day":55983262,"bid_size":39,"bid_exchange":1,"bid":0.56,"bid_condition":50,"ask_size":318,"ask_exchange":42,"ask":0.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"P"},"ohlc":{"ms_of_day":55983270,"open":6.76,"high":10.6,"low":0.45,"close":0.56,"volume":87826,"count":15436,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"P"},"trade":{"ms_of_day":55983270,"sequence":-1410652296,"size":3,"condition":18,"price":0.56,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"P"},"quote":{"ms_of_day":55983270,"bid_size":39,"bid_exchange":1,"bid":0.56,"bid_condition":50,"ask_size":318,"ask_exchange":42,"ask":0.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"P"},"quote":{"ms_of_day":55983270,"bid_size":39,"bid_exchange":1,"bid":0.56,"bid_condition":50,"ask_size":280,"ask_exchange":31,"ask":0.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250919,"strike":85000,"right":"C"},"quote":{"ms_of_day":55953509,"bid_size":21,"bid_exchange":11,"bid":2.93,"bid_condition":50,"ask_size":62,"ask_exchange":22,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250919,"strike":85000,"right":"C"},"ohlc":{"ms_of_day":55983283,"open":8.5,"high":9.13,"low":3.5,"close":3.96,"volume":6,"count":4,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250919,"strike":85000,"right":"C"},"trade":{"ms_of_day":55983283,"sequence":-123539953,"size":1,"condition":130,"price":3.96,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250919,"strike":105000,"right":"C"},"quote":{"ms_of_day":55983283,"bid_size":19,"bid_exchange":11,"bid":1.63,"bid_condition":50,"ask_size":10,"ask_exchange":11,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250919,"strike":105000,"right":"C"},"ohlc":{"ms_of_day":55983283,"open":4.08,"high":4.08,"low":2.17,"close":2.66,"volume":3,"count":3,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250919,"strike":105000,"right":"C"},"trade":{"ms_of_day":55983283,"sequence":-123539952,"size":1,"condition":130,"price":2.66,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250919,"strike":105000,"right":"C"},"quote":{"ms_of_day":55983284,"bid_size":19,"bid_exchange":11,"bid":1.63,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":3.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250919,"strike":105000,"right":"C"},"quote":{"ms_of_day":55983284,"bid_size":19,"bid_exchange":11,"bid":1.63,"bid_condition":50,"ask_size":2,"ask_exchange":65,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":340000,"right":"C"},"quote":{"ms_of_day":55983288,"bid_size":9,"bid_exchange":43,"bid":17.7,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":18.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"YUMC","expiration":20250718,"strike":40000,"right":"C"},"quote":{"ms_of_day":55983287,"bid_size":18,"bid_exchange":7,"bid":13.9,"bid_condition":50,"ask_size":44,"ask_exchange":65,"ask":14.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":225000,"right":"P"},"quote":{"ms_of_day":55983283,"bid_size":30,"bid_exchange":11,"bid":8.3,"bid_condition":50,"ask_size":520,"ask_exchange":6,"ask":8.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":225000,"right":"P"},"quote":{"ms_of_day":55983284,"bid_size":30,"bid_exchange":11,"bid":8.3,"bid_condition":50,"ask_size":591,"ask_exchange":6,"ask":8.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":270000,"right":"P"},"quote":{"ms_of_day":55983219,"bid_size":1,"bid_exchange":22,"bid":14.4,"bid_condition":50,"ask_size":14,"ask_exchange":11,"ask":14.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":270000,"right":"P"},"ohlc":{"ms_of_day":55983299,"open":24.43,"high":40.04,"low":1.2,"close":14.65,"volume":1859,"count":521,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":270000,"right":"P"},"trade":{"ms_of_day":55983299,"sequence":-627319525,"size":1,"condition":125,"price":14.65,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55983298,"bid_size":103,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":390,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"ohlc":{"ms_of_day":55983298,"open":108.4,"high":108.4,"low":0.2,"close":0.35,"volume":74815,"count":24862,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"trade":{"ms_of_day":55983298,"sequence":600470199,"size":1,"condition":18,"price":0.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VTI","expiration":20250404,"strike":285000,"right":"C"},"quote":{"ms_of_day":55983300,"bid_size":11,"bid_exchange":4,"bid":1.15,"bid_condition":50,"ask_size":12,"ask_exchange":11,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VTI","expiration":20250404,"strike":285000,"right":"C"},"quote":{"ms_of_day":55983300,"bid_size":11,"bid_exchange":4,"bid":1.15,"bid_condition":50,"ask_size":12,"ask_exchange":11,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55983307,"bid_size":37,"bid_exchange":5,"bid":17.0,"bid_condition":50,"ask_size":16,"ask_exchange":5,"ask":17.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55983307,"bid_size":57,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":390,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55983307,"bid_size":1657,"bid_exchange":43,"bid":4.55,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55983308,"open":51.5,"high":57.83,"low":1.37,"close":4.55,"volume":79377,"count":16293,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55983308,"sequence":34491508,"size":6,"condition":18,"price":4.55,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250411,"strike":24000,"right":"P"},"quote":{"ms_of_day":55980089,"bid_size":2858,"bid_exchange":43,"bid":1.14,"bid_condition":50,"ask_size":3163,"ask_exchange":43,"ask":1.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250411,"strike":24000,"right":"P"},"ohlc":{"ms_of_day":55983305,"open":1.63,"high":4.65,"low":0.65,"close":1.18,"volume":2701,"count":327,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250411,"strike":24000,"right":"P"},"trade":{"ms_of_day":55983305,"sequence":-629928758,"size":1,"condition":18,"price":1.18,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55983307,"bid_size":1657,"bid_exchange":43,"bid":4.55,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55983308,"open":51.5,"high":57.83,"low":1.37,"close":4.55,"volume":79380,"count":16294,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55983308,"sequence":34491511,"size":3,"condition":18,"price":4.55,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55983307,"bid_size":1657,"bid_exchange":43,"bid":4.55,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55983308,"open":51.5,"high":57.83,"low":1.37,"close":4.55,"volume":79382,"count":16295,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55983308,"sequence":34491512,"size":2,"condition":18,"price":4.55,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55983307,"bid_size":1657,"bid_exchange":43,"bid":4.55,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55983308,"open":51.5,"high":57.83,"low":1.37,"close":4.55,"volume":79383,"count":16296,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55983308,"sequence":34491513,"size":1,"condition":18,"price":4.55,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250411,"strike":24000,"right":"P"},"quote":{"ms_of_day":55983305,"bid_size":2858,"bid_exchange":43,"bid":1.14,"bid_condition":50,"ask_size":105,"ask_exchange":73,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55983307,"bid_size":1657,"bid_exchange":43,"bid":4.55,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55983308,"open":51.5,"high":57.83,"low":1.37,"close":4.55,"volume":79384,"count":16297,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55983308,"sequence":34491514,"size":1,"condition":18,"price":4.55,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250411,"strike":24000,"right":"P"},"quote":{"ms_of_day":55983305,"bid_size":2858,"bid_exchange":43,"bid":1.14,"bid_condition":50,"ask_size":121,"ask_exchange":73,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55983307,"bid_size":1657,"bid_exchange":43,"bid":4.55,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55983308,"open":51.5,"high":57.83,"low":1.37,"close":4.55,"volume":79385,"count":16298,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55983308,"sequence":34491515,"size":1,"condition":18,"price":4.55,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55983308,"bid_size":1657,"bid_exchange":43,"bid":4.55,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55983308,"bid_size":1657,"bid_exchange":43,"bid":4.55,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55983311,"bid_size":32,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":390,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250411,"strike":42000,"right":"P"},"quote":{"ms_of_day":55983314,"bid_size":1,"bid_exchange":46,"bid":0.09,"bid_condition":50,"ask_size":1430,"ask_exchange":5,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":230000,"right":"P"},"quote":{"ms_of_day":55983273,"bid_size":1,"bid_exchange":1,"bid":1.42,"bid_condition":50,"ask_size":65,"ask_exchange":73,"ask":1.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":230000,"right":"P"},"ohlc":{"ms_of_day":55983319,"open":23.8,"high":27.75,"low":0.91,"close":1.42,"volume":9604,"count":1795,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":230000,"right":"P"},"trade":{"ms_of_day":55983319,"sequence":34492357,"size":1,"condition":18,"price":1.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":230000,"right":"P"},"quote":{"ms_of_day":55983319,"bid_size":31,"bid_exchange":73,"bid":1.41,"bid_condition":50,"ask_size":65,"ask_exchange":73,"ask":1.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":230000,"right":"P"},"quote":{"ms_of_day":55983319,"bid_size":31,"bid_exchange":73,"bid":1.41,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":240000,"right":"P"},"quote":{"ms_of_day":55983319,"bid_size":13,"bid_exchange":11,"bid":8.05,"bid_condition":50,"ask_size":71,"ask_exchange":42,"ask":8.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":240000,"right":"P"},"ohlc":{"ms_of_day":55983319,"open":31.72,"high":37.95,"low":5.95,"close":8.1,"volume":2841,"count":315,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":240000,"right":"P"},"trade":{"ms_of_day":55983319,"sequence":34492513,"size":2,"condition":18,"price":8.1,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":240000,"right":"P"},"quote":{"ms_of_day":55983320,"bid_size":13,"bid_exchange":11,"bid":8.05,"bid_condition":50,"ask_size":71,"ask_exchange":42,"ask":8.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":240000,"right":"P"},"quote":{"ms_of_day":55983321,"bid_size":13,"bid_exchange":11,"bid":8.05,"bid_condition":50,"ask_size":96,"ask_exchange":1,"ask":8.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"quote":{"ms_of_day":55983321,"bid_size":1,"bid_exchange":73,"bid":2.68,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"ohlc":{"ms_of_day":55983322,"open":51.63,"high":52.3,"low":0.79,"close":2.68,"volume":55447,"count":12023,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"trade":{"ms_of_day":55983322,"sequence":34494272,"size":1,"condition":18,"price":2.68,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"quote":{"ms_of_day":55983323,"bid_size":15,"bid_exchange":11,"bid":2.66,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"quote":{"ms_of_day":55983323,"bid_size":15,"bid_exchange":11,"bid":2.66,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":2.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250630,"strike":312000,"right":"C"},"quote":{"ms_of_day":55983321,"bid_size":1,"bid_exchange":46,"bid":1.45,"bid_condition":50,"ask_size":150,"ask_exchange":69,"ask":1.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250630,"strike":312000,"right":"C"},"ohlc":{"ms_of_day":55983321,"open":1.45,"high":1.45,"low":1.45,"close":1.45,"volume":1,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250630,"strike":312000,"right":"C"},"trade":{"ms_of_day":55983321,"sequence":-629928125,"size":1,"condition":18,"price":1.45,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250630,"strike":312000,"right":"C"},"quote":{"ms_of_day":55983321,"bid_size":250,"bid_exchange":60,"bid":1.42,"bid_condition":50,"ask_size":150,"ask_exchange":69,"ask":1.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250630,"strike":312000,"right":"C"},"quote":{"ms_of_day":55983321,"bid_size":250,"bid_exchange":60,"bid":1.42,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250430,"strike":565000,"right":"P"},"quote":{"ms_of_day":55983027,"bid_size":47,"bid_exchange":5,"bid":7.76,"bid_condition":50,"ask_size":47,"ask_exchange":5,"ask":7.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250430,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55983328,"open":10.8,"high":21.9,"low":7.8,"close":7.8,"volume":57,"count":24,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250430,"strike":565000,"right":"P"},"trade":{"ms_of_day":55983328,"sequence":-123537010,"size":3,"condition":130,"price":7.81,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250430,"strike":555000,"right":"P"},"quote":{"ms_of_day":55982240,"bid_size":56,"bid_exchange":5,"bid":5.22,"bid_condition":50,"ask_size":46,"ask_exchange":5,"ask":5.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250430,"strike":555000,"right":"P"},"ohlc":{"ms_of_day":55983328,"open":8.65,"high":16.9,"low":5.26,"close":5.26,"volume":130,"count":28,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250430,"strike":555000,"right":"P"},"trade":{"ms_of_day":55983328,"sequence":-123537009,"size":3,"condition":130,"price":5.26,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250430,"strike":565000,"right":"P"},"quote":{"ms_of_day":55983328,"bid_size":52,"bid_exchange":5,"bid":7.76,"bid_condition":50,"ask_size":47,"ask_exchange":5,"ask":7.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250430,"strike":555000,"right":"P"},"quote":{"ms_of_day":55983328,"bid_size":83,"bid_exchange":5,"bid":5.22,"bid_condition":50,"ask_size":46,"ask_exchange":5,"ask":5.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":205000,"right":"P"},"quote":{"ms_of_day":55983221,"bid_size":416,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":21,"ask_exchange":60,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":205000,"right":"P"},"ohlc":{"ms_of_day":55983337,"open":2.04,"high":3.85,"low":0.03,"close":0.04,"volume":40771,"count":5663,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":205000,"right":"P"},"trade":{"ms_of_day":55983337,"sequence":-1344992364,"size":1,"condition":18,"price":0.04,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":205000,"right":"P"},"quote":{"ms_of_day":55983337,"bid_size":452,"bid_exchange":73,"bid":0.04,"bid_condition":50,"ask_size":21,"ask_exchange":60,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":205000,"right":"P"},"quote":{"ms_of_day":55983337,"bid_size":452,"bid_exchange":73,"bid":0.04,"bid_condition":50,"ask_size":21,"ask_exchange":60,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":205000,"right":"P"},"quote":{"ms_of_day":55983337,"bid_size":796,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":21,"ask_exchange":60,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":205000,"right":"P"},"ohlc":{"ms_of_day":55983338,"open":2.04,"high":3.85,"low":0.03,"close":0.04,"volume":40773,"count":5664,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":205000,"right":"P"},"trade":{"ms_of_day":55983338,"sequence":-1344992346,"size":2,"condition":18,"price":0.04,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":205000,"right":"P"},"quote":{"ms_of_day":55983338,"bid_size":843,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":21,"ask_exchange":60,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250327,"strike":205000,"right":"P"},"quote":{"ms_of_day":55983338,"bid_size":843,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":21,"ask_exchange":60,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55983338,"bid_size":523,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":595,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5750000,"right":"C"},"ohlc":{"ms_of_day":55983338,"open":27.46,"high":27.46,"low":0.05,"close":0.1,"volume":69126,"count":19789,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5750000,"right":"C"},"trade":{"ms_of_day":55983338,"sequence":600475568,"size":1,"condition":18,"price":0.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250328,"strike":45000,"right":"P"},"quote":{"ms_of_day":55981904,"bid_size":70,"bid_exchange":46,"bid":0.13,"bid_condition":50,"ask_size":1318,"ask_exchange":42,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250328,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55983350,"open":2.2,"high":2.3,"low":0.0,"close":0.1,"volume":7504,"count":771,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250328,"strike":45000,"right":"P"},"trade":{"ms_of_day":55983350,"sequence":-629926641,"size":5,"condition":125,"price":0.14,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250328,"strike":45000,"right":"P"},"quote":{"ms_of_day":55983351,"bid_size":70,"bid_exchange":46,"bid":0.13,"bid_condition":50,"ask_size":1528,"ask_exchange":42,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250328,"strike":45000,"right":"P"},"quote":{"ms_of_day":55983351,"bid_size":70,"bid_exchange":46,"bid":0.13,"bid_condition":50,"ask_size":1528,"ask_exchange":42,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55983316,"bid_size":30,"bid_exchange":76,"bid":1.08,"bid_condition":50,"ask_size":31,"ask_exchange":5,"ask":1.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"ohlc":{"ms_of_day":55983353,"open":7.54,"high":7.6,"low":0.62,"close":1.1,"volume":125532,"count":19706,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"trade":{"ms_of_day":55983353,"sequence":-62627160,"size":1,"condition":125,"price":1.1,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55983316,"bid_size":30,"bid_exchange":76,"bid":1.08,"bid_condition":50,"ask_size":31,"ask_exchange":5,"ask":1.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"ohlc":{"ms_of_day":55983353,"open":7.54,"high":7.6,"low":0.62,"close":1.1,"volume":125540,"count":19707,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"trade":{"ms_of_day":55983353,"sequence":-62627159,"size":8,"condition":125,"price":1.1,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55983316,"bid_size":30,"bid_exchange":76,"bid":1.08,"bid_condition":50,"ask_size":31,"ask_exchange":5,"ask":1.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"ohlc":{"ms_of_day":55983354,"open":7.54,"high":7.6,"low":0.62,"close":1.1,"volume":125541,"count":19708,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"trade":{"ms_of_day":55983354,"sequence":-62627154,"size":1,"condition":125,"price":1.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55983354,"bid_size":30,"bid_exchange":76,"bid":1.08,"bid_condition":50,"ask_size":79,"ask_exchange":5,"ask":1.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":494000,"right":"C"},"quote":{"ms_of_day":55983368,"bid_size":704,"bid_exchange":46,"bid":0.14,"bid_condition":50,"ask_size":1335,"ask_exchange":42,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":494000,"right":"C"},"ohlc":{"ms_of_day":55983368,"open":12.87,"high":15.68,"low":0.12,"close":0.15,"volume":7144,"count":935,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":494000,"right":"C"},"trade":{"ms_of_day":55983368,"sequence":-62627053,"size":1,"condition":18,"price":0.15,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":494000,"right":"C"},"quote":{"ms_of_day":55983368,"bid_size":704,"bid_exchange":46,"bid":0.14,"bid_condition":50,"ask_size":1363,"ask_exchange":6,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":494000,"right":"C"},"quote":{"ms_of_day":55983368,"bid_size":704,"bid_exchange":46,"bid":0.14,"bid_condition":50,"ask_size":1645,"ask_exchange":22,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250430,"strike":555000,"right":"P"},"quote":{"ms_of_day":55983369,"bid_size":84,"bid_exchange":5,"bid":5.22,"bid_condition":50,"ask_size":46,"ask_exchange":5,"ask":5.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CDE","expiration":20260116,"strike":4000,"right":"C"},"quote":{"ms_of_day":55810416,"bid_size":3198,"bid_exchange":9,"bid":2.55,"bid_condition":50,"ask_size":1378,"ask_exchange":9,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CDE","expiration":20260116,"strike":4000,"right":"C"},"ohlc":{"ms_of_day":55983382,"open":1.75,"high":3.18,"low":1.57,"close":2.72,"volume":409,"count":25,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CDE","expiration":20260116,"strike":4000,"right":"C"},"trade":{"ms_of_day":55983382,"sequence":-615557252,"size":10,"condition":125,"price":2.72,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":270000,"right":"P"},"quote":{"ms_of_day":55983390,"bid_size":1,"bid_exchange":65,"bid":14.4,"bid_condition":50,"ask_size":14,"ask_exchange":11,"ask":14.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":36000,"right":"C"},"quote":{"ms_of_day":55983378,"bid_size":2,"bid_exchange":7,"bid":1.59,"bid_condition":50,"ask_size":3,"ask_exchange":73,"ask":1.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":36000,"right":"C"},"ohlc":{"ms_of_day":55983394,"open":6.88,"high":7.45,"low":1.41,"close":1.61,"volume":2758,"count":349,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":36000,"right":"C"},"trade":{"ms_of_day":55983394,"sequence":38184245,"size":1,"condition":18,"price":1.61,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":36000,"right":"C"},"quote":{"ms_of_day":55983394,"bid_size":2,"bid_exchange":7,"bid":1.59,"bid_condition":50,"ask_size":658,"ask_exchange":73,"ask":1.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":36000,"right":"C"},"quote":{"ms_of_day":55983394,"bid_size":2,"bid_exchange":7,"bid":1.59,"bid_condition":50,"ask_size":659,"ask_exchange":73,"ask":1.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":50000,"right":"C"},"quote":{"ms_of_day":55983377,"bid_size":153,"bid_exchange":69,"bid":0.36,"bid_condition":50,"ask_size":127,"ask_exchange":46,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":50000,"right":"C"},"ohlc":{"ms_of_day":55983399,"open":1.15,"high":1.48,"low":0.19,"close":0.38,"volume":15996,"count":2197,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":50000,"right":"C"},"trade":{"ms_of_day":55983399,"sequence":-629923811,"size":1,"condition":18,"price":0.38,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":50000,"right":"C"},"quote":{"ms_of_day":55983399,"bid_size":153,"bid_exchange":69,"bid":0.36,"bid_condition":50,"ask_size":289,"ask_exchange":73,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250404,"strike":50000,"right":"C"},"quote":{"ms_of_day":55983400,"bid_size":153,"bid_exchange":69,"bid":0.36,"bid_condition":50,"ask_size":646,"ask_exchange":42,"ask":0.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55983405,"bid_size":30,"bid_exchange":76,"bid":1.08,"bid_condition":50,"ask_size":31,"ask_exchange":5,"ask":1.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20260116,"strike":7000,"right":"P"},"quote":{"ms_of_day":55983395,"bid_size":689,"bid_exchange":65,"bid":2.3,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250328,"strike":312500,"right":"C"},"quote":{"ms_of_day":55983406,"bid_size":15,"bid_exchange":6,"bid":1.75,"bid_condition":50,"ask_size":34,"ask_exchange":43,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250328,"strike":312500,"right":"C"},"ohlc":{"ms_of_day":55983406,"open":9.1,"high":23.4,"low":1.6,"close":1.75,"volume":51,"count":21,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250328,"strike":312500,"right":"C"},"trade":{"ms_of_day":55983406,"sequence":-629923576,"size":5,"condition":18,"price":1.75,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250328,"strike":312500,"right":"C"},"quote":{"ms_of_day":55983406,"bid_size":20,"bid_exchange":6,"bid":1.75,"bid_condition":50,"ask_size":34,"ask_exchange":43,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250328,"strike":312500,"right":"C"},"quote":{"ms_of_day":55983406,"bid_size":52,"bid_exchange":73,"bid":1.75,"bid_condition":50,"ask_size":34,"ask_exchange":43,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":600000,"right":"C"},"quote":{"ms_of_day":55983241,"bid_size":696,"bid_exchange":46,"bid":0.38,"bid_condition":50,"ask_size":1075,"ask_exchange":7,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":600000,"right":"C"},"ohlc":{"ms_of_day":55983424,"open":6.15,"high":7.19,"low":0.3,"close":0.39,"volume":67130,"count":7437,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":600000,"right":"C"},"trade":{"ms_of_day":55983424,"sequence":1427798224,"size":5,"condition":125,"price":0.39,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":600000,"right":"C"},"quote":{"ms_of_day":55983425,"bid_size":696,"bid_exchange":46,"bid":0.38,"bid_condition":50,"ask_size":2591,"ask_exchange":1,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":600000,"right":"C"},"quote":{"ms_of_day":55983425,"bid_size":696,"bid_exchange":46,"bid":0.38,"bid_condition":50,"ask_size":2591,"ask_exchange":1,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"quote":{"ms_of_day":55983430,"bid_size":46,"bid_exchange":6,"bid":1.5,"bid_condition":50,"ask_size":100,"ask_exchange":65,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"ohlc":{"ms_of_day":55983432,"open":12.62,"high":18.23,"low":1.11,"close":1.5,"volume":23446,"count":3932,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"trade":{"ms_of_day":55983432,"sequence":-62626603,"size":20,"condition":125,"price":1.5,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"quote":{"ms_of_day":55983430,"bid_size":46,"bid_exchange":6,"bid":1.5,"bid_condition":50,"ask_size":100,"ask_exchange":65,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"ohlc":{"ms_of_day":55983432,"open":12.62,"high":18.23,"low":1.11,"close":1.5,"volume":23460,"count":3933,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"trade":{"ms_of_day":55983432,"sequence":-62626602,"size":14,"condition":125,"price":1.5,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"quote":{"ms_of_day":55983430,"bid_size":46,"bid_exchange":6,"bid":1.5,"bid_condition":50,"ask_size":100,"ask_exchange":65,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"ohlc":{"ms_of_day":55983432,"open":12.62,"high":18.23,"low":1.11,"close":1.5,"volume":23462,"count":3934,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"trade":{"ms_of_day":55983432,"sequence":-62626601,"size":2,"condition":125,"price":1.5,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"quote":{"ms_of_day":55983430,"bid_size":46,"bid_exchange":6,"bid":1.5,"bid_condition":50,"ask_size":100,"ask_exchange":65,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"ohlc":{"ms_of_day":55983432,"open":12.62,"high":18.23,"low":1.11,"close":1.5,"volume":23476,"count":3935,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"trade":{"ms_of_day":55983432,"sequence":-62626600,"size":14,"condition":125,"price":1.5,"exchange":4,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"quote":{"ms_of_day":55983443,"bid_size":56,"bid_exchange":60,"bid":1.5,"bid_condition":50,"ask_size":100,"ask_exchange":65,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":125000,"right":"C"},"quote":{"ms_of_day":55983447,"bid_size":1788,"bid_exchange":31,"bid":0.21,"bid_condition":50,"ask_size":1195,"ask_exchange":42,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":125000,"right":"C"},"ohlc":{"ms_of_day":55983447,"open":7.7,"high":7.7,"low":0.2,"close":0.22,"volume":166734,"count":18014,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":125000,"right":"C"},"trade":{"ms_of_day":55983447,"sequence":734930384,"size":2,"condition":18,"price":0.22,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":125000,"right":"C"},"quote":{"ms_of_day":55983447,"bid_size":1788,"bid_exchange":31,"bid":0.21,"bid_condition":50,"ask_size":1195,"ask_exchange":42,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":125000,"right":"C"},"quote":{"ms_of_day":55983447,"bid_size":1788,"bid_exchange":31,"bid":0.21,"bid_condition":50,"ask_size":1304,"ask_exchange":1,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55983137,"bid_size":11,"bid_exchange":5,"bid":40.4,"bid_condition":50,"ask_size":38,"ask_exchange":5,"ask":40.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55983457,"open":43.8,"high":50.0,"low":27.4,"close":40.5,"volume":496,"count":175,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55983457,"sequence":600477861,"size":1,"condition":130,"price":40.58,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5695000,"right":"C"},"quote":{"ms_of_day":55983194,"bid_size":9,"bid_exchange":5,"bid":52.4,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":52.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5695000,"right":"C"},"ohlc":{"ms_of_day":55983457,"open":61.76,"high":64.1,"low":37.5,"close":52.52,"volume":182,"count":88,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5695000,"right":"C"},"trade":{"ms_of_day":55983457,"sequence":600477862,"size":1,"condition":130,"price":52.52,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5685000,"right":"C"},"quote":{"ms_of_day":55983113,"bid_size":3,"bid_exchange":5,"bid":43.5,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":44.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5685000,"right":"C"},"ohlc":{"ms_of_day":55983457,"open":54.2,"high":57.7,"low":28.2,"close":43.8,"volume":431,"count":211,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5685000,"right":"C"},"trade":{"ms_of_day":55983457,"sequence":600477863,"size":1,"condition":130,"price":43.83,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5705000,"right":"C"},"quote":{"ms_of_day":55983137,"bid_size":15,"bid_exchange":5,"bid":30.3,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":30.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5705000,"right":"C"},"ohlc":{"ms_of_day":55983457,"open":54.0,"high":54.0,"low":19.2,"close":30.44,"volume":2444,"count":977,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5705000,"right":"C"},"trade":{"ms_of_day":55983457,"sequence":600477864,"size":1,"condition":130,"price":30.44,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5685000,"right":"C"},"quote":{"ms_of_day":55983457,"bid_size":7,"bid_exchange":5,"bid":43.5,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":44.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5685000,"right":"C"},"quote":{"ms_of_day":55983457,"bid_size":3,"bid_exchange":5,"bid":43.6,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":44.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250620,"strike":92500,"right":"C"},"quote":{"ms_of_day":55980200,"bid_size":115,"bid_exchange":11,"bid":1.88,"bid_condition":50,"ask_size":8,"ask_exchange":7,"ask":1.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250620,"strike":92500,"right":"C"},"ohlc":{"ms_of_day":55983461,"open":1.7,"high":1.95,"low":1.68,"close":1.9,"volume":256,"count":63,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250620,"strike":92500,"right":"C"},"trade":{"ms_of_day":55983461,"sequence":-123528981,"size":6,"condition":125,"price":1.9,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250620,"strike":92500,"right":"C"},"quote":{"ms_of_day":55983462,"bid_size":162,"bid_exchange":4,"bid":1.88,"bid_condition":50,"ask_size":8,"ask_exchange":7,"ask":1.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250620,"strike":92500,"right":"C"},"quote":{"ms_of_day":55983462,"bid_size":162,"bid_exchange":4,"bid":1.88,"bid_condition":50,"ask_size":221,"ask_exchange":42,"ask":1.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250411,"strike":132000,"right":"C"},"quote":{"ms_of_day":55982267,"bid_size":354,"bid_exchange":42,"bid":0.17,"bid_condition":50,"ask_size":1229,"ask_exchange":42,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250411,"strike":132000,"right":"C"},"ohlc":{"ms_of_day":55983459,"open":4.9,"high":4.9,"low":0.15,"close":0.17,"volume":10865,"count":1439,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250411,"strike":132000,"right":"C"},"trade":{"ms_of_day":55983459,"sequence":734930510,"size":4,"condition":125,"price":0.17,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5495000,"right":"P"},"quote":{"ms_of_day":55983468,"bid_size":441,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":33,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5495000,"right":"P"},"ohlc":{"ms_of_day":55983468,"open":37.53,"high":42.0,"low":0.1,"close":0.1,"volume":984,"count":679,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5495000,"right":"P"},"trade":{"ms_of_day":55983468,"sequence":600478177,"size":1,"condition":18,"price":0.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55983472,"bid_size":265,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":61,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55983472,"open":27.46,"high":29.1,"low":0.15,"close":0.4,"volume":58430,"count":19515,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55983472,"sequence":600478315,"size":1,"condition":95,"price":0.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":320000,"right":"P"},"quote":{"ms_of_day":55983483,"bid_size":1,"bid_exchange":7,"bid":3.15,"bid_condition":50,"ask_size":39,"ask_exchange":76,"ask":3.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":320000,"right":"P"},"ohlc":{"ms_of_day":55983483,"open":45.22,"high":89.82,"low":2.04,"close":3.15,"volume":18874,"count":4732,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":320000,"right":"P"},"trade":{"ms_of_day":55983483,"sequence":842476162,"size":1,"condition":18,"price":3.15,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":320000,"right":"P"},"quote":{"ms_of_day":55983483,"bid_size":6,"bid_exchange":11,"bid":3.1,"bid_condition":50,"ask_size":39,"ask_exchange":76,"ask":3.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":320000,"right":"P"},"quote":{"ms_of_day":55983484,"bid_size":6,"bid_exchange":11,"bid":3.1,"bid_condition":50,"ask_size":41,"ask_exchange":4,"ask":3.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":152000,"right":"C"},"quote":{"ms_of_day":55983486,"bid_size":3587,"bid_exchange":43,"bid":0.04,"bid_condition":50,"ask_size":3710,"ask_exchange":43,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":152000,"right":"C"},"ohlc":{"ms_of_day":55983486,"open":0.2,"high":0.2,"low":0.04,"close":0.08,"volume":433,"count":429,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":152000,"right":"C"},"trade":{"ms_of_day":55983486,"sequence":38189191,"size":1,"condition":125,"price":0.08,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250411,"strike":132000,"right":"C"},"quote":{"ms_of_day":55983497,"bid_size":354,"bid_exchange":42,"bid":0.17,"bid_condition":50,"ask_size":1053,"ask_exchange":31,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250411,"strike":132000,"right":"C"},"quote":{"ms_of_day":55983498,"bid_size":501,"bid_exchange":47,"bid":0.17,"bid_condition":50,"ask_size":1053,"ask_exchange":31,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"quote":{"ms_of_day":55983508,"bid_size":56,"bid_exchange":60,"bid":1.5,"bid_condition":50,"ask_size":100,"ask_exchange":65,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20260116,"strike":225000,"right":"C"},"quote":{"ms_of_day":55983511,"bid_size":185,"bid_exchange":65,"bid":24.35,"bid_condition":50,"ask_size":127,"ask_exchange":42,"ask":24.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250411,"strike":55000,"right":"C"},"quote":{"ms_of_day":55983513,"bid_size":20,"bid_exchange":31,"bid":0.12,"bid_condition":50,"ask_size":9,"ask_exchange":7,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5745000,"right":"C"},"quote":{"ms_of_day":55983537,"bid_size":290,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":597,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5745000,"right":"C"},"ohlc":{"ms_of_day":55983537,"open":25.8,"high":25.8,"low":0.05,"close":0.1,"volume":40397,"count":12830,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5745000,"right":"C"},"trade":{"ms_of_day":55983537,"sequence":600479700,"size":1,"condition":95,"price":0.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55983550,"bid_size":1438,"bid_exchange":43,"bid":4.55,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55983550,"open":51.5,"high":57.83,"low":1.37,"close":4.6,"volume":79386,"count":16299,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55983550,"sequence":34515333,"size":1,"condition":18,"price":4.6,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":114000,"right":"C"},"quote":{"ms_of_day":55983483,"bid_size":260,"bid_exchange":42,"bid":2.54,"bid_condition":50,"ask_size":250,"ask_exchange":65,"ask":2.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":114000,"right":"C"},"ohlc":{"ms_of_day":55983546,"open":7.71,"high":11.42,"low":2.15,"close":2.54,"volume":30030,"count":4495,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":114000,"right":"C"},"trade":{"ms_of_day":55983546,"sequence":734931665,"size":1,"condition":125,"price":2.54,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":114000,"right":"C"},"quote":{"ms_of_day":55983483,"bid_size":260,"bid_exchange":42,"bid":2.54,"bid_condition":50,"ask_size":250,"ask_exchange":65,"ask":2.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":114000,"right":"C"},"ohlc":{"ms_of_day":55983546,"open":7.71,"high":11.42,"low":2.15,"close":2.54,"volume":30031,"count":4496,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":114000,"right":"C"},"trade":{"ms_of_day":55983546,"sequence":734931666,"size":1,"condition":125,"price":2.54,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55983551,"bid_size":1445,"bid_exchange":43,"bid":4.55,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55983551,"bid_size":1445,"bid_exchange":43,"bid":4.55,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"ohlc":{"ms_of_day":55983551,"open":51.5,"high":57.83,"low":1.37,"close":4.6,"volume":79387,"count":16300,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"trade":{"ms_of_day":55983551,"sequence":34515589,"size":1,"condition":95,"price":4.6,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"P"},"quote":{"ms_of_day":55983551,"bid_size":1445,"bid_exchange":43,"bid":4.55,"bid_condition":50,"ask_size":309,"ask_exchange":43,"ask":4.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250425,"strike":205000,"right":"P"},"quote":{"ms_of_day":55983549,"bid_size":10,"bid_exchange":7,"bid":4.4,"bid_condition":50,"ask_size":116,"ask_exchange":42,"ask":4.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250425,"strike":205000,"right":"P"},"ohlc":{"ms_of_day":55983549,"open":8.93,"high":10.24,"low":3.34,"close":4.4,"volume":4729,"count":921,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250425,"strike":205000,"right":"P"},"trade":{"ms_of_day":55983549,"sequence":-1344985580,"size":10,"condition":18,"price":4.4,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250425,"strike":205000,"right":"P"},"quote":{"ms_of_day":55983549,"bid_size":110,"bid_exchange":11,"bid":4.37,"bid_condition":50,"ask_size":116,"ask_exchange":42,"ask":4.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250425,"strike":205000,"right":"P"},"quote":{"ms_of_day":55983550,"bid_size":110,"bid_exchange":11,"bid":4.37,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":4.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IOT","expiration":20250328,"strike":41000,"right":"C"},"quote":{"ms_of_day":55983548,"bid_size":104,"bid_exchange":9,"bid":0.3,"bid_condition":50,"ask_size":127,"ask_exchange":9,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55983550,"bid_size":318,"bid_exchange":43,"bid":22.95,"bid_condition":50,"ask_size":32,"ask_exchange":76,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55983550,"open":17.2,"high":25.9,"low":15.65,"close":23.0,"volume":3342,"count":1933,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"trade":{"ms_of_day":55983550,"sequence":-1410645450,"size":5,"condition":18,"price":23.0,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55983550,"bid_size":318,"bid_exchange":43,"bid":22.95,"bid_condition":50,"ask_size":32,"ask_exchange":76,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55983550,"bid_size":319,"bid_exchange":65,"bid":22.95,"bid_condition":50,"ask_size":32,"ask_exchange":76,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5695000,"right":"C"},"quote":{"ms_of_day":55983556,"bid_size":9,"bid_exchange":5,"bid":52.4,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":52.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5695000,"right":"C"},"quote":{"ms_of_day":55983556,"bid_size":3,"bid_exchange":5,"bid":52.4,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":52.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55983556,"bid_size":523,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":645,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":114000,"right":"C"},"quote":{"ms_of_day":55983555,"bid_size":148,"bid_exchange":47,"bid":2.54,"bid_condition":50,"ask_size":250,"ask_exchange":65,"ask":2.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":114000,"right":"C"},"quote":{"ms_of_day":55983555,"bid_size":140,"bid_exchange":73,"bid":2.54,"bid_condition":50,"ask_size":250,"ask_exchange":65,"ask":2.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55983557,"bid_size":265,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":124,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5705000,"right":"C"},"quote":{"ms_of_day":55983558,"bid_size":4,"bid_exchange":5,"bid":30.3,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":30.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55983558,"bid_size":11,"bid_exchange":5,"bid":40.4,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":40.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55983558,"bid_size":4,"bid_exchange":5,"bid":40.4,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":40.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5705000,"right":"C"},"quote":{"ms_of_day":55983560,"bid_size":3,"bid_exchange":5,"bid":30.3,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":30.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55983560,"bid_size":240,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":124,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55983572,"bid_size":162,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":223,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55983572,"open":48.1,"high":48.1,"low":0.25,"close":0.75,"volume":76904,"count":28094,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55983572,"sequence":600488191,"size":1,"condition":18,"price":0.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250417,"strike":9850,"right":"P"},"quote":{"ms_of_day":55983066,"bid_size":71,"bid_exchange":73,"bid":0.27,"bid_condition":50,"ask_size":812,"ask_exchange":42,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250417,"strike":9850,"right":"P"},"ohlc":{"ms_of_day":55983568,"open":0.42,"high":0.7,"low":0.17,"close":0.28,"volume":33753,"count":632,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250417,"strike":9850,"right":"P"},"trade":{"ms_of_day":55983568,"sequence":-629917455,"size":1,"condition":18,"price":0.28,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250417,"strike":9850,"right":"P"},"quote":{"ms_of_day":55983569,"bid_size":71,"bid_exchange":73,"bid":0.27,"bid_condition":50,"ask_size":812,"ask_exchange":42,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250417,"strike":9850,"right":"P"},"quote":{"ms_of_day":55983569,"bid_size":71,"bid_exchange":73,"bid":0.27,"bid_condition":50,"ask_size":2315,"ask_exchange":73,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"quote":{"ms_of_day":55983572,"bid_size":6,"bid_exchange":60,"bid":2.67,"bid_condition":50,"ask_size":5,"ask_exchange":46,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"ohlc":{"ms_of_day":55983572,"open":51.63,"high":52.3,"low":0.79,"close":2.68,"volume":55448,"count":12024,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"trade":{"ms_of_day":55983572,"sequence":34518517,"size":1,"condition":18,"price":2.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"quote":{"ms_of_day":55983572,"bid_size":7,"bid_exchange":1,"bid":2.68,"bid_condition":50,"ask_size":5,"ask_exchange":46,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55983573,"bid_size":150,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":223,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250404,"strike":6500,"right":"P"},"quote":{"ms_of_day":55981900,"bid_size":306,"bid_exchange":22,"bid":0.15,"bid_condition":50,"ask_size":956,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250404,"strike":6500,"right":"P"},"ohlc":{"ms_of_day":55983581,"open":1.85,"high":1.85,"low":0.16,"close":0.16,"volume":770,"count":128,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250404,"strike":6500,"right":"P"},"trade":{"ms_of_day":55983581,"sequence":38194125,"size":1,"condition":125,"price":0.16,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250404,"strike":6500,"right":"P"},"quote":{"ms_of_day":55981900,"bid_size":306,"bid_exchange":22,"bid":0.15,"bid_condition":50,"ask_size":956,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250404,"strike":6500,"right":"P"},"ohlc":{"ms_of_day":55983581,"open":1.85,"high":1.85,"low":0.16,"close":0.16,"volume":771,"count":129,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250404,"strike":6500,"right":"P"},"trade":{"ms_of_day":55983581,"sequence":38194126,"size":1,"condition":125,"price":0.16,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250404,"strike":6500,"right":"P"},"quote":{"ms_of_day":55983581,"bid_size":582,"bid_exchange":4,"bid":0.15,"bid_condition":50,"ask_size":956,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250404,"strike":6500,"right":"P"},"quote":{"ms_of_day":55983581,"bid_size":582,"bid_exchange":4,"bid":0.15,"bid_condition":50,"ask_size":956,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55983589,"bid_size":150,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":229,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRNA","expiration":20250502,"strike":35000,"right":"C"},"quote":{"ms_of_day":55983541,"bid_size":343,"bid_exchange":65,"bid":1.63,"bid_condition":50,"ask_size":338,"ask_exchange":65,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRNA","expiration":20250502,"strike":35000,"right":"C"},"ohlc":{"ms_of_day":55983587,"open":2.29,"high":2.63,"low":1.5,"close":1.81,"volume":114,"count":19,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRNA","expiration":20250502,"strike":35000,"right":"C"},"trade":{"ms_of_day":55983587,"sequence":842485822,"size":1,"condition":125,"price":1.81,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":106000,"right":"C"},"quote":{"ms_of_day":55983590,"bid_size":133,"bid_exchange":1,"bid":1.63,"bid_condition":50,"ask_size":11,"ask_exchange":46,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250430,"strike":565000,"right":"P"},"quote":{"ms_of_day":55983595,"bid_size":52,"bid_exchange":5,"bid":7.76,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":7.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"quote":{"ms_of_day":55983602,"bid_size":7,"bid_exchange":1,"bid":2.68,"bid_condition":50,"ask_size":31,"ask_exchange":42,"ask":2.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250417,"strike":33000,"right":"C"},"quote":{"ms_of_day":55977715,"bid_size":4104,"bid_exchange":42,"bid":0.27,"bid_condition":50,"ask_size":309,"ask_exchange":42,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250417,"strike":33000,"right":"C"},"ohlc":{"ms_of_day":55983602,"open":0.17,"high":0.29,"low":0.11,"close":0.28,"volume":27730,"count":916,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250417,"strike":33000,"right":"C"},"trade":{"ms_of_day":55983602,"sequence":38196610,"size":20,"condition":125,"price":0.28,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250417,"strike":33000,"right":"C"},"quote":{"ms_of_day":55983602,"bid_size":3945,"bid_exchange":42,"bid":0.27,"bid_condition":50,"ask_size":309,"ask_exchange":42,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5745000,"right":"C"},"quote":{"ms_of_day":55983606,"bid_size":265,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":597,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250417,"strike":33000,"right":"C"},"quote":{"ms_of_day":55983607,"bid_size":3865,"bid_exchange":42,"bid":0.27,"bid_condition":50,"ask_size":309,"ask_exchange":42,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":106000,"right":"C"},"quote":{"ms_of_day":55983612,"bid_size":133,"bid_exchange":1,"bid":1.63,"bid_condition":50,"ask_size":12,"ask_exchange":46,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250502,"strike":19500,"right":"C"},"quote":{"ms_of_day":55983612,"bid_size":269,"bid_exchange":4,"bid":0.71,"bid_condition":50,"ask_size":716,"ask_exchange":9,"ask":1.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":100000,"right":"P"},"quote":{"ms_of_day":55983617,"bid_size":4570,"bid_exchange":73,"bid":0.03,"bid_condition":50,"ask_size":8079,"ask_exchange":42,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":100000,"right":"P"},"ohlc":{"ms_of_day":55983617,"open":0.75,"high":0.9,"low":0.01,"close":0.03,"volume":5109,"count":339,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":100000,"right":"P"},"trade":{"ms_of_day":55983617,"sequence":34521671,"size":3,"condition":18,"price":0.03,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":100000,"right":"P"},"quote":{"ms_of_day":55983617,"bid_size":4570,"bid_exchange":73,"bid":0.03,"bid_condition":50,"ask_size":8008,"ask_exchange":42,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":100000,"right":"P"},"quote":{"ms_of_day":55983617,"bid_size":5782,"bid_exchange":73,"bid":0.03,"bid_condition":50,"ask_size":8008,"ask_exchange":42,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55983622,"bid_size":80,"bid_exchange":73,"bid":0.27,"bid_condition":50,"ask_size":586,"ask_exchange":65,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55983622,"open":2.82,"high":7.16,"low":0.09,"close":0.28,"volume":491021,"count":67189,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55983622,"sequence":600499226,"size":1,"condition":18,"price":0.28,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55983622,"bid_size":80,"bid_exchange":73,"bid":0.27,"bid_condition":50,"ask_size":903,"ask_exchange":4,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55983623,"bid_size":80,"bid_exchange":73,"bid":0.27,"bid_condition":50,"ask_size":909,"ask_exchange":6,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55983635,"bid_size":81,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":107,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55983635,"open":128.4,"high":135.0,"low":1.7,"close":3.1,"volume":37156,"count":13797,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55983635,"sequence":600500596,"size":2,"condition":18,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55983637,"bid_size":81,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":106,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":588000,"right":"C"},"quote":{"ms_of_day":55983592,"bid_size":11,"bid_exchange":69,"bid":5.88,"bid_condition":50,"ask_size":76,"ask_exchange":42,"ask":5.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":588000,"right":"C"},"ohlc":{"ms_of_day":55983637,"open":15.86,"high":17.21,"low":4.97,"close":5.88,"volume":3312,"count":577,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":588000,"right":"C"},"trade":{"ms_of_day":55983637,"sequence":600500880,"size":6,"condition":95,"price":5.88,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55983637,"bid_size":1,"bid_exchange":5,"bid":2.9,"bid_condition":50,"ask_size":46,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55983637,"open":30.02,"high":33.0,"low":0.79,"close":2.9,"volume":79970,"count":31441,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55983637,"sequence":600500947,"size":1,"condition":18,"price":2.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":588000,"right":"C"},"quote":{"ms_of_day":55983637,"bid_size":5,"bid_exchange":69,"bid":5.88,"bid_condition":50,"ask_size":76,"ask_exchange":42,"ask":5.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55983637,"bid_size":17,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":46,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55983637,"bid_size":17,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55983646,"bid_size":81,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":104,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":587000,"right":"C"},"quote":{"ms_of_day":55983594,"bid_size":10,"bid_exchange":69,"bid":6.27,"bid_condition":50,"ask_size":62,"ask_exchange":46,"ask":6.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":587000,"right":"C"},"ohlc":{"ms_of_day":55983649,"open":16.57,"high":16.57,"low":5.45,"close":6.27,"volume":3139,"count":401,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":587000,"right":"C"},"trade":{"ms_of_day":55983649,"sequence":600502989,"size":10,"condition":95,"price":6.27,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":587000,"right":"C"},"quote":{"ms_of_day":55983649,"bid_size":25,"bid_exchange":7,"bid":6.26,"bid_condition":50,"ask_size":62,"ask_exchange":46,"ask":6.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":587000,"right":"C"},"quote":{"ms_of_day":55983649,"bid_size":35,"bid_exchange":42,"bid":6.26,"bid_condition":50,"ask_size":62,"ask_exchange":46,"ask":6.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5745000,"right":"C"},"quote":{"ms_of_day":55983652,"bid_size":209,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":597,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":588000,"right":"C"},"quote":{"ms_of_day":55983655,"bid_size":5,"bid_exchange":69,"bid":5.88,"bid_condition":50,"ask_size":76,"ask_exchange":42,"ask":5.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55983658,"bid_size":33,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":77,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55983659,"open":40.1,"high":40.1,"low":0.44,"close":1.55,"volume":71412,"count":27358,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55983659,"sequence":600504191,"size":1,"condition":125,"price":1.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20260618,"strike":485000,"right":"P"},"quote":{"ms_of_day":55983658,"bid_size":80,"bid_exchange":5,"bid":13.75,"bid_condition":50,"ask_size":101,"ask_exchange":42,"ask":13.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55983663,"bid_size":33,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":74,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55983667,"bid_size":33,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":82,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20270115,"strike":4000,"right":"C"},"quote":{"ms_of_day":55983668,"bid_size":892,"bid_exchange":4,"bid":5.0,"bid_condition":50,"ask_size":509,"ask_exchange":22,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23500,"right":"C"},"quote":{"ms_of_day":55983651,"bid_size":1,"bid_exchange":1,"bid":0.35,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":0.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23500,"right":"C"},"ohlc":{"ms_of_day":55983673,"open":1.7,"high":6.1,"low":0.29,"close":0.36,"volume":12979,"count":2107,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23500,"right":"C"},"trade":{"ms_of_day":55983673,"sequence":-629911982,"size":1,"condition":18,"price":0.36,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23500,"right":"C"},"quote":{"ms_of_day":55983673,"bid_size":1,"bid_exchange":1,"bid":0.35,"bid_condition":50,"ask_size":10,"ask_exchange":22,"ask":0.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23500,"right":"C"},"quote":{"ms_of_day":55983673,"bid_size":1,"bid_exchange":60,"bid":0.35,"bid_condition":50,"ask_size":10,"ask_exchange":22,"ask":0.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55983408,"bid_size":771,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":251,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55983693,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":6973,"count":2598,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55983693,"sequence":-1410641496,"size":2,"condition":125,"price":4.34,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55983408,"bid_size":771,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":251,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55983693,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":6974,"count":2599,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55983693,"sequence":-1410641495,"size":1,"condition":125,"price":4.34,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55983694,"bid_size":762,"bid_exchange":5,"bid":4.3,"bid_condition":50,"ask_size":251,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55983694,"bid_size":687,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":251,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55983694,"bid_size":687,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":251,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55983694,"open":8.05,"high":9.0,"low":3.15,"close":4.35,"volume":6976,"count":2600,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55983694,"sequence":-1410641449,"size":2,"condition":125,"price":4.35,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDC","expiration":20250411,"strike":42500,"right":"P"},"quote":{"ms_of_day":55983703,"bid_size":31,"bid_exchange":46,"bid":1.55,"bid_condition":50,"ask_size":48,"ask_exchange":69,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250404,"strike":9350,"right":"P"},"quote":{"ms_of_day":55983331,"bid_size":2567,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":1280,"ask_exchange":46,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250404,"strike":9350,"right":"P"},"ohlc":{"ms_of_day":55983704,"open":0.16,"high":0.36,"low":0.03,"close":0.06,"volume":6046,"count":600,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250404,"strike":9350,"right":"P"},"trade":{"ms_of_day":55983704,"sequence":-629910957,"size":1,"condition":125,"price":0.06,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"USO","expiration":20250328,"strike":77000,"right":"C"},"quote":{"ms_of_day":55981022,"bid_size":447,"bid_exchange":46,"bid":0.03,"bid_condition":50,"ask_size":276,"ask_exchange":65,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"USO","expiration":20250328,"strike":77000,"right":"C"},"ohlc":{"ms_of_day":55983717,"open":0.72,"high":1.27,"low":0.03,"close":0.04,"volume":1179,"count":322,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"USO","expiration":20250328,"strike":77000,"right":"C"},"trade":{"ms_of_day":55983717,"sequence":-123501877,"size":5,"condition":125,"price":0.04,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"USO","expiration":20250328,"strike":77000,"right":"C"},"quote":{"ms_of_day":55983717,"bid_size":447,"bid_exchange":46,"bid":0.03,"bid_condition":50,"ask_size":329,"ask_exchange":7,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"USO","expiration":20250328,"strike":77000,"right":"C"},"quote":{"ms_of_day":55983718,"bid_size":447,"bid_exchange":46,"bid":0.03,"bid_condition":50,"ask_size":360,"ask_exchange":65,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250502,"strike":345000,"right":"C"},"quote":{"ms_of_day":55983723,"bid_size":5,"bid_exchange":7,"bid":7.6,"bid_condition":50,"ask_size":136,"ask_exchange":43,"ask":8.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250502,"strike":345000,"right":"C"},"quote":{"ms_of_day":55983723,"bid_size":10,"bid_exchange":7,"bid":7.6,"bid_condition":50,"ask_size":136,"ask_exchange":43,"ask":8.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250404,"strike":22000,"right":"C"},"quote":{"ms_of_day":55983729,"bid_size":542,"bid_exchange":31,"bid":0.14,"bid_condition":50,"ask_size":496,"ask_exchange":42,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55983700,"bid_size":1,"bid_exchange":69,"bid":2.09,"bid_condition":50,"ask_size":82,"ask_exchange":42,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55983738,"open":18.56,"high":21.75,"low":1.28,"close":2.1,"volume":180386,"count":29353,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55983738,"sequence":600509957,"size":1,"condition":18,"price":2.1,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMF","expiration":20250404,"strike":40000,"right":"P"},"quote":{"ms_of_day":55983373,"bid_size":20,"bid_exchange":11,"bid":0.52,"bid_condition":50,"ask_size":12,"ask_exchange":47,"ask":0.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMF","expiration":20250404,"strike":40000,"right":"P"},"ohlc":{"ms_of_day":55983744,"open":0.45,"high":0.74,"low":0.23,"close":0.53,"volume":330,"count":84,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMF","expiration":20250404,"strike":40000,"right":"P"},"trade":{"ms_of_day":55983744,"sequence":34527628,"size":1,"condition":125,"price":0.53,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMF","expiration":20250404,"strike":40000,"right":"P"},"quote":{"ms_of_day":55983744,"bid_size":51,"bid_exchange":4,"bid":0.52,"bid_condition":50,"ask_size":12,"ask_exchange":47,"ask":0.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TMF","expiration":20250404,"strike":40000,"right":"P"},"quote":{"ms_of_day":55983744,"bid_size":64,"bid_exchange":4,"bid":0.52,"bid_condition":50,"ask_size":12,"ask_exchange":47,"ask":0.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":580000,"right":"C"},"quote":{"ms_of_day":55983562,"bid_size":917,"bid_exchange":6,"bid":0.06,"bid_condition":50,"ask_size":2226,"ask_exchange":5,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":580000,"right":"C"},"ohlc":{"ms_of_day":55983771,"open":12.3,"high":14.66,"low":0.04,"close":0.07,"volume":156575,"count":19654,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":580000,"right":"C"},"trade":{"ms_of_day":55983771,"sequence":600510811,"size":5,"condition":125,"price":0.07,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":580000,"right":"C"},"quote":{"ms_of_day":55983772,"bid_size":917,"bid_exchange":6,"bid":0.06,"bid_condition":50,"ask_size":2226,"ask_exchange":5,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":580000,"right":"C"},"quote":{"ms_of_day":55983773,"bid_size":917,"bid_exchange":6,"bid":0.06,"bid_condition":50,"ask_size":2214,"ask_exchange":5,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55982949,"bid_size":921,"bid_exchange":43,"bid":0.22,"bid_condition":50,"ask_size":299,"ask_exchange":7,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55983771,"open":1.46,"high":2.3,"low":0.17,"close":0.24,"volume":8211,"count":435,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55983771,"sequence":-1153296457,"size":299,"condition":18,"price":0.24,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55983771,"bid_size":921,"bid_exchange":43,"bid":0.22,"bid_condition":50,"ask_size":5,"ask_exchange":46,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55983772,"bid_size":62,"bid_exchange":7,"bid":0.24,"bid_condition":50,"ask_size":5,"ask_exchange":46,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55983775,"bid_size":1,"bid_exchange":69,"bid":2.09,"bid_condition":50,"ask_size":159,"ask_exchange":46,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":115000,"right":"C"},"quote":{"ms_of_day":55980053,"bid_size":4883,"bid_exchange":43,"bid":3.75,"bid_condition":50,"ask_size":4731,"ask_exchange":43,"ask":3.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":115000,"right":"C"},"ohlc":{"ms_of_day":55983781,"open":14.55,"high":14.55,"low":3.3,"close":3.8,"volume":188405,"count":25135,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":115000,"right":"C"},"trade":{"ms_of_day":55983781,"sequence":734936081,"size":10,"condition":131,"price":3.8,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":120000,"right":"C"},"quote":{"ms_of_day":55983764,"bid_size":344,"bid_exchange":31,"bid":1.98,"bid_condition":50,"ask_size":421,"ask_exchange":31,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":120000,"right":"C"},"ohlc":{"ms_of_day":55983781,"open":11.4,"high":11.5,"low":1.68,"close":1.99,"volume":399093,"count":46205,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":120000,"right":"C"},"trade":{"ms_of_day":55983781,"sequence":734936082,"size":10,"condition":131,"price":1.99,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55983756,"bid_size":804,"bid_exchange":43,"bid":9.8,"bid_condition":50,"ask_size":170,"ask_exchange":43,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55983786,"open":8.02,"high":46.73,"low":0.1,"close":9.8,"volume":5668,"count":1191,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"trade":{"ms_of_day":55983786,"sequence":-627294528,"size":5,"condition":18,"price":9.8,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55983793,"bid_size":1,"bid_exchange":69,"bid":2.09,"bid_condition":50,"ask_size":159,"ask_exchange":46,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55983803,"bid_size":771,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":251,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55983811,"bid_size":784,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":251,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250328,"strike":235000,"right":"P"},"quote":{"ms_of_day":55980995,"bid_size":4,"bid_exchange":69,"bid":15.8,"bid_condition":50,"ask_size":46,"ask_exchange":11,"ask":16.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250328,"strike":235000,"right":"P"},"ohlc":{"ms_of_day":55983816,"open":8.6,"high":22.5,"low":5.45,"close":15.91,"volume":223,"count":95,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250328,"strike":235000,"right":"P"},"trade":{"ms_of_day":55983816,"sequence":600513053,"size":1,"condition":131,"price":15.91,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250328,"strike":230000,"right":"P"},"quote":{"ms_of_day":55980237,"bid_size":16,"bid_exchange":47,"bid":10.8,"bid_condition":50,"ask_size":41,"ask_exchange":11,"ask":11.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250328,"strike":230000,"right":"P"},"ohlc":{"ms_of_day":55983816,"open":7.2,"high":18.35,"low":2.35,"close":10.92,"volume":834,"count":271,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250328,"strike":230000,"right":"P"},"trade":{"ms_of_day":55983816,"sequence":600513054,"size":1,"condition":131,"price":10.92,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250328,"strike":230000,"right":"P"},"quote":{"ms_of_day":55983816,"bid_size":16,"bid_exchange":47,"bid":10.8,"bid_condition":50,"ask_size":351,"ask_exchange":5,"ask":11.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250328,"strike":235000,"right":"P"},"quote":{"ms_of_day":55983816,"bid_size":4,"bid_exchange":69,"bid":15.8,"bid_condition":50,"ask_size":387,"ask_exchange":5,"ask":16.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250404,"strike":9350,"right":"P"},"quote":{"ms_of_day":55983816,"bid_size":3121,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":1280,"ask_exchange":46,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250328,"strike":230000,"right":"P"},"quote":{"ms_of_day":55983816,"bid_size":16,"bid_exchange":47,"bid":10.8,"bid_condition":50,"ask_size":367,"ask_exchange":5,"ask":11.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMH","expiration":20250328,"strike":235000,"right":"P"},"quote":{"ms_of_day":55983816,"bid_size":4,"bid_exchange":69,"bid":15.8,"bid_condition":50,"ask_size":401,"ask_exchange":5,"ask":16.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250404,"strike":9350,"right":"P"},"quote":{"ms_of_day":55983816,"bid_size":3121,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":1450,"ask_exchange":46,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55983816,"bid_size":404,"bid_exchange":65,"bid":22.95,"bid_condition":50,"ask_size":105,"ask_exchange":42,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55983816,"open":17.2,"high":25.9,"low":15.65,"close":23.0,"volume":3347,"count":1934,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"trade":{"ms_of_day":55983816,"sequence":-1410638256,"size":5,"condition":18,"price":23.0,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55983816,"bid_size":404,"bid_exchange":65,"bid":22.95,"bid_condition":50,"ask_size":91,"ask_exchange":22,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55983817,"bid_size":404,"bid_exchange":65,"bid":22.95,"bid_condition":50,"ask_size":31,"ask_exchange":46,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TNA","expiration":20250328,"strike":32000,"right":"P"},"quote":{"ms_of_day":55983095,"bid_size":231,"bid_exchange":43,"bid":0.43,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TNA","expiration":20250328,"strike":32000,"right":"P"},"ohlc":{"ms_of_day":55983818,"open":3.6,"high":4.2,"low":0.21,"close":0.45,"volume":2762,"count":324,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TNA","expiration":20250328,"strike":32000,"right":"P"},"trade":{"ms_of_day":55983818,"sequence":34528895,"size":30,"condition":131,"price":0.45,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TNA","expiration":20250328,"strike":28000,"right":"P"},"quote":{"ms_of_day":55983196,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":15,"ask_exchange":46,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TNA","expiration":20250328,"strike":28000,"right":"P"},"ohlc":{"ms_of_day":55983818,"open":1.19,"high":2.0,"low":0.01,"close":0.01,"volume":1364,"count":235,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TNA","expiration":20250328,"strike":28000,"right":"P"},"trade":{"ms_of_day":55983818,"sequence":34528896,"size":30,"condition":131,"price":0.01,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"P"},"quote":{"ms_of_day":55983769,"bid_size":39,"bid_exchange":1,"bid":0.56,"bid_condition":50,"ask_size":569,"ask_exchange":31,"ask":0.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"P"},"ohlc":{"ms_of_day":55983827,"open":6.76,"high":10.6,"low":0.45,"close":0.57,"volume":87827,"count":15437,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"P"},"trade":{"ms_of_day":55983827,"sequence":-1410638057,"size":1,"condition":18,"price":0.57,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"P"},"quote":{"ms_of_day":55983827,"bid_size":39,"bid_exchange":1,"bid":0.56,"bid_condition":50,"ask_size":823,"ask_exchange":31,"ask":0.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"P"},"quote":{"ms_of_day":55983827,"bid_size":39,"bid_exchange":1,"bid":0.56,"bid_condition":50,"ask_size":877,"ask_exchange":42,"ask":0.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55982338,"bid_size":2,"bid_exchange":7,"bid":0.23,"bid_condition":50,"ask_size":209,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"ohlc":{"ms_of_day":55983829,"open":0.57,"high":0.87,"low":0.18,"close":0.23,"volume":34814,"count":358,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"trade":{"ms_of_day":55983829,"sequence":-926616792,"size":2,"condition":18,"price":0.23,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55983829,"bid_size":383,"bid_exchange":1,"bid":0.22,"bid_condition":50,"ask_size":209,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55983830,"bid_size":383,"bid_exchange":1,"bid":0.22,"bid_condition":50,"ask_size":470,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55983831,"bid_size":788,"bid_exchange":1,"bid":0.22,"bid_condition":50,"ask_size":470,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"ohlc":{"ms_of_day":55983834,"open":0.57,"high":0.87,"low":0.18,"close":0.22,"volume":34816,"count":359,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"trade":{"ms_of_day":55983834,"sequence":-926616584,"size":2,"condition":18,"price":0.22,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55983831,"bid_size":788,"bid_exchange":1,"bid":0.22,"bid_condition":50,"ask_size":470,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"ohlc":{"ms_of_day":55983834,"open":0.57,"high":0.87,"low":0.18,"close":0.22,"volume":34819,"count":360,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"trade":{"ms_of_day":55983834,"sequence":-926616583,"size":3,"condition":18,"price":0.22,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55983831,"bid_size":788,"bid_exchange":1,"bid":0.22,"bid_condition":50,"ask_size":470,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"ohlc":{"ms_of_day":55983834,"open":0.57,"high":0.87,"low":0.18,"close":0.22,"volume":34824,"count":361,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"trade":{"ms_of_day":55983834,"sequence":-926616554,"size":5,"condition":18,"price":0.22,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55983831,"bid_size":788,"bid_exchange":1,"bid":0.22,"bid_condition":50,"ask_size":470,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"ohlc":{"ms_of_day":55983834,"open":0.57,"high":0.87,"low":0.18,"close":0.22,"volume":34828,"count":362,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"trade":{"ms_of_day":55983834,"sequence":-926616553,"size":4,"condition":18,"price":0.22,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":496000,"right":"C"},"quote":{"ms_of_day":55983801,"bid_size":272,"bid_exchange":42,"bid":0.5,"bid_condition":50,"ask_size":345,"ask_exchange":46,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":496000,"right":"C"},"ohlc":{"ms_of_day":55983841,"open":1.73,"high":2.23,"low":0.4,"close":0.5,"volume":1423,"count":244,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":496000,"right":"C"},"trade":{"ms_of_day":55983841,"sequence":-62615057,"size":10,"condition":131,"price":0.5,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":498000,"right":"C"},"quote":{"ms_of_day":55983816,"bid_size":857,"bid_exchange":46,"bid":0.32,"bid_condition":50,"ask_size":799,"ask_exchange":46,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":498000,"right":"C"},"ohlc":{"ms_of_day":55983841,"open":1.28,"high":1.97,"low":0.26,"close":0.32,"volume":1412,"count":180,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":498000,"right":"C"},"trade":{"ms_of_day":55983841,"sequence":-62615056,"size":10,"condition":131,"price":0.32,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TNA","expiration":20250328,"strike":32000,"right":"P"},"quote":{"ms_of_day":55983858,"bid_size":246,"bid_exchange":43,"bid":0.43,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55983866,"bid_size":2,"bid_exchange":7,"bid":0.23,"bid_condition":50,"ask_size":470,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":270000,"right":"P"},"quote":{"ms_of_day":55983882,"bid_size":1,"bid_exchange":5,"bid":14.4,"bid_condition":50,"ask_size":14,"ask_exchange":11,"ask":14.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRNA","expiration":20250502,"strike":35000,"right":"C"},"quote":{"ms_of_day":55983908,"bid_size":389,"bid_exchange":65,"bid":1.63,"bid_condition":50,"ask_size":384,"ask_exchange":65,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"P"},"quote":{"ms_of_day":55983905,"bid_size":175,"bid_exchange":42,"bid":0.48,"bid_condition":50,"ask_size":30,"ask_exchange":73,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"P"},"ohlc":{"ms_of_day":55983905,"open":2.06,"high":7.73,"low":0.29,"close":0.49,"volume":12253,"count":1978,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"P"},"trade":{"ms_of_day":55983905,"sequence":-1344974395,"size":1,"condition":95,"price":0.49,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55983911,"bid_size":804,"bid_exchange":43,"bid":9.8,"bid_condition":50,"ask_size":191,"ask_exchange":43,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":496000,"right":"C"},"quote":{"ms_of_day":55983911,"bid_size":272,"bid_exchange":42,"bid":0.5,"bid_condition":50,"ask_size":366,"ask_exchange":69,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"P"},"quote":{"ms_of_day":55983914,"bid_size":176,"bid_exchange":22,"bid":0.48,"bid_condition":50,"ask_size":30,"ask_exchange":73,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":204000,"right":"P"},"quote":{"ms_of_day":55983916,"bid_size":200,"bid_exchange":42,"bid":0.48,"bid_condition":50,"ask_size":30,"ask_exchange":73,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55983923,"bid_size":829,"bid_exchange":43,"bid":9.8,"bid_condition":50,"ask_size":220,"ask_exchange":43,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55983934,"bid_size":2,"bid_exchange":7,"bid":0.23,"bid_condition":50,"ask_size":356,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55983811,"bid_size":784,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":251,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55983954,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":6978,"count":2601,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55983954,"sequence":-1410634609,"size":2,"condition":125,"price":4.34,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55983811,"bid_size":784,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":251,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55983954,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":6979,"count":2602,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55983954,"sequence":-1410634608,"size":1,"condition":125,"price":4.34,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55983811,"bid_size":784,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":251,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55983955,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":6981,"count":2603,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55983955,"sequence":-1410634594,"size":2,"condition":125,"price":4.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":496000,"right":"C"},"quote":{"ms_of_day":55983972,"bid_size":283,"bid_exchange":42,"bid":0.5,"bid_condition":50,"ask_size":366,"ask_exchange":69,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"quote":{"ms_of_day":55983978,"bid_size":12,"bid_exchange":6,"bid":1.65,"bid_condition":50,"ask_size":11,"ask_exchange":76,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"ohlc":{"ms_of_day":55983978,"open":4.2,"high":4.7,"low":1.6,"close":1.6,"volume":957,"count":186,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"trade":{"ms_of_day":55983978,"sequence":-629897896,"size":6,"condition":18,"price":1.65,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"quote":{"ms_of_day":55983978,"bid_size":6,"bid_exchange":6,"bid":1.65,"bid_condition":50,"ask_size":11,"ask_exchange":76,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"quote":{"ms_of_day":55983978,"bid_size":12,"bid_exchange":6,"bid":1.65,"bid_condition":50,"ask_size":11,"ask_exchange":76,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55983930,"bid_size":327,"bid_exchange":46,"bid":0.7,"bid_condition":50,"ask_size":134,"ask_exchange":73,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55983971,"open":3.09,"high":7.97,"low":0.21,"close":0.72,"volume":441756,"count":55324,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55983971,"sequence":600518649,"size":9,"condition":18,"price":0.72,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BEAM","expiration":20250815,"strike":20000,"right":"C"},"quote":{"ms_of_day":55983981,"bid_size":10,"bid_exchange":22,"bid":4.9,"bid_condition":50,"ask_size":7,"ask_exchange":4,"ask":5.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BEAM","expiration":20250815,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55983981,"open":7.0,"high":7.0,"low":5.0,"close":5.0,"volume":22,"count":4,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BEAM","expiration":20250815,"strike":20000,"right":"C"},"trade":{"ms_of_day":55983981,"sequence":-627283477,"size":1,"condition":18,"price":5.2,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BEAM","expiration":20250815,"strike":20000,"right":"C"},"quote":{"ms_of_day":55983981,"bid_size":11,"bid_exchange":22,"bid":4.9,"bid_condition":50,"ask_size":7,"ask_exchange":4,"ask":5.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BEAM","expiration":20250815,"strike":20000,"right":"C"},"quote":{"ms_of_day":55983981,"bid_size":12,"bid_exchange":60,"bid":5.1,"bid_condition":50,"ask_size":7,"ask_exchange":4,"ask":5.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55983980,"bid_size":323,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":134,"ask_exchange":73,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250417,"strike":75000,"right":"C"},"quote":{"ms_of_day":55983794,"bid_size":778,"bid_exchange":5,"bid":2.73,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":2.76,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250417,"strike":75000,"right":"C"},"ohlc":{"ms_of_day":55984000,"open":5.0,"high":5.6,"low":1.6,"close":2.7,"volume":10779,"count":3185,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250417,"strike":75000,"right":"C"},"trade":{"ms_of_day":55984000,"sequence":-123476335,"size":2,"condition":18,"price":2.76,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250417,"strike":75000,"right":"C"},"quote":{"ms_of_day":55984000,"bid_size":778,"bid_exchange":5,"bid":2.73,"bid_condition":50,"ask_size":5,"ask_exchange":1,"ask":2.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UBER","expiration":20250417,"strike":75000,"right":"C"},"quote":{"ms_of_day":55984000,"bid_size":778,"bid_exchange":5,"bid":2.73,"bid_condition":50,"ask_size":31,"ask_exchange":60,"ask":2.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250516,"strike":12000,"right":"C"},"quote":{"ms_of_day":55984001,"bid_size":1066,"bid_exchange":9,"bid":0.35,"bid_condition":50,"ask_size":1232,"ask_exchange":9,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":488000,"right":"C"},"quote":{"ms_of_day":55983822,"bid_size":15,"bid_exchange":1,"bid":0.01,"bid_condition":50,"ask_size":2352,"ask_exchange":65,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":488000,"right":"C"},"ohlc":{"ms_of_day":55984005,"open":5.24,"high":5.25,"low":0.01,"close":0.01,"volume":85396,"count":11077,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":488000,"right":"C"},"trade":{"ms_of_day":55984005,"sequence":-62613194,"size":8,"condition":95,"price":0.01,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":488000,"right":"C"},"quote":{"ms_of_day":55983822,"bid_size":15,"bid_exchange":1,"bid":0.01,"bid_condition":50,"ask_size":2352,"ask_exchange":65,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":488000,"right":"C"},"ohlc":{"ms_of_day":55984006,"open":5.24,"high":5.25,"low":0.01,"close":0.01,"volume":85758,"count":11078,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":488000,"right":"C"},"trade":{"ms_of_day":55984006,"sequence":-62613192,"size":362,"condition":95,"price":0.01,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":488000,"right":"C"},"quote":{"ms_of_day":55983822,"bid_size":15,"bid_exchange":1,"bid":0.01,"bid_condition":50,"ask_size":2352,"ask_exchange":65,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":488000,"right":"C"},"ohlc":{"ms_of_day":55984006,"open":5.24,"high":5.25,"low":0.01,"close":0.01,"volume":85763,"count":11079,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":488000,"right":"C"},"trade":{"ms_of_day":55984006,"sequence":-62613191,"size":5,"condition":18,"price":0.01,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":488000,"right":"C"},"quote":{"ms_of_day":55983822,"bid_size":15,"bid_exchange":1,"bid":0.01,"bid_condition":50,"ask_size":2352,"ask_exchange":65,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":488000,"right":"C"},"ohlc":{"ms_of_day":55984006,"open":5.24,"high":5.25,"low":0.01,"close":0.01,"volume":85773,"count":11080,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":488000,"right":"C"},"trade":{"ms_of_day":55984006,"sequence":-62613190,"size":10,"condition":18,"price":0.01,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRNA","expiration":20250502,"strike":35000,"right":"C"},"quote":{"ms_of_day":55984006,"bid_size":415,"bid_exchange":65,"bid":1.63,"bid_condition":50,"ask_size":384,"ask_exchange":65,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":488000,"right":"C"},"quote":{"ms_of_day":55984006,"bid_size":1,"bid_exchange":31,"bid":0.01,"bid_condition":50,"ask_size":2352,"ask_exchange":65,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":488000,"right":"C"},"quote":{"ms_of_day":55984006,"bid_size":1,"bid_exchange":31,"bid":0.01,"bid_condition":50,"ask_size":2352,"ask_exchange":65,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":488000,"right":"C"},"ohlc":{"ms_of_day":55984006,"open":5.24,"high":5.25,"low":0.01,"close":0.01,"volume":85788,"count":11081,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":488000,"right":"C"},"trade":{"ms_of_day":55984006,"sequence":-62613188,"size":15,"condition":18,"price":0.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55984003,"bid_size":92,"bid_exchange":69,"bid":0.49,"bid_condition":50,"ask_size":211,"ask_exchange":42,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55984003,"open":9.72,"high":9.72,"low":0.3,"close":0.5,"volume":401725,"count":42857,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55984003,"sequence":1427828929,"size":1,"condition":18,"price":0.5,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55984003,"bid_size":1644,"bid_exchange":5,"bid":0.07,"bid_condition":50,"ask_size":461,"ask_exchange":9,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55984003,"open":2.72,"high":6.34,"low":0.03,"close":0.08,"volume":298215,"count":43455,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"trade":{"ms_of_day":55984003,"sequence":600519385,"size":1,"condition":18,"price":0.08,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55984003,"bid_size":1644,"bid_exchange":5,"bid":0.07,"bid_condition":50,"ask_size":201,"ask_exchange":7,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55984008,"bid_size":1644,"bid_exchange":5,"bid":0.07,"bid_condition":50,"ask_size":252,"ask_exchange":1,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55984008,"bid_size":92,"bid_exchange":69,"bid":0.49,"bid_condition":50,"ask_size":188,"ask_exchange":42,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55984008,"bid_size":92,"bid_exchange":69,"bid":0.49,"bid_condition":50,"ask_size":185,"ask_exchange":60,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":200000,"right":"P"},"quote":{"ms_of_day":55983376,"bid_size":352,"bid_exchange":43,"bid":3.0,"bid_condition":50,"ask_size":95,"ask_exchange":43,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":200000,"right":"P"},"ohlc":{"ms_of_day":55984015,"open":1.4,"high":12.56,"low":0.25,"close":3.0,"volume":6210,"count":1854,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":200000,"right":"P"},"trade":{"ms_of_day":55984015,"sequence":-627282180,"size":1,"condition":18,"price":3.0,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":200000,"right":"P"},"quote":{"ms_of_day":55984015,"bid_size":411,"bid_exchange":43,"bid":3.0,"bid_condition":50,"ask_size":95,"ask_exchange":43,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55984015,"bid_size":250,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":134,"ask_exchange":73,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":120000,"right":"C"},"quote":{"ms_of_day":55984012,"bid_size":244,"bid_exchange":42,"bid":1.98,"bid_condition":50,"ask_size":480,"ask_exchange":31,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":120000,"right":"C"},"quote":{"ms_of_day":55984013,"bid_size":244,"bid_exchange":42,"bid":1.98,"bid_condition":50,"ask_size":480,"ask_exchange":31,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":200000,"right":"P"},"quote":{"ms_of_day":55984019,"bid_size":370,"bid_exchange":43,"bid":3.0,"bid_condition":50,"ask_size":95,"ask_exchange":43,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":488000,"right":"C"},"quote":{"ms_of_day":55984023,"bid_size":1,"bid_exchange":31,"bid":0.01,"bid_condition":50,"ask_size":3152,"ask_exchange":65,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":27500,"right":"P"},"quote":{"ms_of_day":55984034,"bid_size":43,"bid_exchange":1,"bid":5.4,"bid_condition":50,"ask_size":9,"ask_exchange":60,"ask":5.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":27500,"right":"P"},"ohlc":{"ms_of_day":55984034,"open":5.48,"high":6.35,"low":0.22,"close":5.58,"volume":21007,"count":2240,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":27500,"right":"P"},"trade":{"ms_of_day":55984034,"sequence":-629895769,"size":1,"condition":18,"price":5.58,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":27500,"right":"P"},"quote":{"ms_of_day":55984034,"bid_size":43,"bid_exchange":1,"bid":5.4,"bid_condition":50,"ask_size":9,"ask_exchange":60,"ask":5.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":27500,"right":"P"},"ohlc":{"ms_of_day":55984034,"open":5.48,"high":6.35,"low":0.22,"close":5.58,"volume":21016,"count":2241,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":27500,"right":"P"},"trade":{"ms_of_day":55984034,"sequence":-629895766,"size":9,"condition":18,"price":5.58,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":27500,"right":"P"},"quote":{"ms_of_day":55984034,"bid_size":43,"bid_exchange":1,"bid":5.4,"bid_condition":50,"ask_size":38,"ask_exchange":69,"ask":5.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":27500,"right":"P"},"quote":{"ms_of_day":55984034,"bid_size":378,"bid_exchange":11,"bid":5.4,"bid_condition":50,"ask_size":38,"ask_exchange":69,"ask":5.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250502,"strike":110000,"right":"C"},"quote":{"ms_of_day":55984035,"bid_size":19,"bid_exchange":65,"bid":5.7,"bid_condition":50,"ask_size":13,"ask_exchange":11,"ask":5.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPS","expiration":20250502,"strike":110000,"right":"C"},"quote":{"ms_of_day":55984035,"bid_size":19,"bid_exchange":65,"bid":5.7,"bid_condition":50,"ask_size":62,"ask_exchange":42,"ask":5.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":483000,"right":"P"},"quote":{"ms_of_day":55983947,"bid_size":14,"bid_exchange":22,"bid":9.26,"bid_condition":50,"ask_size":187,"ask_exchange":76,"ask":9.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55984063,"open":9.8,"high":11.07,"low":8.07,"close":9.3,"volume":508,"count":140,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":483000,"right":"P"},"trade":{"ms_of_day":55984063,"sequence":38214642,"size":1,"condition":125,"price":9.3,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"C"},"quote":{"ms_of_day":55980808,"bid_size":1,"bid_exchange":1,"bid":5.35,"bid_condition":50,"ask_size":652,"ask_exchange":5,"ask":5.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55984074,"open":2.36,"high":5.83,"low":1.8,"close":5.39,"volume":12817,"count":3509,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"C"},"trade":{"ms_of_day":55984074,"sequence":-629893780,"size":1,"condition":130,"price":5.39,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"P"},"quote":{"ms_of_day":55982193,"bid_size":77,"bid_exchange":42,"bid":2.83,"bid_condition":50,"ask_size":941,"ask_exchange":42,"ask":2.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55984074,"open":12.8,"high":12.8,"low":2.73,"close":2.85,"volume":5713,"count":2544,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"P"},"trade":{"ms_of_day":55984074,"sequence":-629893776,"size":1,"condition":130,"price":2.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"C"},"quote":{"ms_of_day":55984074,"bid_size":50,"bid_exchange":6,"bid":5.25,"bid_condition":50,"ask_size":652,"ask_exchange":5,"ask":5.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55984015,"bid_size":250,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":134,"ask_exchange":73,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55984071,"open":3.09,"high":7.97,"low":0.21,"close":0.72,"volume":441757,"count":55325,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55984071,"sequence":600521271,"size":1,"condition":125,"price":0.72,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55984015,"bid_size":250,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":134,"ask_exchange":73,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55984071,"open":3.09,"high":7.97,"low":0.21,"close":0.72,"volume":441758,"count":55326,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55984071,"sequence":600521272,"size":1,"condition":125,"price":0.72,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55984015,"bid_size":250,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":134,"ask_exchange":73,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55984071,"open":3.09,"high":7.97,"low":0.21,"close":0.72,"volume":441759,"count":55327,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55984071,"sequence":600521273,"size":1,"condition":125,"price":0.72,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55984015,"bid_size":250,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":134,"ask_exchange":73,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55984071,"open":3.09,"high":7.97,"low":0.21,"close":0.72,"volume":441760,"count":55328,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55984071,"sequence":600521279,"size":1,"condition":125,"price":0.72,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55984015,"bid_size":250,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":134,"ask_exchange":73,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55984072,"open":3.09,"high":7.97,"low":0.21,"close":0.72,"volume":441761,"count":55329,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55984072,"sequence":600521286,"size":1,"condition":125,"price":0.72,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55984072,"bid_size":250,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55984072,"bid_size":250,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55984072,"bid_size":250,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55984072,"open":3.09,"high":7.97,"low":0.21,"close":0.72,"volume":441762,"count":55330,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55984072,"sequence":600521299,"size":1,"condition":125,"price":0.72,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20260116,"strike":27000,"right":"C"},"quote":{"ms_of_day":55984080,"bid_size":4,"bid_exchange":7,"bid":5.2,"bid_condition":50,"ask_size":4,"ask_exchange":76,"ask":5.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20260116,"strike":27000,"right":"C"},"ohlc":{"ms_of_day":55984080,"open":7.0,"high":9.7,"low":4.05,"close":5.2,"volume":1819,"count":369,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20260116,"strike":27000,"right":"C"},"trade":{"ms_of_day":55984080,"sequence":-629893312,"size":4,"condition":18,"price":5.2,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20260116,"strike":27000,"right":"C"},"quote":{"ms_of_day":55984080,"bid_size":23,"bid_exchange":7,"bid":5.0,"bid_condition":50,"ask_size":4,"ask_exchange":76,"ask":5.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20260116,"strike":27000,"right":"C"},"quote":{"ms_of_day":55984080,"bid_size":23,"bid_exchange":7,"bid":5.0,"bid_condition":50,"ask_size":4,"ask_exchange":7,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":64000,"right":"C"},"quote":{"ms_of_day":55983998,"bid_size":276,"bid_exchange":42,"bid":0.62,"bid_condition":50,"ask_size":486,"ask_exchange":42,"ask":0.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":64000,"right":"C"},"ohlc":{"ms_of_day":55984083,"open":2.98,"high":3.4,"low":0.41,"close":0.64,"volume":21827,"count":2647,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":64000,"right":"C"},"trade":{"ms_of_day":55984083,"sequence":34534594,"size":4,"condition":125,"price":0.64,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":64000,"right":"C"},"quote":{"ms_of_day":55983998,"bid_size":276,"bid_exchange":42,"bid":0.62,"bid_condition":50,"ask_size":486,"ask_exchange":42,"ask":0.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":64000,"right":"C"},"ohlc":{"ms_of_day":55984083,"open":2.98,"high":3.4,"low":0.41,"close":0.64,"volume":21830,"count":2648,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":64000,"right":"C"},"trade":{"ms_of_day":55984083,"sequence":34534595,"size":3,"condition":125,"price":0.64,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":64000,"right":"C"},"quote":{"ms_of_day":55983998,"bid_size":276,"bid_exchange":42,"bid":0.62,"bid_condition":50,"ask_size":486,"ask_exchange":42,"ask":0.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":64000,"right":"C"},"ohlc":{"ms_of_day":55984083,"open":2.98,"high":3.4,"low":0.41,"close":0.64,"volume":21831,"count":2649,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":64000,"right":"C"},"trade":{"ms_of_day":55984083,"sequence":34534596,"size":1,"condition":125,"price":0.64,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":64000,"right":"C"},"quote":{"ms_of_day":55983998,"bid_size":276,"bid_exchange":42,"bid":0.62,"bid_condition":50,"ask_size":486,"ask_exchange":42,"ask":0.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":64000,"right":"C"},"ohlc":{"ms_of_day":55984083,"open":2.98,"high":3.4,"low":0.41,"close":0.64,"volume":21833,"count":2650,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":64000,"right":"C"},"trade":{"ms_of_day":55984083,"sequence":34534598,"size":2,"condition":125,"price":0.64,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":64000,"right":"C"},"quote":{"ms_of_day":55984083,"bid_size":276,"bid_exchange":42,"bid":0.62,"bid_condition":50,"ask_size":871,"ask_exchange":4,"ask":0.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"C"},"quote":{"ms_of_day":55984075,"bid_size":50,"bid_exchange":6,"bid":5.25,"bid_condition":50,"ask_size":652,"ask_exchange":5,"ask":5.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":64000,"right":"C"},"quote":{"ms_of_day":55984084,"bid_size":276,"bid_exchange":42,"bid":0.62,"bid_condition":50,"ask_size":900,"ask_exchange":4,"ask":0.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55984081,"bid_size":437,"bid_exchange":65,"bid":22.95,"bid_condition":50,"ask_size":105,"ask_exchange":42,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55984081,"open":17.2,"high":25.9,"low":15.65,"close":23.0,"volume":3352,"count":1935,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"trade":{"ms_of_day":55984081,"sequence":-1410632287,"size":5,"condition":18,"price":23.0,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55984081,"bid_size":437,"bid_exchange":65,"bid":22.95,"bid_condition":50,"ask_size":91,"ask_exchange":22,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55984081,"bid_size":437,"bid_exchange":65,"bid":22.95,"bid_condition":50,"ask_size":30,"ask_exchange":46,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TNA","expiration":20250328,"strike":32000,"right":"P"},"quote":{"ms_of_day":55984095,"bid_size":168,"bid_exchange":43,"bid":0.43,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":483000,"right":"P"},"quote":{"ms_of_day":55984096,"bid_size":14,"bid_exchange":22,"bid":9.26,"bid_condition":50,"ask_size":187,"ask_exchange":76,"ask":9.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250403,"strike":572000,"right":"C"},"quote":{"ms_of_day":55983969,"bid_size":33,"bid_exchange":5,"bid":5.69,"bid_condition":50,"ask_size":43,"ask_exchange":5,"ask":5.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250403,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55984097,"open":5.6,"high":6.5,"low":4.4,"close":5.7,"volume":22,"count":15,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250403,"strike":572000,"right":"C"},"trade":{"ms_of_day":55984097,"sequence":-123470465,"size":1,"condition":130,"price":5.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250403,"strike":572000,"right":"P"},"quote":{"ms_of_day":55983969,"bid_size":38,"bid_exchange":5,"bid":5.79,"bid_condition":50,"ask_size":38,"ask_exchange":5,"ask":5.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250403,"strike":572000,"right":"P"},"ohlc":{"ms_of_day":55984097,"open":11.03,"high":11.03,"low":4.6,"close":5.86,"volume":15,"count":10,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250403,"strike":572000,"right":"P"},"trade":{"ms_of_day":55984097,"sequence":-123470464,"size":1,"condition":130,"price":5.86,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250403,"strike":572000,"right":"C"},"quote":{"ms_of_day":55984097,"bid_size":33,"bid_exchange":5,"bid":5.69,"bid_condition":50,"ask_size":52,"ask_exchange":5,"ask":5.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250403,"strike":572000,"right":"P"},"quote":{"ms_of_day":55984097,"bid_size":38,"bid_exchange":5,"bid":5.79,"bid_condition":50,"ask_size":45,"ask_exchange":5,"ask":5.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250404,"strike":190000,"right":"C"},"quote":{"ms_of_day":55984020,"bid_size":134,"bid_exchange":69,"bid":0.5,"bid_condition":50,"ask_size":73,"ask_exchange":73,"ask":0.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250404,"strike":190000,"right":"C"},"ohlc":{"ms_of_day":55984118,"open":15.2,"high":16.5,"low":0.41,"close":0.52,"volume":6458,"count":1512,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250404,"strike":190000,"right":"C"},"trade":{"ms_of_day":55984118,"sequence":-627278304,"size":1,"condition":18,"price":0.52,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250404,"strike":190000,"right":"C"},"quote":{"ms_of_day":55984119,"bid_size":134,"bid_exchange":69,"bid":0.5,"bid_condition":50,"ask_size":73,"ask_exchange":73,"ask":0.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55984146,"bid_size":250,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55984146,"bid_size":250,"bid_exchange":42,"bid":0.7,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":483000,"right":"P"},"quote":{"ms_of_day":55984147,"bid_size":14,"bid_exchange":22,"bid":9.26,"bid_condition":50,"ask_size":37,"ask_exchange":47,"ask":9.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":564000,"right":"P"},"quote":{"ms_of_day":55984127,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":4827,"ask_exchange":7,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":564000,"right":"P"},"ohlc":{"ms_of_day":55984149,"open":7.6,"high":7.64,"low":0.01,"close":0.01,"volume":220844,"count":31500,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":564000,"right":"P"},"trade":{"ms_of_day":55984149,"sequence":1427832327,"size":39,"condition":18,"price":0.01,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":564000,"right":"P"},"quote":{"ms_of_day":55984127,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":4827,"ask_exchange":7,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":564000,"right":"P"},"ohlc":{"ms_of_day":55984149,"open":7.6,"high":7.64,"low":0.01,"close":0.01,"volume":220866,"count":31501,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":564000,"right":"P"},"trade":{"ms_of_day":55984149,"sequence":1427832328,"size":22,"condition":18,"price":0.01,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":564000,"right":"P"},"quote":{"ms_of_day":55984127,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":4827,"ask_exchange":7,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":564000,"right":"P"},"ohlc":{"ms_of_day":55984149,"open":7.6,"high":7.64,"low":0.01,"close":0.01,"volume":220878,"count":31502,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":564000,"right":"P"},"trade":{"ms_of_day":55984149,"sequence":1427832329,"size":12,"condition":18,"price":0.01,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":564000,"right":"P"},"quote":{"ms_of_day":55984149,"bid_size":0,"bid_exchange":9,"bid":0.0,"bid_condition":50,"ask_size":4827,"ask_exchange":7,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55984146,"bid_size":32,"bid_exchange":31,"bid":2.62,"bid_condition":50,"ask_size":23,"ask_exchange":60,"ask":2.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55984152,"open":11.11,"high":11.11,"low":2.01,"close":2.62,"volume":44010,"count":6288,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"trade":{"ms_of_day":55984152,"sequence":-62611796,"size":1,"condition":18,"price":2.62,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55984152,"bid_size":32,"bid_exchange":31,"bid":2.62,"bid_condition":50,"ask_size":23,"ask_exchange":60,"ask":2.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55984152,"bid_size":32,"bid_exchange":31,"bid":2.62,"bid_condition":50,"ask_size":23,"ask_exchange":60,"ask":2.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250404,"strike":95000,"right":"C"},"quote":{"ms_of_day":55984102,"bid_size":7,"bid_exchange":31,"bid":1.25,"bid_condition":50,"ask_size":18,"ask_exchange":73,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250404,"strike":95000,"right":"C"},"ohlc":{"ms_of_day":55984170,"open":7.2,"high":12.5,"low":0.87,"close":1.26,"volume":7265,"count":1188,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250404,"strike":95000,"right":"C"},"trade":{"ms_of_day":55984170,"sequence":842528969,"size":1,"condition":131,"price":1.26,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250404,"strike":105000,"right":"C"},"quote":{"ms_of_day":55984018,"bid_size":119,"bid_exchange":42,"bid":0.09,"bid_condition":50,"ask_size":148,"ask_exchange":42,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250404,"strike":105000,"right":"C"},"ohlc":{"ms_of_day":55984170,"open":3.45,"high":6.64,"low":0.08,"close":0.1,"volume":1645,"count":390,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250404,"strike":105000,"right":"C"},"trade":{"ms_of_day":55984170,"sequence":842528970,"size":1,"condition":131,"price":0.1,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250404,"strike":95000,"right":"C"},"quote":{"ms_of_day":55984170,"bid_size":40,"bid_exchange":42,"bid":1.25,"bid_condition":50,"ask_size":18,"ask_exchange":73,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250404,"strike":95000,"right":"C"},"quote":{"ms_of_day":55984170,"bid_size":47,"bid_exchange":42,"bid":1.25,"bid_condition":50,"ask_size":18,"ask_exchange":73,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":170000,"right":"P"},"quote":{"ms_of_day":55984189,"bid_size":10,"bid_exchange":73,"bid":0.75,"bid_condition":50,"ask_size":53,"ask_exchange":42,"ask":0.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":170000,"right":"P"},"ohlc":{"ms_of_day":55984189,"open":2.75,"high":6.55,"low":0.06,"close":0.75,"volume":24686,"count":4520,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":170000,"right":"P"},"trade":{"ms_of_day":55984189,"sequence":-627274613,"size":1,"condition":18,"price":0.75,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":170000,"right":"P"},"quote":{"ms_of_day":55984189,"bid_size":10,"bid_exchange":60,"bid":0.75,"bid_condition":50,"ask_size":53,"ask_exchange":42,"ask":0.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":170000,"right":"P"},"quote":{"ms_of_day":55984189,"bid_size":10,"bid_exchange":60,"bid":0.75,"bid_condition":50,"ask_size":8,"ask_exchange":73,"ask":0.76,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AXGN","expiration":20250516,"strike":25000,"right":"C"},"quote":{"ms_of_day":55982387,"bid_size":387,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":14,"ask_exchange":11,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AXGN","expiration":20250516,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55984208,"open":0.3,"high":0.4,"low":0.3,"close":0.4,"volume":29,"count":29,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AXGN","expiration":20250516,"strike":25000,"right":"C"},"trade":{"ms_of_day":55984208,"sequence":-627272979,"size":1,"condition":125,"price":0.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARKG","expiration":20270115,"strike":30000,"right":"C"},"quote":{"ms_of_day":55984210,"bid_size":521,"bid_exchange":4,"bid":3.3,"bid_condition":50,"ask_size":450,"ask_exchange":4,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARKG","expiration":20270115,"strike":30000,"right":"C"},"quote":{"ms_of_day":55984210,"bid_size":554,"bid_exchange":4,"bid":3.3,"bid_condition":50,"ask_size":455,"ask_exchange":4,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55983811,"bid_size":784,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":251,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55984219,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":6983,"count":2604,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55984219,"sequence":-1410628702,"size":2,"condition":125,"price":4.34,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55983811,"bid_size":784,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":251,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55984219,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":6984,"count":2605,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55984219,"sequence":-1410628701,"size":1,"condition":125,"price":4.34,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55983811,"bid_size":784,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":251,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55984220,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":6986,"count":2606,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55984220,"sequence":-1410628677,"size":2,"condition":125,"price":4.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250328,"strike":170000,"right":"C"},"quote":{"ms_of_day":55982763,"bid_size":61,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":132,"ask_exchange":42,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250328,"strike":170000,"right":"C"},"ohlc":{"ms_of_day":55984223,"open":7.77,"high":9.85,"low":0.06,"close":0.06,"volume":40177,"count":6851,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250328,"strike":170000,"right":"C"},"trade":{"ms_of_day":55984223,"sequence":-629885827,"size":5,"condition":125,"price":0.06,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20260116,"strike":12500,"right":"C"},"quote":{"ms_of_day":55984227,"bid_size":4,"bid_exchange":31,"bid":1.36,"bid_condition":50,"ask_size":90,"ask_exchange":42,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250417,"strike":35000,"right":"C"},"quote":{"ms_of_day":55981762,"bid_size":12,"bid_exchange":11,"bid":2.17,"bid_condition":50,"ask_size":238,"ask_exchange":43,"ask":2.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250417,"strike":35000,"right":"C"},"ohlc":{"ms_of_day":55984229,"open":0.37,"high":2.26,"low":0.23,"close":2.18,"volume":8767,"count":1698,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250417,"strike":35000,"right":"C"},"trade":{"ms_of_day":55984229,"sequence":-615517624,"size":3,"condition":125,"price":2.18,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250404,"strike":247500,"right":"C"},"quote":{"ms_of_day":55984237,"bid_size":9,"bid_exchange":46,"bid":4.8,"bid_condition":50,"ask_size":347,"ask_exchange":9,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250404,"strike":247500,"right":"C"},"ohlc":{"ms_of_day":55984239,"open":1.35,"high":5.45,"low":1.35,"close":4.8,"volume":937,"count":264,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250404,"strike":247500,"right":"C"},"trade":{"ms_of_day":55984239,"sequence":-1344964103,"size":1,"condition":18,"price":4.8,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250404,"strike":247500,"right":"C"},"quote":{"ms_of_day":55984237,"bid_size":9,"bid_exchange":46,"bid":4.8,"bid_condition":50,"ask_size":347,"ask_exchange":9,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250404,"strike":247500,"right":"C"},"ohlc":{"ms_of_day":55984239,"open":1.35,"high":5.45,"low":1.35,"close":4.8,"volume":946,"count":265,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250404,"strike":247500,"right":"C"},"trade":{"ms_of_day":55984239,"sequence":-1344963943,"size":9,"condition":18,"price":4.8,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250404,"strike":247500,"right":"C"},"quote":{"ms_of_day":55984239,"bid_size":9,"bid_exchange":46,"bid":4.8,"bid_condition":50,"ask_size":272,"ask_exchange":9,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250404,"strike":247500,"right":"C"},"quote":{"ms_of_day":55984240,"bid_size":85,"bid_exchange":76,"bid":4.75,"bid_condition":50,"ask_size":272,"ask_exchange":9,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5780000,"right":"P"},"quote":{"ms_of_day":55984149,"bid_size":3,"bid_exchange":5,"bid":64.8,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":65.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5780000,"right":"P"},"ohlc":{"ms_of_day":55984259,"open":173.88,"high":173.88,"low":51.3,"close":65.12,"volume":1496,"count":166,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5780000,"right":"P"},"trade":{"ms_of_day":55984259,"sequence":600527073,"size":2,"condition":130,"price":65.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5750000,"right":"P"},"quote":{"ms_of_day":55984149,"bid_size":3,"bid_exchange":5,"bid":34.9,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":35.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5750000,"right":"P"},"ohlc":{"ms_of_day":55984259,"open":104.6,"high":104.6,"low":23.0,"close":35.1,"volume":4264,"count":731,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5750000,"right":"P"},"trade":{"ms_of_day":55984259,"sequence":600527078,"size":2,"condition":130,"price":35.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":570000,"right":"C"},"quote":{"ms_of_day":55984188,"bid_size":134,"bid_exchange":11,"bid":4.42,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":4.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55984260,"open":4.36,"high":9.47,"low":3.18,"close":4.44,"volume":9264,"count":1709,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":570000,"right":"C"},"trade":{"ms_of_day":55984260,"sequence":1427834963,"size":1,"condition":125,"price":4.44,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"quote":{"ms_of_day":55984269,"bid_size":460,"bid_exchange":9,"bid":1.07,"bid_condition":50,"ask_size":139,"ask_exchange":43,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"ohlc":{"ms_of_day":55984269,"open":0.68,"high":1.81,"low":0.68,"close":1.14,"volume":402,"count":57,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"trade":{"ms_of_day":55984269,"sequence":38230615,"size":10,"condition":18,"price":1.14,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"quote":{"ms_of_day":55984269,"bid_size":1,"bid_exchange":7,"bid":1.08,"bid_condition":50,"ask_size":139,"ask_exchange":43,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"quote":{"ms_of_day":55984270,"bid_size":3,"bid_exchange":7,"bid":1.08,"bid_condition":50,"ask_size":139,"ask_exchange":43,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GCT","expiration":20250718,"strike":30000,"right":"C"},"quote":{"ms_of_day":55982088,"bid_size":677,"bid_exchange":22,"bid":0.1,"bid_condition":50,"ask_size":360,"ask_exchange":4,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GCT","expiration":20250718,"strike":30000,"right":"C"},"ohlc":{"ms_of_day":55984261,"open":0.63,"high":0.63,"low":0.15,"close":0.18,"volume":36,"count":12,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GCT","expiration":20250718,"strike":30000,"right":"C"},"trade":{"ms_of_day":55984261,"sequence":-629884218,"size":1,"condition":125,"price":0.18,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":262500,"right":"C"},"quote":{"ms_of_day":55984272,"bid_size":10,"bid_exchange":65,"bid":16.3,"bid_condition":50,"ask_size":11,"ask_exchange":11,"ask":16.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":262500,"right":"C"},"ohlc":{"ms_of_day":55984272,"open":6.7,"high":29.5,"low":5.0,"close":16.3,"volume":11998,"count":1012,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":262500,"right":"C"},"trade":{"ms_of_day":55984272,"sequence":34538428,"size":1,"condition":18,"price":16.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":570000,"right":"C"},"quote":{"ms_of_day":55984271,"bid_size":134,"bid_exchange":11,"bid":4.42,"bid_condition":50,"ask_size":40,"ask_exchange":31,"ask":4.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":262500,"right":"C"},"quote":{"ms_of_day":55984273,"bid_size":10,"bid_exchange":65,"bid":16.3,"bid_condition":50,"ask_size":35,"ask_exchange":1,"ask":16.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":570000,"right":"C"},"quote":{"ms_of_day":55984272,"bid_size":134,"bid_exchange":11,"bid":4.42,"bid_condition":50,"ask_size":40,"ask_exchange":31,"ask":4.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5750000,"right":"P"},"quote":{"ms_of_day":55984274,"bid_size":3,"bid_exchange":5,"bid":34.9,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":35.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5780000,"right":"P"},"quote":{"ms_of_day":55984277,"bid_size":4,"bid_exchange":5,"bid":64.8,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":65.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":262500,"right":"C"},"quote":{"ms_of_day":55984277,"bid_size":4,"bid_exchange":11,"bid":16.3,"bid_condition":50,"ask_size":35,"ask_exchange":1,"ask":16.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5750000,"right":"P"},"quote":{"ms_of_day":55984282,"bid_size":4,"bid_exchange":5,"bid":34.9,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":35.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55984295,"bid_size":781,"bid_exchange":5,"bid":4.3,"bid_condition":50,"ask_size":251,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55984295,"bid_size":724,"bid_exchange":43,"bid":4.3,"bid_condition":50,"ask_size":251,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55984300,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":113,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"ohlc":{"ms_of_day":55984300,"open":5.8,"high":6.7,"low":0.03,"close":0.05,"volume":36656,"count":11764,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"trade":{"ms_of_day":55984300,"sequence":600530519,"size":1,"condition":18,"price":0.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55984300,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":103,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55984300,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":113,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"C"},"quote":{"ms_of_day":55982520,"bid_size":12,"bid_exchange":11,"bid":0.39,"bid_condition":50,"ask_size":48,"ask_exchange":7,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"C"},"ohlc":{"ms_of_day":55984299,"open":9.75,"high":11.0,"low":0.32,"close":0.4,"volume":34058,"count":6905,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"C"},"trade":{"ms_of_day":55984299,"sequence":-629882619,"size":1,"condition":18,"price":0.4,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"C"},"quote":{"ms_of_day":55984299,"bid_size":12,"bid_exchange":11,"bid":0.39,"bid_condition":50,"ask_size":48,"ask_exchange":7,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"C"},"quote":{"ms_of_day":55984299,"bid_size":9,"bid_exchange":69,"bid":0.39,"bid_condition":50,"ask_size":48,"ask_exchange":7,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250328,"strike":170000,"right":"C"},"quote":{"ms_of_day":55984303,"bid_size":61,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":238,"ask_exchange":42,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250328,"strike":170000,"right":"C"},"quote":{"ms_of_day":55984303,"bid_size":155,"bid_exchange":42,"bid":0.06,"bid_condition":50,"ask_size":238,"ask_exchange":42,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CP","expiration":20250417,"strike":70000,"right":"P"},"quote":{"ms_of_day":55984304,"bid_size":17,"bid_exchange":43,"bid":1.0,"bid_condition":50,"ask_size":9,"ask_exchange":4,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CP","expiration":20250417,"strike":70000,"right":"P"},"ohlc":{"ms_of_day":55984304,"open":0.6,"high":1.5,"low":0.6,"close":1.15,"volume":699,"count":68,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CP","expiration":20250417,"strike":70000,"right":"P"},"trade":{"ms_of_day":55984304,"sequence":-926587029,"size":50,"condition":18,"price":1.15,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CP","expiration":20250417,"strike":70000,"right":"P"},"quote":{"ms_of_day":55984304,"bid_size":17,"bid_exchange":43,"bid":1.0,"bid_condition":50,"ask_size":8,"ask_exchange":4,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CP","expiration":20250417,"strike":70000,"right":"P"},"quote":{"ms_of_day":55984304,"bid_size":17,"bid_exchange":43,"bid":1.0,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250328,"strike":49500,"right":"C"},"quote":{"ms_of_day":55982189,"bid_size":223,"bid_exchange":5,"bid":0.84,"bid_condition":50,"ask_size":66,"ask_exchange":31,"ask":0.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250328,"strike":49500,"right":"C"},"ohlc":{"ms_of_day":55984310,"open":1.13,"high":1.14,"low":0.4,"close":0.84,"volume":1800,"count":157,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250328,"strike":49500,"right":"C"},"trade":{"ms_of_day":55984310,"sequence":-123456395,"size":34,"condition":138,"price":0.84,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":51000,"right":"C"},"quote":{"ms_of_day":55982149,"bid_size":431,"bid_exchange":42,"bid":0.49,"bid_condition":50,"ask_size":62,"ask_exchange":31,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":51000,"right":"C"},"ohlc":{"ms_of_day":55984310,"open":0.6,"high":0.6,"low":0.29,"close":0.5,"volume":719,"count":55,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":51000,"right":"C"},"trade":{"ms_of_day":55984310,"sequence":-123456393,"size":34,"condition":138,"price":0.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":49000,"right":"P"},"quote":{"ms_of_day":55982194,"bid_size":243,"bid_exchange":42,"bid":0.31,"bid_condition":50,"ask_size":101,"ask_exchange":31,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":49000,"right":"P"},"ohlc":{"ms_of_day":55984310,"open":1.35,"high":1.77,"low":0.28,"close":0.31,"volume":998,"count":115,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":49000,"right":"P"},"trade":{"ms_of_day":55984310,"sequence":-123456392,"size":34,"condition":138,"price":0.31,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250417,"strike":35000,"right":"C"},"quote":{"ms_of_day":55984325,"bid_size":12,"bid_exchange":11,"bid":2.17,"bid_condition":50,"ask_size":258,"ask_exchange":9,"ask":2.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20250417,"strike":35000,"right":"C"},"quote":{"ms_of_day":55984327,"bid_size":12,"bid_exchange":11,"bid":2.17,"bid_condition":50,"ask_size":274,"ask_exchange":4,"ask":2.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMC","expiration":20250417,"strike":3500,"right":"C"},"quote":{"ms_of_day":55984310,"bid_size":452,"bid_exchange":60,"bid":0.05,"bid_condition":50,"ask_size":102,"ask_exchange":7,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMC","expiration":20250417,"strike":3500,"right":"C"},"ohlc":{"ms_of_day":55984343,"open":0.21,"high":0.21,"low":0.05,"close":0.06,"volume":4783,"count":584,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMC","expiration":20250417,"strike":3500,"right":"C"},"trade":{"ms_of_day":55984343,"sequence":-1410625001,"size":1,"condition":18,"price":0.06,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMC","expiration":20250417,"strike":3500,"right":"C"},"quote":{"ms_of_day":55984343,"bid_size":452,"bid_exchange":60,"bid":0.05,"bid_condition":50,"ask_size":308,"ask_exchange":1,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMC","expiration":20250417,"strike":3500,"right":"C"},"quote":{"ms_of_day":55984343,"bid_size":452,"bid_exchange":60,"bid":0.05,"bid_condition":50,"ask_size":1211,"ask_exchange":73,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55984345,"bid_size":4,"bid_exchange":9,"bid":2.2,"bid_condition":50,"ask_size":16,"ask_exchange":11,"ask":2.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"ohlc":{"ms_of_day":55984353,"open":2.89,"high":9.95,"low":1.58,"close":2.23,"volume":160046,"count":36347,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"trade":{"ms_of_day":55984353,"sequence":34552411,"size":1,"condition":18,"price":2.23,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55984353,"bid_size":4,"bid_exchange":9,"bid":2.2,"bid_condition":50,"ask_size":15,"ask_exchange":11,"ask":2.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250328,"strike":45500,"right":"C"},"quote":{"ms_of_day":55984108,"bid_size":65,"bid_exchange":42,"bid":0.41,"bid_condition":50,"ask_size":184,"ask_exchange":42,"ask":0.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250328,"strike":45500,"right":"C"},"ohlc":{"ms_of_day":55984364,"open":0.31,"high":1.05,"low":0.16,"close":0.42,"volume":8402,"count":441,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250328,"strike":45500,"right":"C"},"trade":{"ms_of_day":55984364,"sequence":-629879159,"size":1,"condition":125,"price":0.42,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250328,"strike":45500,"right":"C"},"quote":{"ms_of_day":55984364,"bid_size":65,"bid_exchange":42,"bid":0.41,"bid_condition":50,"ask_size":279,"ask_exchange":4,"ask":0.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250328,"strike":45500,"right":"C"},"quote":{"ms_of_day":55984364,"bid_size":65,"bid_exchange":42,"bid":0.41,"bid_condition":50,"ask_size":279,"ask_exchange":4,"ask":0.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55984369,"bid_size":4,"bid_exchange":9,"bid":2.2,"bid_condition":50,"ask_size":15,"ask_exchange":11,"ask":2.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5780000,"right":"P"},"quote":{"ms_of_day":55984373,"bid_size":3,"bid_exchange":5,"bid":64.8,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":65.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55984373,"bid_size":449,"bid_exchange":65,"bid":22.95,"bid_condition":50,"ask_size":105,"ask_exchange":42,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55984373,"open":17.2,"high":25.9,"low":15.65,"close":23.0,"volume":3357,"count":1936,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"trade":{"ms_of_day":55984373,"sequence":-1410624153,"size":5,"condition":18,"price":23.0,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55984373,"bid_size":449,"bid_exchange":65,"bid":22.95,"bid_condition":50,"ask_size":29,"ask_exchange":43,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55984373,"bid_size":449,"bid_exchange":65,"bid":22.95,"bid_condition":50,"ask_size":29,"ask_exchange":43,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250404,"strike":190000,"right":"C"},"quote":{"ms_of_day":55984377,"bid_size":134,"bid_exchange":69,"bid":0.5,"bid_condition":50,"ask_size":73,"ask_exchange":73,"ask":0.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250516,"strike":28000,"right":"P"},"quote":{"ms_of_day":55977578,"bid_size":3281,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":2075,"ask_exchange":42,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250516,"strike":28000,"right":"P"},"ohlc":{"ms_of_day":55984380,"open":0.91,"high":0.91,"low":0.14,"close":0.16,"volume":1094,"count":184,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250516,"strike":28000,"right":"P"},"trade":{"ms_of_day":55984380,"sequence":38235787,"size":30,"condition":18,"price":0.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250516,"strike":28000,"right":"P"},"quote":{"ms_of_day":55984381,"bid_size":3281,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":1916,"ask_exchange":42,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250516,"strike":28000,"right":"P"},"quote":{"ms_of_day":55984381,"bid_size":3281,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":4917,"ask_exchange":1,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAH","expiration":20250620,"strike":135000,"right":"C"},"quote":{"ms_of_day":55984387,"bid_size":119,"bid_exchange":65,"bid":7.5,"bid_condition":50,"ask_size":45,"ask_exchange":4,"ask":7.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250402,"strike":5650000,"right":"P"},"quote":{"ms_of_day":55984386,"bid_size":58,"bid_exchange":5,"bid":28.0,"bid_condition":50,"ask_size":24,"ask_exchange":5,"ask":28.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250402,"strike":5650000,"right":"P"},"ohlc":{"ms_of_day":55984386,"open":34.1,"high":110.8,"low":24.8,"close":28.2,"volume":990,"count":135,"date":20250302}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250402,"strike":5650000,"right":"P"},"trade":{"ms_of_day":55984386,"sequence":600533839,"size":1,"condition":18,"price":28.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAH","expiration":20250620,"strike":135000,"right":"C"},"quote":{"ms_of_day":55984387,"bid_size":119,"bid_exchange":65,"bid":7.5,"bid_condition":50,"ask_size":45,"ask_exchange":4,"ask":7.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19280000,"right":"P"},"quote":{"ms_of_day":55984389,"bid_size":0,"bid_exchange":6,"bid":0.0,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19280000,"right":"P"},"ohlc":{"ms_of_day":55984389,"open":1.1,"high":3.9,"low":0.05,"close":0.05,"volume":130,"count":85,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19280000,"right":"P"},"trade":{"ms_of_day":55984389,"sequence":842542951,"size":1,"condition":18,"price":0.05,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UPRO","expiration":20250328,"strike":74000,"right":"P"},"quote":{"ms_of_day":55984393,"bid_size":262,"bid_exchange":11,"bid":0.05,"bid_condition":50,"ask_size":276,"ask_exchange":11,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250402,"strike":5650000,"right":"P"},"quote":{"ms_of_day":55984392,"bid_size":58,"bid_exchange":5,"bid":28.0,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":28.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250402,"strike":5650000,"right":"P"},"quote":{"ms_of_day":55984392,"bid_size":58,"bid_exchange":5,"bid":28.0,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":28.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55984424,"bid_size":548,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":645,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GCT","expiration":20250718,"strike":30000,"right":"C"},"quote":{"ms_of_day":55984426,"bid_size":677,"bid_exchange":22,"bid":0.1,"bid_condition":50,"ask_size":360,"ask_exchange":4,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GCT","expiration":20250718,"strike":30000,"right":"C"},"quote":{"ms_of_day":55984428,"bid_size":681,"bid_exchange":22,"bid":0.1,"bid_condition":50,"ask_size":360,"ask_exchange":4,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"quote":{"ms_of_day":55984439,"bid_size":30,"bid_exchange":47,"bid":7.7,"bid_condition":50,"ask_size":1,"ask_exchange":4,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"ohlc":{"ms_of_day":55984439,"open":5.51,"high":30.2,"low":0.4,"close":8.0,"volume":2160,"count":553,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"trade":{"ms_of_day":55984439,"sequence":-627264378,"size":1,"condition":18,"price":8.0,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"quote":{"ms_of_day":55984439,"bid_size":30,"bid_exchange":47,"bid":7.7,"bid_condition":50,"ask_size":40,"ask_exchange":73,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"quote":{"ms_of_day":55984439,"bid_size":1,"bid_exchange":4,"bid":8.0,"bid_condition":50,"ask_size":40,"ask_exchange":73,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"quote":{"ms_of_day":55984444,"bid_size":35,"bid_exchange":42,"bid":7.7,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"ohlc":{"ms_of_day":55984444,"open":5.51,"high":30.2,"low":0.4,"close":8.0,"volume":2163,"count":554,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"trade":{"ms_of_day":55984444,"sequence":-627263535,"size":3,"condition":18,"price":8.0,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"quote":{"ms_of_day":55984444,"bid_size":35,"bid_exchange":42,"bid":7.7,"bid_condition":50,"ask_size":37,"ask_exchange":47,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"quote":{"ms_of_day":55984444,"bid_size":3,"bid_exchange":7,"bid":8.0,"bid_condition":50,"ask_size":37,"ask_exchange":47,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250403,"strike":500000,"right":"C"},"quote":{"ms_of_day":55983799,"bid_size":42,"bid_exchange":6,"bid":0.88,"bid_condition":50,"ask_size":109,"ask_exchange":46,"ask":0.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250403,"strike":500000,"right":"C"},"ohlc":{"ms_of_day":55984445,"open":0.87,"high":1.27,"low":0.7,"close":0.89,"volume":358,"count":96,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250403,"strike":500000,"right":"C"},"trade":{"ms_of_day":55984445,"sequence":-62608632,"size":5,"condition":18,"price":0.89,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250403,"strike":500000,"right":"C"},"quote":{"ms_of_day":55984445,"bid_size":42,"bid_exchange":6,"bid":0.88,"bid_condition":50,"ask_size":126,"ask_exchange":46,"ask":0.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"quote":{"ms_of_day":55984450,"bid_size":10,"bid_exchange":9,"bid":8.0,"bid_condition":50,"ask_size":29,"ask_exchange":69,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"ohlc":{"ms_of_day":55984450,"open":5.51,"high":30.2,"low":0.4,"close":8.0,"volume":2166,"count":555,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"trade":{"ms_of_day":55984450,"sequence":-627262545,"size":3,"condition":18,"price":8.0,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"quote":{"ms_of_day":55984452,"bid_size":39,"bid_exchange":22,"bid":7.7,"bid_condition":50,"ask_size":29,"ask_exchange":69,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250417,"strike":25000,"right":"C"},"quote":{"ms_of_day":55984336,"bid_size":155,"bid_exchange":5,"bid":2.01,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":2.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250417,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55984458,"open":7.15,"high":8.15,"low":1.89,"close":2.04,"volume":528,"count":140,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250417,"strike":25000,"right":"C"},"trade":{"ms_of_day":55984458,"sequence":-1153264968,"size":2,"condition":125,"price":2.04,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"quote":{"ms_of_day":55984462,"bid_size":39,"bid_exchange":22,"bid":7.7,"bid_condition":50,"ask_size":39,"ask_exchange":47,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":200000,"right":"P"},"quote":{"ms_of_day":55984060,"bid_size":1,"bid_exchange":1,"bid":0.65,"bid_condition":50,"ask_size":82,"ask_exchange":46,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":200000,"right":"P"},"ohlc":{"ms_of_day":55984464,"open":2.5,"high":12.65,"low":0.41,"close":0.66,"volume":59724,"count":12618,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":200000,"right":"P"},"trade":{"ms_of_day":55984464,"sequence":-1410620700,"size":1,"condition":18,"price":0.66,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":200000,"right":"P"},"quote":{"ms_of_day":55984464,"bid_size":1,"bid_exchange":1,"bid":0.65,"bid_condition":50,"ask_size":165,"ask_exchange":42,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":200000,"right":"P"},"quote":{"ms_of_day":55984464,"bid_size":1,"bid_exchange":1,"bid":0.65,"bid_condition":50,"ask_size":301,"ask_exchange":42,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTSI","expiration":20250417,"strike":90000,"right":"P"},"quote":{"ms_of_day":55955038,"bid_size":29,"bid_exchange":1,"bid":0.55,"bid_condition":50,"ask_size":15,"ask_exchange":31,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTSI","expiration":20250417,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55984468,"open":0.75,"high":0.75,"low":0.75,"close":0.75,"volume":1,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTSI","expiration":20250417,"strike":90000,"right":"P"},"trade":{"ms_of_day":55984468,"sequence":842546767,"size":1,"condition":95,"price":0.75,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTSI","expiration":20250417,"strike":90000,"right":"P"},"quote":{"ms_of_day":55955038,"bid_size":29,"bid_exchange":1,"bid":0.55,"bid_condition":50,"ask_size":15,"ask_exchange":31,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTSI","expiration":20250417,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55984468,"open":0.75,"high":0.75,"low":0.75,"close":0.75,"volume":2,"count":2,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTSI","expiration":20250417,"strike":90000,"right":"P"},"trade":{"ms_of_day":55984468,"sequence":842546768,"size":1,"condition":95,"price":0.75,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTSI","expiration":20250417,"strike":90000,"right":"P"},"quote":{"ms_of_day":55984468,"bid_size":3,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":15,"ask_exchange":31,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTSI","expiration":20250417,"strike":90000,"right":"P"},"quote":{"ms_of_day":55984468,"bid_size":3,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":15,"ask_exchange":31,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTSI","expiration":20250417,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55984468,"open":0.75,"high":0.75,"low":0.75,"close":0.75,"volume":3,"count":3,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTSI","expiration":20250417,"strike":90000,"right":"P"},"trade":{"ms_of_day":55984468,"sequence":842546772,"size":1,"condition":18,"price":0.75,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTSI","expiration":20250417,"strike":90000,"right":"P"},"quote":{"ms_of_day":55984468,"bid_size":3,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":15,"ask_exchange":31,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTSI","expiration":20250417,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55984468,"open":0.75,"high":0.75,"low":0.75,"close":0.75,"volume":8,"count":4,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTSI","expiration":20250417,"strike":90000,"right":"P"},"trade":{"ms_of_day":55984468,"sequence":842546776,"size":5,"condition":95,"price":0.75,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTSI","expiration":20250417,"strike":90000,"right":"P"},"quote":{"ms_of_day":55984468,"bid_size":3,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":15,"ask_exchange":31,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTSI","expiration":20250417,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55984468,"open":0.75,"high":0.75,"low":0.75,"close":0.75,"volume":9,"count":5,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTSI","expiration":20250417,"strike":90000,"right":"P"},"trade":{"ms_of_day":55984468,"sequence":842546780,"size":1,"condition":18,"price":0.75,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTSI","expiration":20250417,"strike":90000,"right":"P"},"quote":{"ms_of_day":55984468,"bid_size":3,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":15,"ask_exchange":31,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTSI","expiration":20250417,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55984468,"open":0.75,"high":0.75,"low":0.75,"close":0.75,"volume":11,"count":6,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTSI","expiration":20250417,"strike":90000,"right":"P"},"trade":{"ms_of_day":55984468,"sequence":842546782,"size":2,"condition":18,"price":0.75,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTSI","expiration":20250417,"strike":90000,"right":"P"},"quote":{"ms_of_day":55984468,"bid_size":3,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":15,"ask_exchange":31,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTSI","expiration":20250417,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55984468,"open":0.75,"high":0.75,"low":0.75,"close":0.75,"volume":12,"count":7,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTSI","expiration":20250417,"strike":90000,"right":"P"},"trade":{"ms_of_day":55984468,"sequence":842546783,"size":1,"condition":95,"price":0.75,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTSI","expiration":20250417,"strike":90000,"right":"P"},"quote":{"ms_of_day":55984468,"bid_size":3,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":5,"ask_exchange":43,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTSI","expiration":20250417,"strike":90000,"right":"P"},"quote":{"ms_of_day":55984468,"bid_size":3,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":5,"ask_exchange":43,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTSI","expiration":20250417,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55984468,"open":0.75,"high":0.75,"low":0.75,"close":0.75,"volume":27,"count":8,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTSI","expiration":20250417,"strike":90000,"right":"P"},"trade":{"ms_of_day":55984468,"sequence":842546795,"size":15,"condition":95,"price":0.75,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTSI","expiration":20250417,"strike":90000,"right":"P"},"quote":{"ms_of_day":55984468,"bid_size":3,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":5,"ask_exchange":43,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTSI","expiration":20250417,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55984468,"open":0.75,"high":0.75,"low":0.74,"close":0.74,"volume":28,"count":9,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTSI","expiration":20250417,"strike":90000,"right":"P"},"trade":{"ms_of_day":55984468,"sequence":842546800,"size":1,"condition":95,"price":0.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTSI","expiration":20250417,"strike":90000,"right":"P"},"quote":{"ms_of_day":55984468,"bid_size":3,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":5,"ask_exchange":43,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTSI","expiration":20250417,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55984468,"open":0.75,"high":0.75,"low":0.74,"close":0.75,"volume":33,"count":10,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTSI","expiration":20250417,"strike":90000,"right":"P"},"trade":{"ms_of_day":55984468,"sequence":842546801,"size":5,"condition":18,"price":0.75,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTSI","expiration":20250417,"strike":90000,"right":"P"},"quote":{"ms_of_day":55984468,"bid_size":3,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":5,"ask_exchange":43,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTSI","expiration":20250417,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55984468,"open":0.75,"high":0.75,"low":0.74,"close":0.75,"volume":38,"count":11,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTSI","expiration":20250417,"strike":90000,"right":"P"},"trade":{"ms_of_day":55984468,"sequence":842546802,"size":5,"condition":95,"price":0.75,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTSI","expiration":20250417,"strike":90000,"right":"P"},"quote":{"ms_of_day":55984468,"bid_size":3,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":6,"ask_exchange":6,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTSI","expiration":20250417,"strike":90000,"right":"P"},"quote":{"ms_of_day":55984468,"bid_size":3,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTSI","expiration":20250417,"strike":90000,"right":"P"},"quote":{"ms_of_day":55984468,"bid_size":3,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTSI","expiration":20250417,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55984468,"open":0.75,"high":0.75,"low":0.74,"close":0.75,"volume":39,"count":12,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTSI","expiration":20250417,"strike":90000,"right":"P"},"trade":{"ms_of_day":55984468,"sequence":842546810,"size":1,"condition":95,"price":0.75,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTSI","expiration":20250417,"strike":90000,"right":"P"},"quote":{"ms_of_day":55984468,"bid_size":3,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55984271,"bid_size":180,"bid_exchange":73,"bid":0.27,"bid_condition":50,"ask_size":718,"ask_exchange":6,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55984466,"open":2.82,"high":7.16,"low":0.09,"close":0.28,"volume":491022,"count":67190,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55984466,"sequence":600535659,"size":1,"condition":18,"price":0.28,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MTSI","expiration":20250417,"strike":90000,"right":"P"},"quote":{"ms_of_day":55984472,"bid_size":3,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":573000,"right":"P"},"quote":{"ms_of_day":55984368,"bid_size":59,"bid_exchange":60,"bid":10.18,"bid_condition":50,"ask_size":71,"ask_exchange":42,"ask":10.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":573000,"right":"P"},"ohlc":{"ms_of_day":55984498,"open":13.14,"high":24.15,"low":6.98,"close":10.19,"volume":6797,"count":1064,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":573000,"right":"P"},"trade":{"ms_of_day":55984498,"sequence":1427840459,"size":2,"condition":131,"price":10.19,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":559000,"right":"P"},"quote":{"ms_of_day":55984384,"bid_size":130,"bid_exchange":42,"bid":5.16,"bid_condition":50,"ask_size":130,"ask_exchange":42,"ask":5.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":559000,"right":"P"},"ohlc":{"ms_of_day":55984498,"open":8.5,"high":17.03,"low":3.34,"close":5.17,"volume":15158,"count":836,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":559000,"right":"P"},"trade":{"ms_of_day":55984498,"sequence":1427840460,"size":2,"condition":131,"price":5.17,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250328,"strike":49500,"right":"C"},"quote":{"ms_of_day":55982189,"bid_size":223,"bid_exchange":5,"bid":0.84,"bid_condition":50,"ask_size":66,"ask_exchange":31,"ask":0.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250328,"strike":49500,"right":"C"},"ohlc":{"ms_of_day":55984510,"open":1.13,"high":1.14,"low":0.4,"close":0.85,"volume":1826,"count":158,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250328,"strike":49500,"right":"C"},"trade":{"ms_of_day":55984510,"sequence":-123445078,"size":26,"condition":138,"price":0.85,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":51000,"right":"C"},"quote":{"ms_of_day":55982149,"bid_size":431,"bid_exchange":42,"bid":0.49,"bid_condition":50,"ask_size":62,"ask_exchange":31,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":51000,"right":"C"},"ohlc":{"ms_of_day":55984510,"open":0.6,"high":0.6,"low":0.29,"close":0.5,"volume":745,"count":56,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":51000,"right":"C"},"trade":{"ms_of_day":55984510,"sequence":-123445082,"size":26,"condition":138,"price":0.5,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":49000,"right":"P"},"quote":{"ms_of_day":55982194,"bid_size":243,"bid_exchange":42,"bid":0.31,"bid_condition":50,"ask_size":101,"ask_exchange":31,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":49000,"right":"P"},"ohlc":{"ms_of_day":55984510,"open":1.35,"high":1.77,"low":0.28,"close":0.32,"volume":1024,"count":116,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":49000,"right":"P"},"trade":{"ms_of_day":55984510,"sequence":-123445081,"size":26,"condition":138,"price":0.32,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55984496,"bid_size":784,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":251,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55984513,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":6988,"count":2607,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55984513,"sequence":-1410619224,"size":2,"condition":125,"price":4.34,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55984496,"bid_size":784,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":251,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55984513,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":6989,"count":2608,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55984513,"sequence":-1410619223,"size":1,"condition":125,"price":4.34,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55984496,"bid_size":784,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":251,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55984514,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":6991,"count":2609,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55984514,"sequence":-1410619156,"size":2,"condition":125,"price":4.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250403,"strike":500000,"right":"C"},"quote":{"ms_of_day":55984544,"bid_size":42,"bid_exchange":6,"bid":0.88,"bid_condition":50,"ask_size":124,"ask_exchange":46,"ask":0.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20260116,"strike":150000,"right":"C"},"quote":{"ms_of_day":55984375,"bid_size":644,"bid_exchange":4,"bid":29.1,"bid_condition":50,"ask_size":141,"ask_exchange":42,"ask":29.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20260116,"strike":150000,"right":"C"},"ohlc":{"ms_of_day":55984550,"open":37.55,"high":39.75,"low":26.35,"close":29.29,"volume":1219,"count":515,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20260116,"strike":150000,"right":"C"},"trade":{"ms_of_day":55984550,"sequence":-629862034,"size":2,"condition":131,"price":29.29,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20270115,"strike":200000,"right":"C"},"quote":{"ms_of_day":55978059,"bid_size":14,"bid_exchange":11,"bid":18.7,"bid_condition":50,"ask_size":3,"ask_exchange":47,"ask":18.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20270115,"strike":200000,"right":"C"},"ohlc":{"ms_of_day":55984550,"open":24.25,"high":26.2,"low":17.4,"close":18.77,"volume":2184,"count":344,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20270115,"strike":200000,"right":"C"},"trade":{"ms_of_day":55984550,"sequence":-629862033,"size":2,"condition":131,"price":18.77,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20260116,"strike":150000,"right":"C"},"quote":{"ms_of_day":55984550,"bid_size":956,"bid_exchange":5,"bid":29.1,"bid_condition":50,"ask_size":141,"ask_exchange":42,"ask":29.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"quote":{"ms_of_day":55984462,"bid_size":64,"bid_exchange":47,"bid":7.7,"bid_condition":50,"ask_size":39,"ask_exchange":47,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"ohlc":{"ms_of_day":55984554,"open":5.51,"high":30.2,"low":0.4,"close":8.0,"volume":2167,"count":556,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"trade":{"ms_of_day":55984554,"sequence":-627258555,"size":1,"condition":125,"price":8.0,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"quote":{"ms_of_day":55984462,"bid_size":64,"bid_exchange":47,"bid":7.7,"bid_condition":50,"ask_size":39,"ask_exchange":47,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"ohlc":{"ms_of_day":55984554,"open":5.51,"high":30.2,"low":0.4,"close":8.0,"volume":2168,"count":557,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"trade":{"ms_of_day":55984554,"sequence":-627258554,"size":1,"condition":125,"price":8.0,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"quote":{"ms_of_day":55984462,"bid_size":64,"bid_exchange":47,"bid":7.7,"bid_condition":50,"ask_size":39,"ask_exchange":47,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"ohlc":{"ms_of_day":55984554,"open":5.51,"high":30.2,"low":0.4,"close":8.0,"volume":2169,"count":558,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"trade":{"ms_of_day":55984554,"sequence":-627258553,"size":1,"condition":125,"price":8.0,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"quote":{"ms_of_day":55984554,"bid_size":1,"bid_exchange":1,"bid":7.8,"bid_condition":50,"ask_size":39,"ask_exchange":47,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":23000,"right":"C"},"quote":{"ms_of_day":55981435,"bid_size":34,"bid_exchange":43,"bid":1.96,"bid_condition":50,"ask_size":968,"ask_exchange":5,"ask":2.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":23000,"right":"C"},"ohlc":{"ms_of_day":55984562,"open":3.28,"high":7.0,"low":1.5,"close":2.07,"volume":1477,"count":310,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":23000,"right":"C"},"trade":{"ms_of_day":55984562,"sequence":-629860235,"size":5,"condition":131,"price":2.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250502,"strike":23000,"right":"C"},"quote":{"ms_of_day":55978841,"bid_size":312,"bid_exchange":11,"bid":2.07,"bid_condition":50,"ask_size":7,"ask_exchange":60,"ask":2.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250502,"strike":23000,"right":"C"},"ohlc":{"ms_of_day":55984562,"open":3.05,"high":6.87,"low":1.7,"close":2.25,"volume":787,"count":189,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250502,"strike":23000,"right":"C"},"trade":{"ms_of_day":55984562,"sequence":-629860237,"size":5,"condition":131,"price":2.25,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":474000,"right":"P"},"quote":{"ms_of_day":55984272,"bid_size":840,"bid_exchange":42,"bid":0.25,"bid_condition":50,"ask_size":650,"ask_exchange":46,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":474000,"right":"P"},"ohlc":{"ms_of_day":55984580,"open":10.04,"high":16.7,"low":0.18,"close":0.25,"volume":10098,"count":1722,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":474000,"right":"P"},"trade":{"ms_of_day":55984580,"sequence":-62607399,"size":1,"condition":95,"price":0.25,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":474000,"right":"P"},"quote":{"ms_of_day":55984580,"bid_size":1681,"bid_exchange":42,"bid":0.25,"bid_condition":50,"ask_size":650,"ask_exchange":46,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":474000,"right":"P"},"quote":{"ms_of_day":55984585,"bid_size":954,"bid_exchange":22,"bid":0.25,"bid_condition":50,"ask_size":650,"ask_exchange":46,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":573000,"right":"P"},"quote":{"ms_of_day":55984605,"bid_size":59,"bid_exchange":42,"bid":10.18,"bid_condition":50,"ask_size":71,"ask_exchange":42,"ask":10.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55984605,"bid_size":210,"bid_exchange":73,"bid":0.27,"bid_condition":50,"ask_size":718,"ask_exchange":6,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55984606,"bid_size":287,"bid_exchange":42,"bid":0.27,"bid_condition":50,"ask_size":718,"ask_exchange":6,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20260116,"strike":100000,"right":"C"},"quote":{"ms_of_day":55984606,"bid_size":1,"bid_exchange":7,"bid":13.35,"bid_condition":50,"ask_size":44,"ask_exchange":76,"ask":13.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20260116,"strike":100000,"right":"C"},"ohlc":{"ms_of_day":55984606,"open":16.47,"high":22.6,"low":12.55,"close":13.35,"volume":956,"count":242,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20260116,"strike":100000,"right":"C"},"trade":{"ms_of_day":55984606,"sequence":842553671,"size":1,"condition":18,"price":13.35,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20260116,"strike":100000,"right":"C"},"quote":{"ms_of_day":55984606,"bid_size":87,"bid_exchange":7,"bid":13.3,"bid_condition":50,"ask_size":44,"ask_exchange":76,"ask":13.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20260116,"strike":100000,"right":"C"},"quote":{"ms_of_day":55984606,"bid_size":87,"bid_exchange":7,"bid":13.3,"bid_condition":50,"ask_size":60,"ask_exchange":7,"ask":13.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":573000,"right":"P"},"quote":{"ms_of_day":55984618,"bid_size":59,"bid_exchange":69,"bid":10.18,"bid_condition":50,"ask_size":59,"ask_exchange":69,"ask":10.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250331,"strike":30000,"right":"C"},"quote":{"ms_of_day":55984617,"bid_size":356,"bid_exchange":42,"bid":1.33,"bid_condition":50,"ask_size":4,"ask_exchange":69,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250331,"strike":30000,"right":"C"},"ohlc":{"ms_of_day":55984617,"open":0.4,"high":1.36,"low":0.34,"close":1.35,"volume":12414,"count":579,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250331,"strike":30000,"right":"C"},"trade":{"ms_of_day":55984617,"sequence":38245588,"size":50,"condition":18,"price":1.35,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250331,"strike":30000,"right":"C"},"quote":{"ms_of_day":55984617,"bid_size":345,"bid_exchange":1,"bid":1.34,"bid_condition":50,"ask_size":4,"ask_exchange":69,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250331,"strike":30000,"right":"C"},"quote":{"ms_of_day":55984618,"bid_size":345,"bid_exchange":1,"bid":1.34,"bid_condition":50,"ask_size":4,"ask_exchange":73,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":225000,"right":"C"},"quote":{"ms_of_day":55984529,"bid_size":24,"bid_exchange":31,"bid":9.4,"bid_condition":50,"ask_size":30,"ask_exchange":65,"ask":9.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":225000,"right":"C"},"ohlc":{"ms_of_day":55984619,"open":20.25,"high":23.55,"low":4.71,"close":9.45,"volume":9491,"count":2381,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":225000,"right":"C"},"trade":{"ms_of_day":55984619,"sequence":-1410616892,"size":10,"condition":130,"price":9.45,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":220000,"right":"C"},"quote":{"ms_of_day":55984512,"bid_size":518,"bid_exchange":43,"bid":12.35,"bid_condition":50,"ask_size":459,"ask_exchange":5,"ask":12.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":220000,"right":"C"},"ohlc":{"ms_of_day":55984619,"open":23.75,"high":27.2,"low":6.55,"close":12.36,"volume":8125,"count":1827,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":220000,"right":"C"},"trade":{"ms_of_day":55984619,"sequence":-1410616891,"size":10,"condition":130,"price":12.36,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":220000,"right":"C"},"quote":{"ms_of_day":55984619,"bid_size":20,"bid_exchange":60,"bid":12.4,"bid_condition":50,"ask_size":459,"ask_exchange":5,"ask":12.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250417,"strike":25000,"right":"C"},"quote":{"ms_of_day":55984621,"bid_size":157,"bid_exchange":5,"bid":2.01,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":2.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":220000,"right":"C"},"quote":{"ms_of_day":55984620,"bid_size":20,"bid_exchange":60,"bid":12.4,"bid_condition":50,"ask_size":466,"ask_exchange":65,"ask":12.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":225000,"right":"C"},"quote":{"ms_of_day":55984621,"bid_size":24,"bid_exchange":31,"bid":9.4,"bid_condition":50,"ask_size":123,"ask_exchange":46,"ask":9.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"quote":{"ms_of_day":55984622,"bid_size":1,"bid_exchange":1,"bid":7.8,"bid_condition":50,"ask_size":39,"ask_exchange":47,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55984634,"bid_size":483,"bid_exchange":65,"bid":22.95,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55984634,"open":17.2,"high":25.9,"low":15.65,"close":23.0,"volume":3362,"count":1937,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"trade":{"ms_of_day":55984634,"sequence":-1410616632,"size":5,"condition":18,"price":23.0,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55984634,"bid_size":483,"bid_exchange":65,"bid":22.95,"bid_condition":50,"ask_size":22,"ask_exchange":7,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":559000,"right":"P"},"quote":{"ms_of_day":55984642,"bid_size":159,"bid_exchange":65,"bid":5.16,"bid_condition":50,"ask_size":130,"ask_exchange":42,"ask":5.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDC","expiration":20250404,"strike":46000,"right":"C"},"quote":{"ms_of_day":55984681,"bid_size":433,"bid_exchange":1,"bid":0.11,"bid_condition":50,"ask_size":444,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20260618,"strike":450000,"right":"C"},"quote":{"ms_of_day":55984714,"bid_size":31,"bid_exchange":11,"bid":48.7,"bid_condition":50,"ask_size":9,"ask_exchange":6,"ask":49.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20260618,"strike":450000,"right":"C"},"ohlc":{"ms_of_day":55984714,"open":50.1,"high":50.1,"low":49.6,"close":49.6,"volume":2,"count":2,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20260618,"strike":450000,"right":"C"},"trade":{"ms_of_day":55984714,"sequence":-627250490,"size":1,"condition":18,"price":49.6,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20260618,"strike":450000,"right":"C"},"quote":{"ms_of_day":55984714,"bid_size":31,"bid_exchange":11,"bid":48.7,"bid_condition":50,"ask_size":71,"ask_exchange":43,"ask":53.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GE","expiration":20250328,"strike":212500,"right":"C"},"quote":{"ms_of_day":55984711,"bid_size":92,"bid_exchange":11,"bid":0.07,"bid_condition":50,"ask_size":35,"ask_exchange":31,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20260618,"strike":450000,"right":"C"},"quote":{"ms_of_day":55984726,"bid_size":31,"bid_exchange":76,"bid":48.7,"bid_condition":50,"ask_size":71,"ask_exchange":43,"ask":53.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":235000,"right":"C"},"quote":{"ms_of_day":55984724,"bid_size":599,"bid_exchange":42,"bid":0.42,"bid_condition":50,"ask_size":523,"ask_exchange":31,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":235000,"right":"C"},"ohlc":{"ms_of_day":55984724,"open":8.23,"high":11.95,"low":0.18,"close":0.42,"volume":13932,"count":2397,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":235000,"right":"C"},"trade":{"ms_of_day":55984724,"sequence":-1410614026,"size":3,"condition":18,"price":0.42,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":235000,"right":"C"},"quote":{"ms_of_day":55984724,"bid_size":1975,"bid_exchange":4,"bid":0.42,"bid_condition":50,"ask_size":523,"ask_exchange":31,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":235000,"right":"C"},"quote":{"ms_of_day":55984724,"bid_size":1975,"bid_exchange":4,"bid":0.42,"bid_condition":50,"ask_size":523,"ask_exchange":31,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":559000,"right":"P"},"quote":{"ms_of_day":55984735,"bid_size":130,"bid_exchange":42,"bid":5.16,"bid_condition":50,"ask_size":130,"ask_exchange":42,"ask":5.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20260116,"strike":150000,"right":"C"},"quote":{"ms_of_day":55984762,"bid_size":981,"bid_exchange":5,"bid":29.1,"bid_condition":50,"ask_size":141,"ask_exchange":42,"ask":29.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55984496,"bid_size":784,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":251,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55984772,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":6993,"count":2610,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55984772,"sequence":-1410612929,"size":2,"condition":125,"price":4.34,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55984496,"bid_size":784,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":251,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55984772,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":6994,"count":2611,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55984772,"sequence":-1410612928,"size":1,"condition":125,"price":4.34,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55984772,"bid_size":784,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":250,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55984773,"bid_size":781,"bid_exchange":5,"bid":4.3,"bid_condition":50,"ask_size":250,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55984773,"bid_size":700,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":250,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55984773,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":6996,"count":2612,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55984773,"sequence":-1410612910,"size":2,"condition":125,"price":4.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":152000,"right":"C"},"quote":{"ms_of_day":55984783,"bid_size":3587,"bid_exchange":43,"bid":0.04,"bid_condition":50,"ask_size":3427,"ask_exchange":43,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":152000,"right":"C"},"quote":{"ms_of_day":55984784,"bid_size":3485,"bid_exchange":43,"bid":0.04,"bid_condition":50,"ask_size":3427,"ask_exchange":43,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":217500,"right":"C"},"quote":{"ms_of_day":55984793,"bid_size":1,"bid_exchange":7,"bid":7.2,"bid_condition":50,"ask_size":381,"ask_exchange":5,"ask":7.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":217500,"right":"C"},"ohlc":{"ms_of_day":55984793,"open":11.7,"high":12.2,"low":1.45,"close":7.2,"volume":43814,"count":7398,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":217500,"right":"C"},"trade":{"ms_of_day":55984793,"sequence":-1410612552,"size":1,"condition":18,"price":7.2,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":217500,"right":"C"},"quote":{"ms_of_day":55984793,"bid_size":67,"bid_exchange":7,"bid":7.15,"bid_condition":50,"ask_size":381,"ask_exchange":5,"ask":7.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":217500,"right":"C"},"quote":{"ms_of_day":55984793,"bid_size":67,"bid_exchange":7,"bid":7.15,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":7.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":320000,"right":"C"},"quote":{"ms_of_day":55984772,"bid_size":11,"bid_exchange":60,"bid":2.15,"bid_condition":50,"ask_size":34,"ask_exchange":46,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":320000,"right":"C"},"ohlc":{"ms_of_day":55984799,"open":1.65,"high":4.85,"low":1.25,"close":2.17,"volume":12736,"count":2902,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":320000,"right":"C"},"trade":{"ms_of_day":55984799,"sequence":34576664,"size":1,"condition":125,"price":2.17,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":280000,"right":"C"},"quote":{"ms_of_day":55984626,"bid_size":13,"bid_exchange":43,"bid":22.4,"bid_condition":50,"ask_size":58,"ask_exchange":76,"ask":22.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55984802,"open":8.82,"high":30.41,"low":8.0,"close":22.6,"volume":1981,"count":583,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":280000,"right":"C"},"trade":{"ms_of_day":55984802,"sequence":34576757,"size":2,"condition":18,"price":22.6,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":280000,"right":"C"},"quote":{"ms_of_day":55984802,"bid_size":13,"bid_exchange":43,"bid":22.4,"bid_condition":50,"ask_size":77,"ask_exchange":6,"ask":22.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":280000,"right":"C"},"quote":{"ms_of_day":55984802,"bid_size":13,"bid_exchange":43,"bid":22.4,"bid_condition":50,"ask_size":77,"ask_exchange":6,"ask":22.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COHU","expiration":20250815,"strike":15000,"right":"P"},"quote":{"ms_of_day":55984793,"bid_size":0,"bid_exchange":73,"bid":0.0,"bid_condition":50,"ask_size":6,"ask_exchange":9,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COHU","expiration":20250815,"strike":15000,"right":"P"},"ohlc":{"ms_of_day":55984793,"open":0.9,"high":1.5,"low":0.9,"close":1.25,"volume":34,"count":9,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COHU","expiration":20250815,"strike":15000,"right":"P"},"trade":{"ms_of_day":55984793,"sequence":-615493602,"size":4,"condition":18,"price":1.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COHU","expiration":20250815,"strike":15000,"right":"P"},"quote":{"ms_of_day":55984794,"bid_size":0,"bid_exchange":76,"bid":0.0,"bid_condition":50,"ask_size":6,"ask_exchange":9,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COHU","expiration":20250815,"strike":15000,"right":"P"},"quote":{"ms_of_day":55984794,"bid_size":0,"bid_exchange":76,"bid":0.0,"bid_condition":50,"ask_size":7,"ask_exchange":9,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250516,"strike":41000,"right":"P"},"quote":{"ms_of_day":55984663,"bid_size":308,"bid_exchange":1,"bid":0.47,"bid_condition":50,"ask_size":658,"ask_exchange":31,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250516,"strike":41000,"right":"P"},"ohlc":{"ms_of_day":55984797,"open":0.55,"high":0.57,"low":0.43,"close":0.48,"volume":425,"count":43,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250516,"strike":41000,"right":"P"},"trade":{"ms_of_day":55984797,"sequence":-629840679,"size":6,"condition":125,"price":0.48,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250516,"strike":41000,"right":"P"},"quote":{"ms_of_day":55984798,"bid_size":2161,"bid_exchange":1,"bid":0.47,"bid_condition":50,"ask_size":658,"ask_exchange":31,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GDX","expiration":20250516,"strike":41000,"right":"P"},"quote":{"ms_of_day":55984798,"bid_size":2162,"bid_exchange":1,"bid":0.47,"bid_condition":50,"ask_size":658,"ask_exchange":31,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":320000,"right":"C"},"quote":{"ms_of_day":55984829,"bid_size":28,"bid_exchange":42,"bid":2.15,"bid_condition":50,"ask_size":34,"ask_exchange":46,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":320000,"right":"C"},"quote":{"ms_of_day":55984829,"bid_size":39,"bid_exchange":42,"bid":2.15,"bid_condition":50,"ask_size":34,"ask_exchange":46,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55984834,"bid_size":85,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":93,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55984834,"open":128.4,"high":135.0,"low":1.7,"close":3.2,"volume":37157,"count":13798,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55984834,"sequence":600552403,"size":1,"condition":18,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":235000,"right":"C"},"quote":{"ms_of_day":55984834,"bid_size":326,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":379,"ask_exchange":43,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":235000,"right":"C"},"ohlc":{"ms_of_day":55984834,"open":7.15,"high":11.0,"low":0.01,"close":0.01,"volume":23381,"count":2995,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":235000,"right":"C"},"trade":{"ms_of_day":55984834,"sequence":-1410611757,"size":4,"condition":18,"price":0.01,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":235000,"right":"C"},"quote":{"ms_of_day":55984834,"bid_size":326,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":379,"ask_exchange":43,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":235000,"right":"C"},"ohlc":{"ms_of_day":55984834,"open":7.15,"high":11.0,"low":0.01,"close":0.01,"volume":23386,"count":2996,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":235000,"right":"C"},"trade":{"ms_of_day":55984834,"sequence":-1410611756,"size":5,"condition":18,"price":0.01,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":235000,"right":"C"},"quote":{"ms_of_day":55984834,"bid_size":326,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":379,"ask_exchange":43,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":235000,"right":"C"},"ohlc":{"ms_of_day":55984834,"open":7.15,"high":11.0,"low":0.01,"close":0.01,"volume":23401,"count":2997,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":235000,"right":"C"},"trade":{"ms_of_day":55984834,"sequence":-1410611755,"size":15,"condition":18,"price":0.01,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":250000,"right":"C"},"quote":{"ms_of_day":55984835,"bid_size":0,"bid_exchange":4,"bid":0.0,"bid_condition":50,"ask_size":598,"ask_exchange":11,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20270115,"strike":30000,"right":"C"},"quote":{"ms_of_day":55984834,"bid_size":1,"bid_exchange":11,"bid":7.75,"bid_condition":50,"ask_size":200,"ask_exchange":9,"ask":8.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20270115,"strike":30000,"right":"C"},"ohlc":{"ms_of_day":55984835,"open":9.7,"high":12.8,"low":6.75,"close":7.75,"volume":1664,"count":290,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20270115,"strike":30000,"right":"C"},"trade":{"ms_of_day":55984835,"sequence":-629838062,"size":1,"condition":18,"price":7.75,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20270115,"strike":30000,"right":"C"},"quote":{"ms_of_day":55984835,"bid_size":40,"bid_exchange":9,"bid":6.95,"bid_condition":50,"ask_size":200,"ask_exchange":9,"ask":8.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20270115,"strike":30000,"right":"C"},"quote":{"ms_of_day":55984835,"bid_size":40,"bid_exchange":9,"bid":6.95,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":8.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MA","expiration":20250404,"strike":570000,"right":"C"},"quote":{"ms_of_day":55981292,"bid_size":11,"bid_exchange":11,"bid":1.94,"bid_condition":50,"ask_size":8,"ask_exchange":65,"ask":2.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MA","expiration":20250404,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55984839,"open":19.59,"high":19.59,"low":0.46,"close":2.01,"volume":177,"count":29,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MA","expiration":20250404,"strike":570000,"right":"C"},"trade":{"ms_of_day":55984839,"sequence":1417554616,"size":1,"condition":125,"price":2.01,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55984842,"bid_size":483,"bid_exchange":65,"bid":22.95,"bid_condition":50,"ask_size":100,"ask_exchange":42,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250502,"strike":23000,"right":"C"},"quote":{"ms_of_day":55984852,"bid_size":329,"bid_exchange":11,"bid":2.07,"bid_condition":50,"ask_size":7,"ask_exchange":60,"ask":2.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMTM","expiration":20260116,"strike":25000,"right":"C"},"quote":{"ms_of_day":55984852,"bid_size":731,"bid_exchange":5,"bid":1.9,"bid_condition":50,"ask_size":12,"ask_exchange":7,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMTM","expiration":20260116,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55984852,"open":2.15,"high":2.15,"low":1.75,"close":1.95,"volume":288,"count":38,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMTM","expiration":20260116,"strike":25000,"right":"C"},"trade":{"ms_of_day":55984852,"sequence":-1410610694,"size":12,"condition":18,"price":1.95,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMTM","expiration":20260116,"strike":25000,"right":"C"},"quote":{"ms_of_day":55984852,"bid_size":731,"bid_exchange":5,"bid":1.9,"bid_condition":50,"ask_size":2809,"ask_exchange":65,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMTM","expiration":20260116,"strike":25000,"right":"C"},"quote":{"ms_of_day":55984853,"bid_size":1,"bid_exchange":42,"bid":1.95,"bid_condition":50,"ask_size":2809,"ask_exchange":65,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55984858,"bid_size":85,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":90,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":35500,"right":"C"},"quote":{"ms_of_day":55984832,"bid_size":1,"bid_exchange":7,"bid":1.83,"bid_condition":50,"ask_size":42,"ask_exchange":7,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":35500,"right":"C"},"ohlc":{"ms_of_day":55984857,"open":6.4,"high":7.35,"low":1.65,"close":1.83,"volume":955,"count":87,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":35500,"right":"C"},"trade":{"ms_of_day":55984857,"sequence":38263356,"size":1,"condition":18,"price":1.83,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":35500,"right":"C"},"quote":{"ms_of_day":55984857,"bid_size":2,"bid_exchange":7,"bid":1.81,"bid_condition":50,"ask_size":42,"ask_exchange":7,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":35500,"right":"C"},"quote":{"ms_of_day":55984858,"bid_size":2,"bid_exchange":60,"bid":1.81,"bid_condition":50,"ask_size":45,"ask_exchange":73,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250417,"strike":25000,"right":"C"},"quote":{"ms_of_day":55984858,"bid_size":167,"bid_exchange":5,"bid":2.01,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":2.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":235000,"right":"C"},"quote":{"ms_of_day":55984860,"bid_size":364,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":379,"ask_exchange":43,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":235000,"right":"C"},"quote":{"ms_of_day":55984860,"bid_size":402,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":379,"ask_exchange":43,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMTM","expiration":20260116,"strike":25000,"right":"C"},"quote":{"ms_of_day":55984859,"bid_size":446,"bid_exchange":73,"bid":1.95,"bid_condition":50,"ask_size":2889,"ask_exchange":65,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMTM","expiration":20260116,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55984862,"open":2.15,"high":2.15,"low":1.75,"close":1.95,"volume":296,"count":39,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMTM","expiration":20260116,"strike":25000,"right":"C"},"trade":{"ms_of_day":55984862,"sequence":-1410610432,"size":8,"condition":18,"price":1.95,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMTM","expiration":20260116,"strike":25000,"right":"C"},"quote":{"ms_of_day":55984867,"bid_size":446,"bid_exchange":73,"bid":1.95,"bid_condition":50,"ask_size":2889,"ask_exchange":65,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMTM","expiration":20260116,"strike":25000,"right":"C"},"quote":{"ms_of_day":55984867,"bid_size":446,"bid_exchange":73,"bid":1.95,"bid_condition":50,"ask_size":2889,"ask_exchange":65,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMTM","expiration":20260116,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55984867,"open":2.15,"high":2.15,"low":1.75,"close":1.95,"volume":297,"count":40,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMTM","expiration":20260116,"strike":25000,"right":"C"},"trade":{"ms_of_day":55984867,"sequence":-1410610331,"size":1,"condition":18,"price":1.95,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMTM","expiration":20260116,"strike":25000,"right":"C"},"quote":{"ms_of_day":55984867,"bid_size":446,"bid_exchange":73,"bid":1.95,"bid_condition":50,"ask_size":2870,"ask_exchange":65,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":107000,"right":"C"},"quote":{"ms_of_day":55983635,"bid_size":3776,"bid_exchange":43,"bid":6.9,"bid_condition":50,"ask_size":3696,"ask_exchange":43,"ask":7.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":107000,"right":"C"},"ohlc":{"ms_of_day":55984881,"open":12.61,"high":16.7,"low":6.03,"close":6.95,"volume":5332,"count":1059,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":107000,"right":"C"},"trade":{"ms_of_day":55984881,"sequence":734957569,"size":1,"condition":125,"price":6.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55984881,"bid_size":468,"bid_exchange":65,"bid":22.95,"bid_condition":50,"ask_size":95,"ask_exchange":42,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55984881,"open":17.2,"high":25.9,"low":15.65,"close":23.0,"volume":3367,"count":1938,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"trade":{"ms_of_day":55984881,"sequence":-1410609949,"size":5,"condition":18,"price":23.0,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55984882,"bid_size":468,"bid_exchange":65,"bid":22.95,"bid_condition":50,"ask_size":25,"ask_exchange":46,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55984882,"bid_size":468,"bid_exchange":65,"bid":22.95,"bid_condition":50,"ask_size":24,"ask_exchange":46,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":287500,"right":"C"},"quote":{"ms_of_day":55979899,"bid_size":676,"bid_exchange":43,"bid":3.8,"bid_condition":50,"ask_size":1021,"ask_exchange":43,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":287500,"right":"C"},"ohlc":{"ms_of_day":55984883,"open":24.5,"high":50.7,"low":4.25,"close":4.25,"volume":98,"count":43,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":287500,"right":"C"},"trade":{"ms_of_day":55984883,"sequence":-627243694,"size":1,"condition":125,"price":4.25,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55984905,"bid_size":85,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":81,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55984901,"bid_size":784,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":250,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":287500,"right":"C"},"quote":{"ms_of_day":55984903,"bid_size":794,"bid_exchange":43,"bid":3.8,"bid_condition":50,"ask_size":1021,"ask_exchange":43,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":385000,"right":"C"},"quote":{"ms_of_day":55984906,"bid_size":30,"bid_exchange":11,"bid":1.67,"bid_condition":50,"ask_size":20,"ask_exchange":11,"ask":1.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":385000,"right":"C"},"ohlc":{"ms_of_day":55984906,"open":10.79,"high":10.79,"low":1.52,"close":1.75,"volume":633,"count":200,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":385000,"right":"C"},"trade":{"ms_of_day":55984906,"sequence":1417555629,"size":1,"condition":18,"price":1.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":385000,"right":"C"},"quote":{"ms_of_day":55984907,"bid_size":30,"bid_exchange":11,"bid":1.67,"bid_condition":50,"ask_size":26,"ask_exchange":42,"ask":1.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":107000,"right":"C"},"quote":{"ms_of_day":55984913,"bid_size":3809,"bid_exchange":43,"bid":6.9,"bid_condition":50,"ask_size":3538,"ask_exchange":43,"ask":7.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":115000,"right":"C"},"quote":{"ms_of_day":55984913,"bid_size":4648,"bid_exchange":43,"bid":3.75,"bid_condition":50,"ask_size":4308,"ask_exchange":43,"ask":3.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":122000,"right":"C"},"quote":{"ms_of_day":55984914,"bid_size":1545,"bid_exchange":42,"bid":0.43,"bid_condition":50,"ask_size":92,"ask_exchange":60,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":107000,"right":"C"},"quote":{"ms_of_day":55984915,"bid_size":3409,"bid_exchange":43,"bid":6.9,"bid_condition":50,"ask_size":3142,"ask_exchange":43,"ask":7.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":115000,"right":"C"},"quote":{"ms_of_day":55984915,"bid_size":4490,"bid_exchange":65,"bid":3.75,"bid_condition":50,"ask_size":3514,"ask_exchange":43,"ask":3.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":122000,"right":"C"},"quote":{"ms_of_day":55984934,"bid_size":1545,"bid_exchange":42,"bid":0.43,"bid_condition":50,"ask_size":143,"ask_exchange":60,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":564000,"right":"P"},"quote":{"ms_of_day":55984941,"bid_size":0,"bid_exchange":4,"bid":0.0,"bid_condition":50,"ask_size":4827,"ask_exchange":7,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HLT","expiration":20250417,"strike":220000,"right":"P"},"quote":{"ms_of_day":55984942,"bid_size":1,"bid_exchange":5,"bid":2.05,"bid_condition":50,"ask_size":14,"ask_exchange":1,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HLT","expiration":20250417,"strike":220000,"right":"P"},"ohlc":{"ms_of_day":55984942,"open":1.15,"high":8.5,"low":1.15,"close":2.2,"volume":1848,"count":193,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HLT","expiration":20250417,"strike":220000,"right":"P"},"trade":{"ms_of_day":55984942,"sequence":-629829531,"size":1,"condition":18,"price":2.2,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HLT","expiration":20250417,"strike":220000,"right":"P"},"quote":{"ms_of_day":55984942,"bid_size":1,"bid_exchange":5,"bid":2.05,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HLT","expiration":20250417,"strike":220000,"right":"P"},"quote":{"ms_of_day":55984942,"bid_size":1,"bid_exchange":5,"bid":2.05,"bid_condition":50,"ask_size":14,"ask_exchange":1,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":385000,"right":"C"},"quote":{"ms_of_day":55984940,"bid_size":30,"bid_exchange":11,"bid":1.67,"bid_condition":50,"ask_size":26,"ask_exchange":4,"ask":1.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"YUMC","expiration":20250718,"strike":40000,"right":"C"},"quote":{"ms_of_day":55984946,"bid_size":18,"bid_exchange":7,"bid":13.9,"bid_condition":50,"ask_size":44,"ask_exchange":65,"ask":14.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":287500,"right":"C"},"quote":{"ms_of_day":55984945,"bid_size":737,"bid_exchange":43,"bid":3.8,"bid_condition":50,"ask_size":1021,"ask_exchange":43,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55980382,"bid_size":52,"bid_exchange":4,"bid":0.65,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55984943,"open":0.95,"high":0.95,"low":0.6,"close":0.7,"volume":11734,"count":128,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"trade":{"ms_of_day":55984943,"sequence":-629829501,"size":10,"condition":18,"price":0.7,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55980382,"bid_size":52,"bid_exchange":4,"bid":0.65,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"ohlc":{"ms_of_day":55984943,"open":0.95,"high":0.95,"low":0.6,"close":0.7,"volume":11904,"count":129,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"trade":{"ms_of_day":55984943,"sequence":-629829500,"size":170,"condition":18,"price":0.7,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55984943,"bid_size":52,"bid_exchange":4,"bid":0.65,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FIVN","expiration":20250516,"strike":25000,"right":"P"},"quote":{"ms_of_day":55984945,"bid_size":53,"bid_exchange":4,"bid":0.65,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":225000,"right":"C"},"quote":{"ms_of_day":55984952,"bid_size":13,"bid_exchange":46,"bid":9.4,"bid_condition":50,"ask_size":123,"ask_exchange":46,"ask":9.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250411,"strike":30000,"right":"P"},"quote":{"ms_of_day":55984956,"bid_size":1,"bid_exchange":60,"bid":1.96,"bid_condition":50,"ask_size":9,"ask_exchange":47,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250425,"strike":550000,"right":"P"},"quote":{"ms_of_day":55983569,"bid_size":109,"bid_exchange":42,"bid":4.1,"bid_condition":50,"ask_size":150,"ask_exchange":7,"ask":4.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250425,"strike":550000,"right":"P"},"ohlc":{"ms_of_day":55984969,"open":8.4,"high":14.2,"low":2.8,"close":4.1,"volume":5029,"count":1212,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250425,"strike":550000,"right":"P"},"trade":{"ms_of_day":55984969,"sequence":1427852222,"size":1,"condition":125,"price":4.12,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250328,"strike":10500,"right":"C"},"quote":{"ms_of_day":55981825,"bid_size":388,"bid_exchange":47,"bid":0.01,"bid_condition":50,"ask_size":399,"ask_exchange":47,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250328,"strike":10500,"right":"C"},"ohlc":{"ms_of_day":55984975,"open":0.93,"high":1.83,"low":0.01,"close":0.02,"volume":9611,"count":1315,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250328,"strike":10500,"right":"C"},"trade":{"ms_of_day":55984975,"sequence":38274369,"size":1,"condition":131,"price":0.02,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250328,"strike":10500,"right":"C"},"quote":{"ms_of_day":55984975,"bid_size":388,"bid_exchange":47,"bid":0.01,"bid_condition":50,"ask_size":419,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250404,"strike":9500,"right":"C"},"quote":{"ms_of_day":55984158,"bid_size":710,"bid_exchange":42,"bid":0.28,"bid_condition":50,"ask_size":577,"ask_exchange":42,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250404,"strike":9500,"right":"C"},"ohlc":{"ms_of_day":55984975,"open":1.0,"high":2.6,"low":0.22,"close":0.28,"volume":14435,"count":627,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250404,"strike":9500,"right":"C"},"trade":{"ms_of_day":55984975,"sequence":38274368,"size":1,"condition":131,"price":0.28,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250404,"strike":9500,"right":"C"},"quote":{"ms_of_day":55984975,"bid_size":760,"bid_exchange":42,"bid":0.28,"bid_condition":50,"ask_size":577,"ask_exchange":42,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"quote":{"ms_of_day":55984984,"bid_size":6,"bid_exchange":6,"bid":1.7,"bid_condition":50,"ask_size":25,"ask_exchange":60,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"ohlc":{"ms_of_day":55984984,"open":4.2,"high":4.7,"low":1.6,"close":1.7,"volume":963,"count":187,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"trade":{"ms_of_day":55984984,"sequence":-629827668,"size":6,"condition":18,"price":1.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"quote":{"ms_of_day":55984984,"bid_size":6,"bid_exchange":6,"bid":1.7,"bid_condition":50,"ask_size":23,"ask_exchange":76,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"quote":{"ms_of_day":55984984,"bid_size":6,"bid_exchange":6,"bid":1.7,"bid_condition":50,"ask_size":23,"ask_exchange":76,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CCL","expiration":20250328,"strike":21000,"right":"C"},"quote":{"ms_of_day":55982997,"bid_size":1406,"bid_exchange":5,"bid":0.16,"bid_condition":50,"ask_size":869,"ask_exchange":46,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CCL","expiration":20250328,"strike":21000,"right":"C"},"ohlc":{"ms_of_day":55984989,"open":3.38,"high":3.38,"low":0.11,"close":0.18,"volume":2992,"count":547,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CCL","expiration":20250328,"strike":21000,"right":"C"},"trade":{"ms_of_day":55984989,"sequence":-615488034,"size":12,"condition":125,"price":0.18,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55984990,"bid_size":4,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55984990,"open":130.0,"high":130.0,"low":1.1,"close":1.85,"volume":36698,"count":13713,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55984990,"sequence":600565549,"size":15,"condition":95,"price":1.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55984990,"bid_size":4,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55984990,"open":130.0,"high":130.0,"low":1.1,"close":1.85,"volume":36703,"count":13714,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55984990,"sequence":600565550,"size":5,"condition":95,"price":1.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55984990,"bid_size":4,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":148,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55984990,"bid_size":4,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":185,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":498000,"right":"C"},"quote":{"ms_of_day":55984993,"bid_size":849,"bid_exchange":46,"bid":0.32,"bid_condition":50,"ask_size":799,"ask_exchange":46,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":498000,"right":"C"},"quote":{"ms_of_day":55984993,"bid_size":849,"bid_exchange":46,"bid":0.32,"bid_condition":50,"ask_size":880,"ask_exchange":46,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55975390,"bid_size":7,"bid_exchange":11,"bid":1.18,"bid_condition":50,"ask_size":5,"ask_exchange":7,"ask":1.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55985004,"open":19.85,"high":21.85,"low":0.8,"close":1.23,"volume":1186,"count":447,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55985004,"sequence":-629826700,"size":1,"condition":131,"price":1.23,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":585000,"right":"C"},"quote":{"ms_of_day":55975245,"bid_size":43,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":30,"ask_exchange":42,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":585000,"right":"C"},"ohlc":{"ms_of_day":55985004,"open":9.8,"high":10.9,"low":0.06,"close":0.07,"volume":823,"count":257,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":585000,"right":"C"},"trade":{"ms_of_day":55985004,"sequence":-629826699,"size":1,"condition":131,"price":0.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":96000,"right":"C"},"quote":{"ms_of_day":55984660,"bid_size":8,"bid_exchange":73,"bid":0.17,"bid_condition":50,"ask_size":281,"ask_exchange":46,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":96000,"right":"C"},"ohlc":{"ms_of_day":55985007,"open":3.35,"high":4.4,"low":0.17,"close":0.17,"volume":42725,"count":8078,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":96000,"right":"C"},"trade":{"ms_of_day":55985007,"sequence":-1153234831,"size":2,"condition":18,"price":0.17,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":96000,"right":"C"},"quote":{"ms_of_day":55984660,"bid_size":8,"bid_exchange":73,"bid":0.17,"bid_condition":50,"ask_size":281,"ask_exchange":46,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":96000,"right":"C"},"ohlc":{"ms_of_day":55985007,"open":3.35,"high":4.4,"low":0.17,"close":0.17,"volume":42730,"count":8079,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":96000,"right":"C"},"trade":{"ms_of_day":55985007,"sequence":-1153234822,"size":5,"condition":18,"price":0.17,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":96000,"right":"C"},"quote":{"ms_of_day":55985007,"bid_size":13,"bid_exchange":73,"bid":0.17,"bid_condition":50,"ask_size":281,"ask_exchange":46,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":96000,"right":"C"},"quote":{"ms_of_day":55985007,"bid_size":60,"bid_exchange":1,"bid":0.17,"bid_condition":50,"ask_size":281,"ask_exchange":46,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55984920,"bid_size":340,"bid_exchange":65,"bid":1.78,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":1.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55985014,"open":8.11,"high":18.43,"low":0.78,"close":1.79,"volume":103735,"count":17621,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"trade":{"ms_of_day":55985014,"sequence":1427852737,"size":1,"condition":18,"price":1.79,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20260618,"strike":450000,"right":"C"},"quote":{"ms_of_day":55985018,"bid_size":34,"bid_exchange":43,"bid":47.7,"bid_condition":50,"ask_size":10,"ask_exchange":6,"ask":49.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20260618,"strike":450000,"right":"C"},"ohlc":{"ms_of_day":55985018,"open":50.1,"high":50.1,"low":49.6,"close":49.6,"volume":3,"count":3,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20260618,"strike":450000,"right":"C"},"trade":{"ms_of_day":55985018,"sequence":-627237983,"size":1,"condition":18,"price":49.6,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20260618,"strike":450000,"right":"C"},"quote":{"ms_of_day":55985018,"bid_size":34,"bid_exchange":43,"bid":47.7,"bid_condition":50,"ask_size":147,"ask_exchange":43,"ask":53.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20260618,"strike":450000,"right":"C"},"quote":{"ms_of_day":55985018,"bid_size":34,"bid_exchange":43,"bid":47.7,"bid_condition":50,"ask_size":5,"ask_exchange":60,"ask":49.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CCL","expiration":20250328,"strike":21000,"right":"C"},"quote":{"ms_of_day":55985023,"bid_size":1406,"bid_exchange":5,"bid":0.16,"bid_condition":50,"ask_size":1161,"ask_exchange":31,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CCL","expiration":20250328,"strike":21000,"right":"C"},"quote":{"ms_of_day":55985024,"bid_size":1406,"bid_exchange":5,"bid":0.16,"bid_condition":50,"ask_size":1224,"ask_exchange":31,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250919,"strike":485000,"right":"P"},"quote":{"ms_of_day":55985023,"bid_size":1,"bid_exchange":73,"bid":8.3,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":8.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250919,"strike":485000,"right":"P"},"ohlc":{"ms_of_day":55985023,"open":20.19,"high":20.19,"low":8.2,"close":8.35,"volume":53,"count":46,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250919,"strike":485000,"right":"P"},"trade":{"ms_of_day":55985023,"sequence":-615481528,"size":1,"condition":18,"price":8.35,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55984901,"bid_size":784,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":250,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55985020,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":6998,"count":2613,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55985020,"sequence":-1410605880,"size":2,"condition":125,"price":4.34,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55984901,"bid_size":784,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":250,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55985020,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":6999,"count":2614,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55985020,"sequence":-1410605879,"size":1,"condition":125,"price":4.34,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55984901,"bid_size":784,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":250,"ask_exchange":11,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55985021,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":7001,"count":2615,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55985021,"sequence":-1410605863,"size":2,"condition":125,"price":4.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55985022,"bid_size":784,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":224,"ask_exchange":43,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250919,"strike":485000,"right":"P"},"quote":{"ms_of_day":55985025,"bid_size":1,"bid_exchange":73,"bid":8.3,"bid_condition":50,"ask_size":36,"ask_exchange":73,"ask":8.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20250919,"strike":485000,"right":"P"},"quote":{"ms_of_day":55985026,"bid_size":1,"bid_exchange":73,"bid":8.3,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":8.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55985014,"bid_size":340,"bid_exchange":65,"bid":1.78,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":1.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55985027,"bid_size":386,"bid_exchange":65,"bid":1.78,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":1.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":34000,"right":"C"},"quote":{"ms_of_day":55985031,"bid_size":175,"bid_exchange":65,"bid":0.9,"bid_condition":50,"ask_size":31,"ask_exchange":7,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":34000,"right":"C"},"ohlc":{"ms_of_day":55985031,"open":0.9,"high":1.04,"low":0.9,"close":0.95,"volume":149,"count":65,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":34000,"right":"C"},"trade":{"ms_of_day":55985031,"sequence":-629825082,"size":1,"condition":18,"price":0.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":34000,"right":"C"},"quote":{"ms_of_day":55985031,"bid_size":175,"bid_exchange":65,"bid":0.9,"bid_condition":50,"ask_size":31,"ask_exchange":7,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":34000,"right":"C"},"ohlc":{"ms_of_day":55985031,"open":0.9,"high":1.04,"low":0.9,"close":1.0,"volume":150,"count":66,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":34000,"right":"C"},"trade":{"ms_of_day":55985031,"sequence":-629825073,"size":1,"condition":130,"price":1.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":29000,"right":"P"},"quote":{"ms_of_day":55985031,"bid_size":4,"bid_exchange":6,"bid":0.75,"bid_condition":50,"ask_size":13,"ask_exchange":7,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":29000,"right":"P"},"ohlc":{"ms_of_day":55985031,"open":2.18,"high":2.18,"low":0.82,"close":0.85,"volume":99,"count":59,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":29000,"right":"P"},"trade":{"ms_of_day":55985031,"sequence":-629825072,"size":1,"condition":130,"price":0.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":28000,"right":"P"},"quote":{"ms_of_day":55945155,"bid_size":118,"bid_exchange":65,"bid":0.55,"bid_condition":50,"ask_size":15,"ask_exchange":7,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":28000,"right":"P"},"ohlc":{"ms_of_day":55985031,"open":0.64,"high":0.65,"low":0.58,"close":0.6,"volume":98,"count":58,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":28000,"right":"P"},"trade":{"ms_of_day":55985031,"sequence":-629825071,"size":1,"condition":130,"price":0.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":29000,"right":"P"},"quote":{"ms_of_day":55985032,"bid_size":1,"bid_exchange":1,"bid":0.8,"bid_condition":50,"ask_size":13,"ask_exchange":7,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":28000,"right":"P"},"quote":{"ms_of_day":55945155,"bid_size":118,"bid_exchange":65,"bid":0.55,"bid_condition":50,"ask_size":15,"ask_exchange":7,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":28000,"right":"P"},"ohlc":{"ms_of_day":55985032,"open":0.64,"high":0.65,"low":0.58,"close":0.6,"volume":99,"count":59,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":28000,"right":"P"},"trade":{"ms_of_day":55985032,"sequence":-629825060,"size":1,"condition":18,"price":0.6,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":28000,"right":"P"},"quote":{"ms_of_day":55985032,"bid_size":118,"bid_exchange":65,"bid":0.55,"bid_condition":50,"ask_size":14,"ask_exchange":7,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":34000,"right":"C"},"quote":{"ms_of_day":55985032,"bid_size":175,"bid_exchange":65,"bid":0.9,"bid_condition":50,"ask_size":31,"ask_exchange":7,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":34000,"right":"C"},"quote":{"ms_of_day":55985032,"bid_size":130,"bid_exchange":9,"bid":0.9,"bid_condition":50,"ask_size":31,"ask_exchange":7,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":29000,"right":"P"},"quote":{"ms_of_day":55985033,"bid_size":1,"bid_exchange":1,"bid":0.8,"bid_condition":50,"ask_size":13,"ask_exchange":7,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":23500,"right":"C"},"quote":{"ms_of_day":55984977,"bid_size":273,"bid_exchange":42,"bid":0.93,"bid_condition":50,"ask_size":119,"ask_exchange":46,"ask":0.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":23500,"right":"C"},"ohlc":{"ms_of_day":55985062,"open":2.35,"high":3.05,"low":0.28,"close":0.93,"volume":4524,"count":627,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":23500,"right":"C"},"trade":{"ms_of_day":55985062,"sequence":-629823841,"size":2,"condition":125,"price":0.93,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55985072,"bid_size":2,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55985072,"open":130.0,"high":130.0,"low":1.1,"close":1.8,"volume":36704,"count":13715,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55985072,"sequence":600572513,"size":1,"condition":18,"price":1.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55985072,"bid_size":1,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55985072,"bid_size":2,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"C"},"quote":{"ms_of_day":55984801,"bid_size":1,"bid_exchange":7,"bid":12.45,"bid_condition":50,"ask_size":231,"ask_exchange":43,"ask":12.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55985074,"open":5.1,"high":20.93,"low":4.0,"close":12.45,"volume":26522,"count":6004,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"C"},"trade":{"ms_of_day":55985074,"sequence":34584733,"size":1,"condition":18,"price":12.45,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"C"},"quote":{"ms_of_day":55985074,"bid_size":60,"bid_exchange":43,"bid":12.4,"bid_condition":50,"ask_size":231,"ask_exchange":43,"ask":12.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250718,"strike":100000,"right":"C"},"quote":{"ms_of_day":55985076,"bid_size":40,"bid_exchange":65,"bid":10.75,"bid_condition":50,"ask_size":129,"ask_exchange":5,"ask":10.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250718,"strike":100000,"right":"C"},"ohlc":{"ms_of_day":55985076,"open":10.45,"high":14.1,"low":6.05,"close":10.8,"volume":1953,"count":524,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250718,"strike":100000,"right":"C"},"trade":{"ms_of_day":55985076,"sequence":-1153228793,"size":1,"condition":18,"price":10.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250718,"strike":100000,"right":"C"},"quote":{"ms_of_day":55985076,"bid_size":40,"bid_exchange":65,"bid":10.75,"bid_condition":50,"ask_size":129,"ask_exchange":5,"ask":10.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250718,"strike":100000,"right":"C"},"quote":{"ms_of_day":55985076,"bid_size":32,"bid_exchange":69,"bid":10.75,"bid_condition":50,"ask_size":129,"ask_exchange":5,"ask":10.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"C"},"quote":{"ms_of_day":55985075,"bid_size":68,"bid_exchange":43,"bid":12.4,"bid_condition":50,"ask_size":231,"ask_exchange":43,"ask":12.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250403,"strike":572000,"right":"P"},"quote":{"ms_of_day":55985075,"bid_size":38,"bid_exchange":5,"bid":5.79,"bid_condition":50,"ask_size":38,"ask_exchange":5,"ask":5.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55985077,"bid_size":22,"bid_exchange":5,"bid":0.73,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":0.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55985077,"open":3.56,"high":6.81,"low":0.22,"close":0.8,"volume":2369,"count":1082,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":571000,"right":"C"},"trade":{"ms_of_day":55985077,"sequence":-123411172,"size":2,"condition":18,"price":0.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"P"},"quote":{"ms_of_day":55985009,"bid_size":9,"bid_exchange":43,"bid":1.84,"bid_condition":50,"ask_size":65,"ask_exchange":60,"ask":1.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"P"},"ohlc":{"ms_of_day":55985075,"open":7.88,"high":9.09,"low":0.68,"close":1.88,"volume":133648,"count":15330,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"P"},"trade":{"ms_of_day":55985075,"sequence":1427855363,"size":5,"condition":18,"price":1.88,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"P"},"quote":{"ms_of_day":55985009,"bid_size":9,"bid_exchange":43,"bid":1.84,"bid_condition":50,"ask_size":65,"ask_exchange":60,"ask":1.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"P"},"ohlc":{"ms_of_day":55985075,"open":7.88,"high":9.09,"low":0.68,"close":1.88,"volume":133650,"count":15331,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"P"},"trade":{"ms_of_day":55985075,"sequence":1427855408,"size":2,"condition":18,"price":1.88,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55985075,"bid_size":1,"bid_exchange":73,"bid":2.62,"bid_condition":50,"ask_size":124,"ask_exchange":46,"ask":2.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55985075,"open":15.61,"high":15.61,"low":1.64,"close":2.62,"volume":90551,"count":14222,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"trade":{"ms_of_day":55985075,"sequence":600573725,"size":1,"condition":18,"price":2.62,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55985075,"bid_size":140,"bid_exchange":65,"bid":2.61,"bid_condition":50,"ask_size":124,"ask_exchange":46,"ask":2.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"P"},"quote":{"ms_of_day":55985076,"bid_size":34,"bid_exchange":47,"bid":1.84,"bid_condition":50,"ask_size":65,"ask_exchange":60,"ask":1.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"P"},"quote":{"ms_of_day":55985076,"bid_size":34,"bid_exchange":47,"bid":1.84,"bid_condition":50,"ask_size":65,"ask_exchange":60,"ask":1.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AXGN","expiration":20250516,"strike":25000,"right":"C"},"quote":{"ms_of_day":55985077,"bid_size":392,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":14,"ask_exchange":11,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55985076,"bid_size":94,"bid_exchange":5,"bid":2.61,"bid_condition":50,"ask_size":124,"ask_exchange":46,"ask":2.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AXGN","expiration":20250516,"strike":25000,"right":"C"},"quote":{"ms_of_day":55985077,"bid_size":392,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":18,"ask_exchange":73,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"quote":{"ms_of_day":55985043,"bid_size":4,"bid_exchange":1,"bid":1.12,"bid_condition":50,"ask_size":302,"ask_exchange":42,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"ohlc":{"ms_of_day":55985077,"open":16.89,"high":18.35,"low":0.27,"close":1.12,"volume":281480,"count":47577,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"trade":{"ms_of_day":55985077,"sequence":-1410604628,"size":1,"condition":18,"price":1.12,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"quote":{"ms_of_day":55985077,"bid_size":4,"bid_exchange":1,"bid":1.12,"bid_condition":50,"ask_size":313,"ask_exchange":42,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"quote":{"ms_of_day":55985077,"bid_size":1,"bid_exchange":11,"bid":1.12,"bid_condition":50,"ask_size":313,"ask_exchange":42,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"quote":{"ms_of_day":55985077,"bid_size":1,"bid_exchange":11,"bid":1.12,"bid_condition":50,"ask_size":313,"ask_exchange":42,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"ohlc":{"ms_of_day":55985077,"open":16.89,"high":18.35,"low":0.27,"close":1.12,"volume":281484,"count":47578,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"trade":{"ms_of_day":55985077,"sequence":-1410604545,"size":4,"condition":18,"price":1.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"quote":{"ms_of_day":55985077,"bid_size":1,"bid_exchange":11,"bid":1.12,"bid_condition":50,"ask_size":224,"ask_exchange":42,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"quote":{"ms_of_day":55985077,"bid_size":1,"bid_exchange":43,"bid":1.12,"bid_condition":50,"ask_size":224,"ask_exchange":42,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"quote":{"ms_of_day":55985078,"bid_size":1,"bid_exchange":43,"bid":1.12,"bid_condition":50,"ask_size":269,"ask_exchange":42,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"ohlc":{"ms_of_day":55985078,"open":16.89,"high":18.35,"low":0.27,"close":1.12,"volume":281485,"count":47579,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"trade":{"ms_of_day":55985078,"sequence":-1410604255,"size":1,"condition":18,"price":1.12,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"C"},"quote":{"ms_of_day":55985078,"bid_size":11,"bid_exchange":5,"bid":0.28,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55985078,"bid_size":22,"bid_exchange":5,"bid":0.73,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"P"},"quote":{"ms_of_day":55985078,"bid_size":61,"bid_exchange":42,"bid":1.58,"bid_condition":50,"ask_size":4,"ask_exchange":60,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"P"},"ohlc":{"ms_of_day":55985078,"open":10.71,"high":13.71,"low":0.84,"close":1.6,"volume":33288,"count":7880,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"P"},"trade":{"ms_of_day":55985078,"sequence":-1410604082,"size":1,"condition":18,"price":1.6,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"P"},"quote":{"ms_of_day":55985078,"bid_size":61,"bid_exchange":42,"bid":1.58,"bid_condition":50,"ask_size":4,"ask_exchange":60,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"P"},"ohlc":{"ms_of_day":55985078,"open":10.71,"high":13.71,"low":0.84,"close":1.6,"volume":33289,"count":7881,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"P"},"trade":{"ms_of_day":55985078,"sequence":-1410603946,"size":1,"condition":18,"price":1.6,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"P"},"quote":{"ms_of_day":55985078,"bid_size":61,"bid_exchange":42,"bid":1.58,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"P"},"quote":{"ms_of_day":55985078,"bid_size":61,"bid_exchange":42,"bid":1.58,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"P"},"quote":{"ms_of_day":55985078,"bid_size":61,"bid_exchange":42,"bid":1.58,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"P"},"ohlc":{"ms_of_day":55985078,"open":10.71,"high":13.71,"low":0.84,"close":1.6,"volume":33290,"count":7882,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"P"},"trade":{"ms_of_day":55985078,"sequence":-1410603875,"size":1,"condition":18,"price":1.6,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"P"},"quote":{"ms_of_day":55985078,"bid_size":61,"bid_exchange":42,"bid":1.58,"bid_condition":50,"ask_size":17,"ask_exchange":60,"ask":1.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"P"},"quote":{"ms_of_day":55985078,"bid_size":61,"bid_exchange":42,"bid":1.58,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"quote":{"ms_of_day":55985078,"bid_size":1,"bid_exchange":11,"bid":1.12,"bid_condition":50,"ask_size":269,"ask_exchange":42,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55985078,"bid_size":2,"bid_exchange":1,"bid":5.15,"bid_condition":50,"ask_size":64,"ask_exchange":76,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55985078,"open":4.0,"high":15.66,"low":3.05,"close":5.18,"volume":78641,"count":18485,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55985078,"sequence":34585284,"size":2,"condition":18,"price":5.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55985078,"bid_size":77,"bid_exchange":65,"bid":5.1,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55985078,"bid_size":77,"bid_exchange":65,"bid":5.1,"bid_condition":50,"ask_size":64,"ask_exchange":76,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"quote":{"ms_of_day":55985078,"bid_size":1,"bid_exchange":11,"bid":1.12,"bid_condition":50,"ask_size":269,"ask_exchange":42,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"quote":{"ms_of_day":55985079,"bid_size":1,"bid_exchange":11,"bid":1.12,"bid_condition":50,"ask_size":435,"ask_exchange":42,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"ohlc":{"ms_of_day":55985079,"open":16.89,"high":18.35,"low":0.27,"close":1.12,"volume":281486,"count":47580,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"trade":{"ms_of_day":55985079,"sequence":-1410603594,"size":1,"condition":18,"price":1.12,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"quote":{"ms_of_day":55985079,"bid_size":30,"bid_exchange":1,"bid":1.11,"bid_condition":50,"ask_size":435,"ask_exchange":42,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"C"},"quote":{"ms_of_day":55985080,"bid_size":30,"bid_exchange":1,"bid":1.11,"bid_condition":50,"ask_size":435,"ask_exchange":42,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55985079,"bid_size":1,"bid_exchange":7,"bid":3.95,"bid_condition":50,"ask_size":327,"ask_exchange":46,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55985079,"open":3.32,"high":13.69,"low":2.55,"close":3.95,"volume":203320,"count":43825,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55985079,"sequence":34586170,"size":1,"condition":18,"price":3.95,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55985079,"bid_size":1,"bid_exchange":65,"bid":3.95,"bid_condition":50,"ask_size":327,"ask_exchange":46,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":29000,"right":"P"},"quote":{"ms_of_day":55985081,"bid_size":3,"bid_exchange":73,"bid":0.75,"bid_condition":50,"ask_size":13,"ask_exchange":7,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":29000,"right":"P"},"ohlc":{"ms_of_day":55985081,"open":2.18,"high":2.18,"low":0.82,"close":0.85,"volume":100,"count":60,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":29000,"right":"P"},"trade":{"ms_of_day":55985081,"sequence":-629821661,"size":1,"condition":18,"price":0.85,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":29000,"right":"P"},"quote":{"ms_of_day":55985081,"bid_size":3,"bid_exchange":11,"bid":0.75,"bid_condition":50,"ask_size":13,"ask_exchange":7,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":29000,"right":"P"},"quote":{"ms_of_day":55985081,"bid_size":1,"bid_exchange":69,"bid":0.75,"bid_condition":50,"ask_size":13,"ask_exchange":7,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55985077,"bid_size":74,"bid_exchange":46,"bid":0.49,"bid_condition":50,"ask_size":150,"ask_exchange":7,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55985078,"open":9.72,"high":9.72,"low":0.3,"close":0.5,"volume":401726,"count":42858,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55985078,"sequence":1427857463,"size":1,"condition":18,"price":0.5,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FDX","expiration":20250404,"strike":232500,"right":"P"},"quote":{"ms_of_day":55985088,"bid_size":176,"bid_exchange":65,"bid":0.59,"bid_condition":50,"ask_size":15,"ask_exchange":65,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FDX","expiration":20250404,"strike":232500,"right":"P"},"ohlc":{"ms_of_day":55985088,"open":6.5,"high":6.5,"low":0.65,"close":0.65,"volume":138,"count":31,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FDX","expiration":20250404,"strike":232500,"right":"P"},"trade":{"ms_of_day":55985088,"sequence":-629818594,"size":2,"condition":18,"price":0.65,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FDX","expiration":20250404,"strike":232500,"right":"P"},"quote":{"ms_of_day":55985088,"bid_size":176,"bid_exchange":65,"bid":0.59,"bid_condition":50,"ask_size":14,"ask_exchange":65,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":575000,"right":"C"},"quote":{"ms_of_day":55985077,"bid_size":50,"bid_exchange":11,"bid":6.84,"bid_condition":50,"ask_size":1,"ask_exchange":31,"ask":6.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":575000,"right":"C"},"ohlc":{"ms_of_day":55985077,"open":19.0,"high":21.77,"low":5.49,"close":6.86,"volume":34936,"count":6742,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":575000,"right":"C"},"trade":{"ms_of_day":55985077,"sequence":1427857648,"size":1,"condition":18,"price":6.86,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55985078,"bid_size":1,"bid_exchange":69,"bid":2.09,"bid_condition":50,"ask_size":146,"ask_exchange":42,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55985078,"open":18.56,"high":21.75,"low":1.28,"close":2.09,"volume":180387,"count":29354,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55985078,"sequence":600576274,"size":1,"condition":18,"price":2.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55985078,"bid_size":1,"bid_exchange":69,"bid":2.09,"bid_condition":50,"ask_size":146,"ask_exchange":42,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55985078,"open":18.56,"high":21.75,"low":1.28,"close":2.09,"volume":180388,"count":29355,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55985078,"sequence":600576345,"size":1,"condition":18,"price":2.09,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55985078,"bid_size":85,"bid_exchange":60,"bid":2.08,"bid_condition":50,"ask_size":146,"ask_exchange":42,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55985081,"bid_size":1,"bid_exchange":65,"bid":3.95,"bid_condition":50,"ask_size":301,"ask_exchange":46,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":575000,"right":"C"},"quote":{"ms_of_day":55985078,"bid_size":50,"bid_exchange":11,"bid":6.84,"bid_condition":50,"ask_size":262,"ask_exchange":65,"ask":6.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":575000,"right":"C"},"quote":{"ms_of_day":55985078,"bid_size":50,"bid_exchange":11,"bid":6.84,"bid_condition":50,"ask_size":59,"ask_exchange":69,"ask":6.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55985056,"bid_size":5,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":39,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55985080,"open":35.8,"high":35.8,"low":1.4,"close":5.0,"volume":57038,"count":22559,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55985080,"sequence":600576839,"size":4,"condition":18,"price":5.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55985080,"bid_size":1,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":39,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55985080,"bid_size":1,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":39,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55985080,"open":35.8,"high":35.8,"low":1.4,"close":5.0,"volume":57039,"count":22560,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55985080,"sequence":600576864,"size":1,"condition":18,"price":5.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55985080,"bid_size":63,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":39,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55985079,"bid_size":85,"bid_exchange":60,"bid":2.08,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55985079,"bid_size":1,"bid_exchange":73,"bid":2.62,"bid_condition":50,"ask_size":45,"ask_exchange":11,"ask":2.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55985079,"open":11.11,"high":11.11,"low":2.01,"close":2.62,"volume":44030,"count":6289,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"trade":{"ms_of_day":55985079,"sequence":-62599830,"size":20,"condition":18,"price":2.62,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55985079,"bid_size":49,"bid_exchange":11,"bid":2.61,"bid_condition":50,"ask_size":45,"ask_exchange":11,"ask":2.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FDX","expiration":20250404,"strike":232500,"right":"P"},"quote":{"ms_of_day":55985088,"bid_size":176,"bid_exchange":65,"bid":0.59,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"C"},"quote":{"ms_of_day":55985080,"bid_size":10,"bid_exchange":11,"bid":2.61,"bid_condition":50,"ask_size":45,"ask_exchange":76,"ask":2.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250404,"strike":9500,"right":"C"},"quote":{"ms_of_day":55985080,"bid_size":710,"bid_exchange":42,"bid":0.28,"bid_condition":50,"ask_size":577,"ask_exchange":42,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250328,"strike":10500,"right":"C"},"quote":{"ms_of_day":55985080,"bid_size":388,"bid_exchange":47,"bid":0.01,"bid_condition":50,"ask_size":399,"ask_exchange":47,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55985082,"bid_size":111,"bid_exchange":69,"bid":0.49,"bid_condition":50,"ask_size":150,"ask_exchange":7,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55985082,"bid_size":1,"bid_exchange":65,"bid":3.95,"bid_condition":50,"ask_size":301,"ask_exchange":46,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55985088,"open":3.32,"high":13.69,"low":2.55,"close":3.95,"volume":203321,"count":43826,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55985088,"sequence":34592290,"size":1,"condition":18,"price":3.95,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55985088,"bid_size":1,"bid_exchange":65,"bid":3.95,"bid_condition":50,"ask_size":301,"ask_exchange":46,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55985088,"bid_size":63,"bid_exchange":11,"bid":3.9,"bid_condition":50,"ask_size":301,"ask_exchange":46,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55985077,"bid_size":386,"bid_exchange":65,"bid":1.78,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":1.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55985082,"open":8.11,"high":18.43,"low":0.78,"close":1.79,"volume":103737,"count":17622,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"trade":{"ms_of_day":55985082,"sequence":1427860453,"size":2,"condition":18,"price":1.79,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55985082,"bid_size":386,"bid_exchange":65,"bid":1.78,"bid_condition":50,"ask_size":85,"ask_exchange":11,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250403,"strike":572000,"right":"C"},"quote":{"ms_of_day":55985089,"bid_size":10,"bid_exchange":5,"bid":5.66,"bid_condition":50,"ask_size":52,"ask_exchange":5,"ask":5.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55985089,"bid_size":20,"bid_exchange":5,"bid":0.69,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"P"},"quote":{"ms_of_day":55985081,"bid_size":7,"bid_exchange":7,"bid":1.85,"bid_condition":50,"ask_size":34,"ask_exchange":11,"ask":1.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"P"},"ohlc":{"ms_of_day":55985085,"open":7.88,"high":9.09,"low":0.68,"close":1.88,"volume":133652,"count":15332,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"P"},"trade":{"ms_of_day":55985085,"sequence":1427860671,"size":2,"condition":18,"price":1.88,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55985083,"bid_size":46,"bid_exchange":31,"bid":1.79,"bid_condition":50,"ask_size":85,"ask_exchange":11,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55985088,"bid_size":111,"bid_exchange":69,"bid":0.49,"bid_condition":50,"ask_size":150,"ask_exchange":7,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250425,"strike":550000,"right":"P"},"quote":{"ms_of_day":55985083,"bid_size":117,"bid_exchange":46,"bid":4.1,"bid_condition":50,"ask_size":150,"ask_exchange":7,"ask":4.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"P"},"quote":{"ms_of_day":55985088,"bid_size":7,"bid_exchange":7,"bid":1.85,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":1.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"P"},"quote":{"ms_of_day":55985088,"bid_size":7,"bid_exchange":7,"bid":1.85,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":1.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55985086,"bid_size":404,"bid_exchange":5,"bid":1.14,"bid_condition":50,"ask_size":30,"ask_exchange":7,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"ohlc":{"ms_of_day":55985091,"open":16.5,"high":17.9,"low":0.57,"close":1.15,"volume":89525,"count":13601,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"trade":{"ms_of_day":55985091,"sequence":1427863515,"size":30,"condition":18,"price":1.15,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55985091,"bid_size":404,"bid_exchange":5,"bid":1.14,"bid_condition":50,"ask_size":59,"ask_exchange":7,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55985091,"bid_size":58,"bid_exchange":1,"bid":1.15,"bid_condition":50,"ask_size":59,"ask_exchange":7,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMTM","expiration":20260116,"strike":25000,"right":"C"},"quote":{"ms_of_day":55985117,"bid_size":383,"bid_exchange":73,"bid":1.95,"bid_condition":50,"ask_size":1859,"ask_exchange":65,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMTM","expiration":20260116,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55985117,"open":2.15,"high":2.15,"low":1.75,"close":1.95,"volume":302,"count":41,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMTM","expiration":20260116,"strike":25000,"right":"C"},"trade":{"ms_of_day":55985117,"sequence":-1410601532,"size":5,"condition":18,"price":1.95,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMTM","expiration":20260116,"strike":25000,"right":"C"},"quote":{"ms_of_day":55985117,"bid_size":383,"bid_exchange":73,"bid":1.95,"bid_condition":50,"ask_size":1859,"ask_exchange":65,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMTM","expiration":20260116,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55985117,"open":2.15,"high":2.15,"low":1.75,"close":1.95,"volume":304,"count":42,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMTM","expiration":20260116,"strike":25000,"right":"C"},"trade":{"ms_of_day":55985117,"sequence":-1410601530,"size":2,"condition":18,"price":1.95,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMTM","expiration":20260116,"strike":25000,"right":"C"},"quote":{"ms_of_day":55985117,"bid_size":383,"bid_exchange":73,"bid":1.95,"bid_condition":50,"ask_size":1796,"ask_exchange":65,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMTM","expiration":20260116,"strike":25000,"right":"C"},"quote":{"ms_of_day":55985118,"bid_size":320,"bid_exchange":73,"bid":1.95,"bid_condition":50,"ask_size":1796,"ask_exchange":65,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":49000,"right":"P"},"quote":{"ms_of_day":55985110,"bid_size":243,"bid_exchange":42,"bid":0.31,"bid_condition":50,"ask_size":106,"ask_exchange":31,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55985095,"bid_size":34,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":114,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55985095,"open":40.1,"high":40.1,"low":0.44,"close":1.5,"volume":71413,"count":27359,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55985095,"sequence":600587336,"size":1,"condition":18,"price":1.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55985095,"bid_size":34,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":114,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55985095,"open":40.1,"high":40.1,"low":0.44,"close":1.5,"volume":71415,"count":27360,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55985095,"sequence":600587341,"size":2,"condition":18,"price":1.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55985095,"bid_size":32,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":114,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55985095,"bid_size":32,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":114,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55985095,"open":40.1,"high":40.1,"low":0.44,"close":1.5,"volume":71419,"count":27361,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55985095,"sequence":600587343,"size":4,"condition":18,"price":1.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55985095,"bid_size":28,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":114,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55985095,"bid_size":28,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":114,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55985095,"open":40.1,"high":40.1,"low":0.44,"close":1.5,"volume":71423,"count":27362,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55985095,"sequence":600587348,"size":4,"condition":18,"price":1.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55985095,"bid_size":24,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":114,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55985095,"bid_size":24,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":114,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55985095,"open":40.1,"high":40.1,"low":0.44,"close":1.5,"volume":71424,"count":27363,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55985095,"sequence":600587365,"size":1,"condition":18,"price":1.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55985095,"bid_size":23,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":114,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55985095,"bid_size":23,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":114,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55985095,"open":40.1,"high":40.1,"low":0.44,"close":1.5,"volume":71425,"count":27364,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55985095,"sequence":600587370,"size":1,"condition":18,"price":1.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55985095,"bid_size":22,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":114,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55985095,"bid_size":22,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":114,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55985095,"open":40.1,"high":40.1,"low":0.44,"close":1.5,"volume":71426,"count":27365,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55985095,"sequence":600587376,"size":1,"condition":18,"price":1.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55985095,"bid_size":21,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":114,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55985095,"bid_size":21,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":114,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55985095,"open":40.1,"high":40.1,"low":0.44,"close":1.5,"volume":71427,"count":27366,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55985095,"sequence":600587385,"size":1,"condition":18,"price":1.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55985095,"bid_size":20,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":114,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55985095,"bid_size":20,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":114,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55985095,"open":40.1,"high":40.1,"low":0.44,"close":1.5,"volume":71428,"count":27367,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55985095,"sequence":600587389,"size":1,"condition":18,"price":1.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55985095,"bid_size":19,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":114,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55985095,"bid_size":19,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":114,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55985095,"open":40.1,"high":40.1,"low":0.44,"close":1.5,"volume":71433,"count":27368,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55985095,"sequence":600587394,"size":5,"condition":18,"price":1.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55985095,"bid_size":14,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":114,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55985095,"bid_size":14,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":114,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55985095,"open":40.1,"high":40.1,"low":0.44,"close":1.5,"volume":71443,"count":27369,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55985095,"sequence":600587407,"size":10,"condition":18,"price":1.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55985095,"bid_size":4,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":114,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55985095,"bid_size":4,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":114,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55985095,"open":40.1,"high":40.1,"low":0.44,"close":1.5,"volume":71445,"count":27370,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55985095,"sequence":600587409,"size":2,"condition":18,"price":1.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55985095,"bid_size":2,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":114,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55985095,"bid_size":2,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":114,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55985095,"open":40.1,"high":40.1,"low":0.44,"close":1.5,"volume":71446,"count":27371,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55985095,"sequence":600587413,"size":1,"condition":18,"price":1.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55985095,"bid_size":1,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":114,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55985096,"bid_size":42,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":114,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55985096,"open":40.1,"high":40.1,"low":0.44,"close":1.5,"volume":71447,"count":27372,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55985096,"sequence":600587417,"size":1,"condition":18,"price":1.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250404,"strike":43000,"right":"P"},"quote":{"ms_of_day":55982760,"bid_size":429,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":398,"ask_exchange":4,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250404,"strike":43000,"right":"P"},"ohlc":{"ms_of_day":55985123,"open":1.16,"high":3.05,"low":1.06,"close":3.0,"volume":1559,"count":110,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250404,"strike":43000,"right":"P"},"trade":{"ms_of_day":55985123,"sequence":-629813562,"size":1,"condition":131,"price":3.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250404,"strike":43000,"right":"P"},"quote":{"ms_of_day":55985123,"bid_size":648,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":398,"ask_exchange":4,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250404,"strike":43000,"right":"P"},"quote":{"ms_of_day":55985123,"bid_size":648,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":325,"ask_exchange":43,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"P"},"quote":{"ms_of_day":55985098,"bid_size":20,"bid_exchange":1,"bid":1.85,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":1.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"P"},"ohlc":{"ms_of_day":55985101,"open":7.88,"high":9.09,"low":0.68,"close":1.88,"volume":133682,"count":15333,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"P"},"trade":{"ms_of_day":55985101,"sequence":1427865356,"size":30,"condition":18,"price":1.88,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"P"},"quote":{"ms_of_day":55985101,"bid_size":20,"bid_exchange":1,"bid":1.85,"bid_condition":50,"ask_size":100,"ask_exchange":7,"ask":1.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":43000,"right":"P"},"quote":{"ms_of_day":55982314,"bid_size":75,"bid_exchange":11,"bid":2.67,"bid_condition":50,"ask_size":14,"ask_exchange":76,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":43000,"right":"P"},"ohlc":{"ms_of_day":55985123,"open":6.31,"high":6.31,"low":0.52,"close":2.84,"volume":2405,"count":306,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":43000,"right":"P"},"trade":{"ms_of_day":55985123,"sequence":-629813561,"size":1,"condition":131,"price":2.84,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250328,"strike":43000,"right":"P"},"quote":{"ms_of_day":55985124,"bid_size":75,"bid_exchange":11,"bid":2.67,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"P"},"quote":{"ms_of_day":55985101,"bid_size":7,"bid_exchange":7,"bid":1.86,"bid_condition":50,"ask_size":100,"ask_exchange":7,"ask":1.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55985098,"bid_size":30,"bid_exchange":7,"bid":1.41,"bid_condition":50,"ask_size":100,"ask_exchange":73,"ask":1.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55985100,"open":3.5,"high":8.82,"low":0.42,"close":1.41,"volume":445882,"count":47803,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"trade":{"ms_of_day":55985100,"sequence":600589533,"size":30,"condition":18,"price":1.41,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55985100,"bid_size":2,"bid_exchange":7,"bid":1.4,"bid_condition":50,"ask_size":100,"ask_exchange":73,"ask":1.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55985101,"bid_size":2,"bid_exchange":7,"bid":1.4,"bid_condition":50,"ask_size":42,"ask_exchange":7,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55985094,"bid_size":109,"bid_exchange":60,"bid":2.66,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":2.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55985102,"open":8.98,"high":20.6,"low":1.08,"close":2.67,"volume":157153,"count":25814,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"trade":{"ms_of_day":55985102,"sequence":1427867472,"size":1,"condition":18,"price":2.67,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55985102,"bid_size":109,"bid_exchange":60,"bid":2.66,"bid_condition":50,"ask_size":70,"ask_exchange":11,"ask":2.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":49000,"right":"P"},"quote":{"ms_of_day":55985126,"bid_size":277,"bid_exchange":42,"bid":0.31,"bid_condition":50,"ask_size":106,"ask_exchange":31,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55985104,"bid_size":109,"bid_exchange":60,"bid":2.66,"bid_condition":50,"ask_size":60,"ask_exchange":73,"ask":2.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55985108,"bid_size":210,"bid_exchange":73,"bid":0.26,"bid_condition":50,"ask_size":933,"ask_exchange":65,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55985108,"open":2.82,"high":7.16,"low":0.09,"close":0.27,"volume":491025,"count":67191,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55985108,"sequence":600594169,"size":3,"condition":18,"price":0.27,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55985109,"bid_size":210,"bid_exchange":73,"bid":0.26,"bid_condition":50,"ask_size":933,"ask_exchange":65,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55985109,"bid_size":210,"bid_exchange":73,"bid":0.26,"bid_condition":50,"ask_size":933,"ask_exchange":65,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"C"},"quote":{"ms_of_day":55985138,"bid_size":11,"bid_exchange":5,"bid":0.28,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":4950000,"right":"P"},"quote":{"ms_of_day":55985120,"bid_size":81,"bid_exchange":5,"bid":27.2,"bid_condition":50,"ask_size":72,"ask_exchange":5,"ask":27.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55985122,"bid_size":37,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":114,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55985123,"bid_size":27,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":114,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250425,"strike":550000,"right":"P"},"quote":{"ms_of_day":55985106,"bid_size":117,"bid_exchange":46,"bid":4.1,"bid_condition":50,"ask_size":118,"ask_exchange":65,"ask":4.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250417,"strike":190000,"right":"C"},"quote":{"ms_of_day":55985146,"bid_size":371,"bid_exchange":43,"bid":2.02,"bid_condition":50,"ask_size":15,"ask_exchange":46,"ask":2.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55985108,"bid_size":199,"bid_exchange":7,"bid":0.49,"bid_condition":50,"ask_size":10,"ask_exchange":31,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55985134,"open":9.72,"high":9.72,"low":0.3,"close":0.49,"volume":401736,"count":42859,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55985134,"sequence":1427871818,"size":10,"condition":125,"price":0.49,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55985123,"bid_size":27,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":114,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55985125,"open":40.1,"high":40.1,"low":0.44,"close":1.55,"volume":71448,"count":27373,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55985125,"sequence":600600644,"size":1,"condition":18,"price":1.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55985125,"bid_size":27,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":113,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55985138,"bid_size":199,"bid_exchange":7,"bid":0.49,"bid_condition":50,"ask_size":39,"ask_exchange":46,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55985138,"bid_size":160,"bid_exchange":7,"bid":0.49,"bid_condition":50,"ask_size":39,"ask_exchange":46,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55985134,"bid_size":37,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":113,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55983864,"bid_size":14,"bid_exchange":42,"bid":0.8,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55985165,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":551,"count":147,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55985165,"sequence":-629809831,"size":5,"condition":18,"price":0.8,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55983864,"bid_size":14,"bid_exchange":42,"bid":0.8,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55985165,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":552,"count":148,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55985165,"sequence":-629809830,"size":1,"condition":18,"price":0.8,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55983864,"bid_size":14,"bid_exchange":42,"bid":0.8,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55985165,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":553,"count":149,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55985165,"sequence":-629809829,"size":1,"condition":18,"price":0.8,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55985165,"bid_size":12,"bid_exchange":46,"bid":0.8,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55985165,"bid_size":12,"bid_exchange":46,"bid":0.8,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55985165,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":565,"count":150,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55985165,"sequence":-629809815,"size":12,"condition":18,"price":0.8,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55985165,"bid_size":12,"bid_exchange":46,"bid":0.8,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55985165,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":567,"count":151,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55985165,"sequence":-629809814,"size":2,"condition":18,"price":0.8,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55985165,"bid_size":12,"bid_exchange":46,"bid":0.8,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55985165,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":568,"count":152,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55985165,"sequence":-629809809,"size":1,"condition":18,"price":0.8,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55985165,"bid_size":12,"bid_exchange":46,"bid":0.8,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55985165,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":570,"count":153,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55985165,"sequence":-629809808,"size":2,"condition":18,"price":0.8,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55985165,"bid_size":12,"bid_exchange":46,"bid":0.8,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55985165,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":571,"count":154,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55985165,"sequence":-629809805,"size":1,"condition":18,"price":0.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55985165,"bid_size":12,"bid_exchange":46,"bid":0.8,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55985165,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":572,"count":155,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55985165,"sequence":-629809804,"size":1,"condition":18,"price":0.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55985165,"bid_size":12,"bid_exchange":46,"bid":0.8,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55985165,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":573,"count":156,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55985165,"sequence":-629809802,"size":1,"condition":18,"price":0.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55985165,"bid_size":12,"bid_exchange":46,"bid":0.8,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55985165,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":574,"count":157,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55985165,"sequence":-629809800,"size":1,"condition":18,"price":0.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55985165,"bid_size":12,"bid_exchange":46,"bid":0.8,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55985165,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":575,"count":158,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55985165,"sequence":-629809797,"size":1,"condition":18,"price":0.8,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55985165,"bid_size":12,"bid_exchange":46,"bid":0.8,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55985165,"bid_size":12,"bid_exchange":46,"bid":0.8,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55985165,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":576,"count":159,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55985165,"sequence":-629809795,"size":1,"condition":18,"price":0.8,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55985165,"bid_size":12,"bid_exchange":46,"bid":0.8,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55985165,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":586,"count":160,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55985165,"sequence":-629809794,"size":10,"condition":18,"price":0.8,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55985165,"bid_size":12,"bid_exchange":46,"bid":0.8,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55985166,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":589,"count":161,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55985166,"sequence":-629809793,"size":3,"condition":18,"price":0.8,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55985165,"bid_size":12,"bid_exchange":46,"bid":0.8,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55985166,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":596,"count":162,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55985166,"sequence":-629809792,"size":7,"condition":18,"price":0.8,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55985165,"bid_size":12,"bid_exchange":46,"bid":0.8,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55985166,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":597,"count":163,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55985166,"sequence":-629809790,"size":1,"condition":18,"price":0.8,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55985166,"bid_size":12,"bid_exchange":46,"bid":0.8,"bid_condition":50,"ask_size":17,"ask_exchange":11,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55985166,"bid_size":12,"bid_exchange":46,"bid":0.8,"bid_condition":50,"ask_size":17,"ask_exchange":11,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55985166,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":598,"count":164,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55985166,"sequence":-629809786,"size":1,"condition":18,"price":0.8,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55985166,"bid_size":12,"bid_exchange":46,"bid":0.8,"bid_condition":50,"ask_size":17,"ask_exchange":11,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55985166,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":601,"count":165,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55985166,"sequence":-629809785,"size":3,"condition":18,"price":0.8,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55985166,"bid_size":12,"bid_exchange":46,"bid":0.8,"bid_condition":50,"ask_size":24,"ask_exchange":42,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55985166,"bid_size":12,"bid_exchange":46,"bid":0.8,"bid_condition":50,"ask_size":24,"ask_exchange":42,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55985166,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":607,"count":166,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55985166,"sequence":-629809774,"size":6,"condition":18,"price":0.8,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55985166,"bid_size":12,"bid_exchange":46,"bid":0.8,"bid_condition":50,"ask_size":24,"ask_exchange":42,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55985166,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":610,"count":167,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55985166,"sequence":-629809773,"size":3,"condition":18,"price":0.8,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55985166,"bid_size":12,"bid_exchange":46,"bid":0.8,"bid_condition":50,"ask_size":24,"ask_exchange":42,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55985166,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":613,"count":168,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55985166,"sequence":-629809771,"size":3,"condition":18,"price":0.8,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55985166,"bid_size":1,"bid_exchange":1,"bid":0.8,"bid_condition":50,"ask_size":24,"ask_exchange":42,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55985166,"bid_size":1,"bid_exchange":1,"bid":0.8,"bid_condition":50,"ask_size":22,"ask_exchange":42,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55985166,"bid_size":1,"bid_exchange":1,"bid":0.8,"bid_condition":50,"ask_size":22,"ask_exchange":42,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55985166,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":614,"count":169,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55985166,"sequence":-629809682,"size":1,"condition":18,"price":0.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55985166,"bid_size":53,"bid_exchange":11,"bid":0.75,"bid_condition":50,"ask_size":22,"ask_exchange":42,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55985167,"bid_size":56,"bid_exchange":1,"bid":0.8,"bid_condition":50,"ask_size":22,"ask_exchange":42,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55985167,"bid_size":50,"bid_exchange":1,"bid":0.8,"bid_condition":50,"ask_size":22,"ask_exchange":42,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55985167,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":620,"count":170,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55985167,"sequence":-629809639,"size":6,"condition":18,"price":0.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55985168,"bid_size":50,"bid_exchange":1,"bid":0.8,"bid_condition":50,"ask_size":20,"ask_exchange":1,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55985159,"bid_size":30,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":53,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55985159,"open":30.02,"high":33.0,"low":0.79,"close":2.85,"volume":79971,"count":31442,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55985159,"sequence":600613806,"size":1,"condition":18,"price":2.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55985161,"bid_size":30,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":55,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55985162,"bid_size":30,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":59,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":402500,"right":"C"},"quote":{"ms_of_day":55985038,"bid_size":9,"bid_exchange":60,"bid":1.36,"bid_condition":50,"ask_size":13,"ask_exchange":65,"ask":1.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":402500,"right":"C"},"ohlc":{"ms_of_day":55985177,"open":1.58,"high":2.25,"low":1.25,"close":1.4,"volume":20,"count":18,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":402500,"right":"C"},"trade":{"ms_of_day":55985177,"sequence":1417564490,"size":2,"condition":131,"price":1.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":280000,"right":"P"},"quote":{"ms_of_day":55983742,"bid_size":40,"bid_exchange":5,"bid":1.02,"bid_condition":50,"ask_size":27,"ask_exchange":43,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55985177,"open":2.9,"high":6.1,"low":1.01,"close":1.07,"volume":509,"count":141,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":280000,"right":"P"},"trade":{"ms_of_day":55985177,"sequence":1417564491,"size":2,"condition":131,"price":1.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":407500,"right":"C"},"quote":{"ms_of_day":55984209,"bid_size":21,"bid_exchange":31,"bid":1.04,"bid_condition":50,"ask_size":17,"ask_exchange":11,"ask":1.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":407500,"right":"C"},"ohlc":{"ms_of_day":55985177,"open":1.25,"high":1.25,"low":1.05,"close":1.08,"volume":13,"count":8,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":407500,"right":"C"},"trade":{"ms_of_day":55985177,"sequence":1417564492,"size":2,"condition":131,"price":1.08,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":275000,"right":"P"},"quote":{"ms_of_day":55979473,"bid_size":115,"bid_exchange":4,"bid":0.62,"bid_condition":50,"ask_size":95,"ask_exchange":5,"ask":0.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":275000,"right":"P"},"ohlc":{"ms_of_day":55985177,"open":2.8,"high":4.25,"low":0.46,"close":0.75,"volume":52,"count":30,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":275000,"right":"P"},"trade":{"ms_of_day":55985177,"sequence":1417564493,"size":2,"condition":131,"price":0.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":240000,"right":"P"},"quote":{"ms_of_day":55985165,"bid_size":127,"bid_exchange":43,"bid":10.3,"bid_condition":50,"ask_size":362,"ask_exchange":43,"ask":11.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":240000,"right":"P"},"ohlc":{"ms_of_day":55985187,"open":4.2,"high":28.84,"low":1.17,"close":11.2,"volume":807,"count":318,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":240000,"right":"P"},"trade":{"ms_of_day":55985187,"sequence":-627232434,"size":1,"condition":18,"price":11.2,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":240000,"right":"P"},"quote":{"ms_of_day":55985187,"bid_size":70,"bid_exchange":43,"bid":10.3,"bid_condition":50,"ask_size":385,"ask_exchange":43,"ask":11.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":240000,"right":"P"},"quote":{"ms_of_day":55985187,"bid_size":70,"bid_exchange":43,"bid":10.3,"bid_condition":50,"ask_size":196,"ask_exchange":43,"ask":11.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55985175,"bid_size":114,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55985179,"open":130.0,"high":130.0,"low":1.1,"close":1.85,"volume":36706,"count":13716,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55985179,"sequence":600621904,"size":2,"condition":130,"price":1.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55985172,"bid_size":191,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":384,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"ohlc":{"ms_of_day":55985179,"open":11.3,"high":32.0,"low":0.3,"close":0.6,"volume":47546,"count":16926,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"trade":{"ms_of_day":55985179,"sequence":600621905,"size":2,"condition":130,"price":0.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DAL","expiration":20250411,"strike":56000,"right":"C"},"quote":{"ms_of_day":55985051,"bid_size":385,"bid_exchange":46,"bid":0.1,"bid_condition":50,"ask_size":312,"ask_exchange":46,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DAL","expiration":20250411,"strike":56000,"right":"C"},"ohlc":{"ms_of_day":55985194,"open":1.43,"high":2.0,"low":0.1,"close":0.11,"volume":111,"count":32,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DAL","expiration":20250411,"strike":56000,"right":"C"},"trade":{"ms_of_day":55985194,"sequence":-926533062,"size":2,"condition":18,"price":0.11,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DAL","expiration":20250411,"strike":56000,"right":"C"},"quote":{"ms_of_day":55985194,"bid_size":385,"bid_exchange":46,"bid":0.1,"bid_condition":50,"ask_size":593,"ask_exchange":42,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55985190,"bid_size":299,"bid_exchange":65,"bid":22.95,"bid_condition":50,"ask_size":9,"ask_exchange":42,"ask":23.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55985190,"open":17.2,"high":25.9,"low":15.65,"close":23.0,"volume":3368,"count":1939,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"trade":{"ms_of_day":55985190,"sequence":-1410597132,"size":1,"condition":18,"price":23.0,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55985181,"bid_size":120,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55985188,"bid_size":120,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":111,"ask_exchange":5,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55985191,"bid_size":191,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":378,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55985192,"bid_size":241,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":378,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DAL","expiration":20250411,"strike":56000,"right":"C"},"quote":{"ms_of_day":55985199,"bid_size":385,"bid_exchange":46,"bid":0.1,"bid_condition":50,"ask_size":361,"ask_exchange":31,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":23500,"right":"C"},"quote":{"ms_of_day":55985214,"bid_size":273,"bid_exchange":42,"bid":0.93,"bid_condition":50,"ask_size":118,"ask_exchange":46,"ask":0.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HD","expiration":20250417,"strike":385000,"right":"C"},"quote":{"ms_of_day":55985214,"bid_size":4,"bid_exchange":7,"bid":1.59,"bid_condition":50,"ask_size":148,"ask_exchange":43,"ask":1.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HD","expiration":20250417,"strike":385000,"right":"C"},"ohlc":{"ms_of_day":55985214,"open":18.95,"high":18.95,"low":0.57,"close":1.59,"volume":949,"count":255,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HD","expiration":20250417,"strike":385000,"right":"C"},"trade":{"ms_of_day":55985214,"sequence":-629806706,"size":4,"condition":18,"price":1.59,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HD","expiration":20250417,"strike":385000,"right":"C"},"quote":{"ms_of_day":55985214,"bid_size":1,"bid_exchange":42,"bid":1.59,"bid_condition":50,"ask_size":148,"ask_exchange":43,"ask":1.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HD","expiration":20250417,"strike":385000,"right":"C"},"quote":{"ms_of_day":55985214,"bid_size":1,"bid_exchange":42,"bid":1.59,"bid_condition":50,"ask_size":4,"ask_exchange":7,"ask":1.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":23500,"right":"C"},"quote":{"ms_of_day":55985214,"bid_size":273,"bid_exchange":42,"bid":0.93,"bid_condition":50,"ask_size":118,"ask_exchange":46,"ask":0.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":330000,"right":"C"},"quote":{"ms_of_day":55985212,"bid_size":5,"bid_exchange":73,"bid":11.45,"bid_condition":50,"ask_size":1042,"ask_exchange":43,"ask":11.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":330000,"right":"C"},"ohlc":{"ms_of_day":55985218,"open":5.21,"high":15.95,"low":4.48,"close":11.5,"volume":2246,"count":593,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":330000,"right":"C"},"trade":{"ms_of_day":55985218,"sequence":34607459,"size":10,"condition":125,"price":11.5,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":975000,"right":"C"},"quote":{"ms_of_day":55985219,"bid_size":22,"bid_exchange":76,"bid":11.4,"bid_condition":50,"ask_size":8,"ask_exchange":7,"ask":11.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":975000,"right":"C"},"ohlc":{"ms_of_day":55985219,"open":33.89,"high":41.3,"low":5.4,"close":11.55,"volume":7651,"count":3185,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":975000,"right":"C"},"trade":{"ms_of_day":55985219,"sequence":842610822,"size":8,"condition":18,"price":11.55,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":975000,"right":"C"},"quote":{"ms_of_day":55985219,"bid_size":22,"bid_exchange":76,"bid":11.4,"bid_condition":50,"ask_size":12,"ask_exchange":6,"ask":11.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":975000,"right":"C"},"quote":{"ms_of_day":55985219,"bid_size":8,"bid_exchange":7,"bid":11.55,"bid_condition":50,"ask_size":12,"ask_exchange":6,"ask":11.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20260618,"strike":450000,"right":"C"},"quote":{"ms_of_day":55985230,"bid_size":55,"bid_exchange":22,"bid":47.8,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":49.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20260618,"strike":450000,"right":"C"},"ohlc":{"ms_of_day":55985230,"open":50.1,"high":50.1,"low":49.5,"close":49.5,"volume":4,"count":4,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20260618,"strike":450000,"right":"C"},"trade":{"ms_of_day":55985230,"sequence":-627229727,"size":1,"condition":18,"price":49.5,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20260618,"strike":450000,"right":"C"},"quote":{"ms_of_day":55985230,"bid_size":55,"bid_exchange":22,"bid":47.8,"bid_condition":50,"ask_size":124,"ask_exchange":43,"ask":53.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20260618,"strike":450000,"right":"C"},"quote":{"ms_of_day":55985230,"bid_size":1,"bid_exchange":7,"bid":49.5,"bid_condition":50,"ask_size":124,"ask_exchange":43,"ask":53.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20251219,"strike":430000,"right":"C"},"quote":{"ms_of_day":55985224,"bid_size":8,"bid_exchange":11,"bid":20.6,"bid_condition":50,"ask_size":11,"ask_exchange":6,"ask":21.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20251219,"strike":430000,"right":"C"},"ohlc":{"ms_of_day":55985232,"open":23.5,"high":23.5,"low":21.1,"close":21.1,"volume":5,"count":4,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20251219,"strike":430000,"right":"C"},"trade":{"ms_of_day":55985232,"sequence":-629805265,"size":1,"condition":131,"price":21.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20251219,"strike":640000,"right":"C"},"quote":{"ms_of_day":55972272,"bid_size":9,"bid_exchange":73,"bid":3.1,"bid_condition":50,"ask_size":15,"ask_exchange":11,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20251219,"strike":640000,"right":"C"},"ohlc":{"ms_of_day":55985232,"open":3.45,"high":3.45,"low":3.45,"close":3.45,"volume":1,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20251219,"strike":640000,"right":"C"},"trade":{"ms_of_day":55985232,"sequence":-629805263,"size":1,"condition":131,"price":3.45,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":330000,"right":"C"},"quote":{"ms_of_day":55985236,"bid_size":5,"bid_exchange":73,"bid":11.45,"bid_condition":50,"ask_size":1032,"ask_exchange":43,"ask":11.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":330000,"right":"C"},"quote":{"ms_of_day":55985236,"bid_size":5,"bid_exchange":73,"bid":11.45,"bid_condition":50,"ask_size":1032,"ask_exchange":43,"ask":11.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":36500,"right":"P"},"quote":{"ms_of_day":55985233,"bid_size":11,"bid_exchange":60,"bid":1.38,"bid_condition":50,"ask_size":129,"ask_exchange":73,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":36500,"right":"P"},"ohlc":{"ms_of_day":55985245,"open":2.36,"high":2.92,"low":0.2,"close":1.4,"volume":3649,"count":599,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":36500,"right":"P"},"trade":{"ms_of_day":55985245,"sequence":600639125,"size":2,"condition":131,"price":1.4,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":36000,"right":"P"},"quote":{"ms_of_day":55985240,"bid_size":229,"bid_exchange":42,"bid":2.09,"bid_condition":50,"ask_size":230,"ask_exchange":4,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":36000,"right":"P"},"ohlc":{"ms_of_day":55985245,"open":2.85,"high":4.65,"low":0.58,"close":2.12,"volume":3170,"count":492,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":36000,"right":"P"},"trade":{"ms_of_day":55985245,"sequence":600639124,"size":2,"condition":131,"price":2.12,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250411,"strike":45500,"right":"P"},"quote":{"ms_of_day":55985244,"bid_size":5,"bid_exchange":22,"bid":1.45,"bid_condition":50,"ask_size":55,"ask_exchange":7,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250411,"strike":45500,"right":"P"},"ohlc":{"ms_of_day":55985244,"open":3.66,"high":3.66,"low":1.12,"close":1.45,"volume":254,"count":74,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250411,"strike":45500,"right":"P"},"trade":{"ms_of_day":55985244,"sequence":-123385413,"size":5,"condition":18,"price":1.45,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250411,"strike":45500,"right":"P"},"quote":{"ms_of_day":55985245,"bid_size":21,"bid_exchange":1,"bid":1.45,"bid_condition":50,"ask_size":55,"ask_exchange":7,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250411,"strike":45500,"right":"P"},"quote":{"ms_of_day":55985245,"bid_size":21,"bid_exchange":1,"bid":1.45,"bid_condition":50,"ask_size":55,"ask_exchange":7,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":282500,"right":"C"},"quote":{"ms_of_day":55985242,"bid_size":63,"bid_exchange":5,"bid":11.25,"bid_condition":50,"ask_size":200,"ask_exchange":43,"ask":11.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":282500,"right":"C"},"ohlc":{"ms_of_day":55985252,"open":9.09,"high":19.3,"low":8.9,"close":11.35,"volume":4959,"count":1670,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":282500,"right":"C"},"trade":{"ms_of_day":55985252,"sequence":34611283,"size":1,"condition":18,"price":11.35,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":282500,"right":"C"},"quote":{"ms_of_day":55985252,"bid_size":63,"bid_exchange":5,"bid":11.25,"bid_condition":50,"ask_size":212,"ask_exchange":43,"ask":11.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":282500,"right":"C"},"quote":{"ms_of_day":55985252,"bid_size":63,"bid_exchange":5,"bid":11.25,"bid_condition":50,"ask_size":54,"ask_exchange":9,"ask":11.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":587000,"right":"C"},"quote":{"ms_of_day":55985267,"bid_size":45,"bid_exchange":46,"bid":6.26,"bid_condition":50,"ask_size":3,"ask_exchange":9,"ask":6.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":587000,"right":"C"},"ohlc":{"ms_of_day":55985267,"open":16.57,"high":16.57,"low":5.45,"close":6.26,"volume":3142,"count":402,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":587000,"right":"C"},"trade":{"ms_of_day":55985267,"sequence":600641708,"size":3,"condition":18,"price":6.26,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":587000,"right":"C"},"quote":{"ms_of_day":55985267,"bid_size":45,"bid_exchange":46,"bid":6.26,"bid_condition":50,"ask_size":150,"ask_exchange":43,"ask":6.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":587000,"right":"C"},"quote":{"ms_of_day":55985267,"bid_size":45,"bid_exchange":46,"bid":6.26,"bid_condition":50,"ask_size":15,"ask_exchange":60,"ask":6.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGT","expiration":20250516,"strike":120000,"right":"C"},"quote":{"ms_of_day":55984782,"bid_size":477,"bid_exchange":5,"bid":0.87,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGT","expiration":20250516,"strike":120000,"right":"C"},"ohlc":{"ms_of_day":55985267,"open":0.66,"high":1.03,"low":0.55,"close":0.89,"volume":585,"count":93,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGT","expiration":20250516,"strike":120000,"right":"C"},"trade":{"ms_of_day":55985267,"sequence":34611959,"size":1,"condition":18,"price":0.89,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGT","expiration":20250516,"strike":120000,"right":"C"},"quote":{"ms_of_day":55985267,"bid_size":477,"bid_exchange":5,"bid":0.87,"bid_condition":50,"ask_size":5,"ask_exchange":43,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TGT","expiration":20250516,"strike":120000,"right":"C"},"quote":{"ms_of_day":55985267,"bid_size":477,"bid_exchange":5,"bid":0.87,"bid_condition":50,"ask_size":5,"ask_exchange":46,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55985276,"bid_size":24,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55985277,"open":35.8,"high":35.8,"low":1.4,"close":5.0,"volume":57040,"count":22561,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55985277,"sequence":600643566,"size":1,"condition":130,"price":5.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55985275,"bid_size":127,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55985277,"open":130.0,"high":130.0,"low":1.1,"close":1.86,"volume":36707,"count":13717,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55985277,"sequence":600643567,"size":1,"condition":130,"price":1.86,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55985253,"bid_size":12,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55985277,"open":40.1,"high":40.1,"low":0.44,"close":1.46,"volume":71449,"count":27374,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55985277,"sequence":600643588,"size":1,"condition":130,"price":1.46,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55985238,"bid_size":209,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":326,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"ohlc":{"ms_of_day":55985277,"open":11.3,"high":32.0,"low":0.3,"close":0.6,"volume":47547,"count":16927,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"trade":{"ms_of_day":55985277,"sequence":600643589,"size":1,"condition":130,"price":0.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55985267,"bid_size":50,"bid_exchange":1,"bid":0.8,"bid_condition":50,"ask_size":22,"ask_exchange":1,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55985278,"bid_size":127,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":18,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20250919,"strike":75000,"right":"C"},"quote":{"ms_of_day":55985227,"bid_size":5,"bid_exchange":7,"bid":4.7,"bid_condition":50,"ask_size":302,"ask_exchange":42,"ask":4.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20250919,"strike":75000,"right":"C"},"ohlc":{"ms_of_day":55985277,"open":6.0,"high":6.0,"low":3.05,"close":4.7,"volume":3613,"count":564,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20250919,"strike":75000,"right":"C"},"trade":{"ms_of_day":55985277,"sequence":-615466109,"size":5,"condition":18,"price":4.7,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55985279,"bid_size":24,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20250919,"strike":75000,"right":"C"},"quote":{"ms_of_day":55985277,"bid_size":122,"bid_exchange":11,"bid":4.65,"bid_condition":50,"ask_size":302,"ask_exchange":42,"ask":4.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55985279,"bid_size":207,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":326,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55985279,"bid_size":127,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250404,"strike":16000,"right":"C"},"quote":{"ms_of_day":55985209,"bid_size":535,"bid_exchange":46,"bid":0.05,"bid_condition":50,"ask_size":1776,"ask_exchange":46,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"C","expiration":20250919,"strike":75000,"right":"C"},"quote":{"ms_of_day":55985278,"bid_size":122,"bid_exchange":11,"bid":4.65,"bid_condition":50,"ask_size":302,"ask_exchange":42,"ask":4.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55985282,"bid_size":30,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55985282,"bid_size":29,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55985283,"bid_size":43,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55985285,"bid_size":207,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":334,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":36000,"right":"P"},"quote":{"ms_of_day":55985295,"bid_size":229,"bid_exchange":42,"bid":2.09,"bid_condition":50,"ask_size":224,"ask_exchange":76,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":36000,"right":"P"},"quote":{"ms_of_day":55985295,"bid_size":229,"bid_exchange":42,"bid":2.09,"bid_condition":50,"ask_size":19,"ask_exchange":46,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":36500,"right":"P"},"quote":{"ms_of_day":55985303,"bid_size":11,"bid_exchange":60,"bid":1.38,"bid_condition":50,"ask_size":232,"ask_exchange":42,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":36500,"right":"P"},"quote":{"ms_of_day":55985310,"bid_size":11,"bid_exchange":60,"bid":1.38,"bid_condition":50,"ask_size":232,"ask_exchange":42,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20260116,"strike":10000,"right":"P"},"quote":{"ms_of_day":55985312,"bid_size":6,"bid_exchange":73,"bid":1.61,"bid_condition":50,"ask_size":6,"ask_exchange":7,"ask":1.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20260116,"strike":10000,"right":"P"},"ohlc":{"ms_of_day":55985312,"open":1.32,"high":2.13,"low":1.05,"close":1.62,"volume":2010,"count":348,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20260116,"strike":10000,"right":"P"},"trade":{"ms_of_day":55985312,"sequence":600652380,"size":6,"condition":18,"price":1.62,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20260116,"strike":10000,"right":"P"},"quote":{"ms_of_day":55985312,"bid_size":6,"bid_exchange":73,"bid":1.61,"bid_condition":50,"ask_size":16,"ask_exchange":4,"ask":1.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20260116,"strike":10000,"right":"P"},"quote":{"ms_of_day":55985312,"bid_size":6,"bid_exchange":7,"bid":1.62,"bid_condition":50,"ask_size":16,"ask_exchange":4,"ask":1.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55985219,"bid_size":801,"bid_exchange":5,"bid":4.3,"bid_condition":50,"ask_size":182,"ask_exchange":43,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55985329,"open":8.05,"high":9.0,"low":3.15,"close":4.35,"volume":7002,"count":2616,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55985329,"sequence":-1410590087,"size":1,"condition":125,"price":4.35,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20250411,"strike":10500,"right":"P"},"quote":{"ms_of_day":55976423,"bid_size":53,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":5,"ask_exchange":7,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20250411,"strike":10500,"right":"P"},"ohlc":{"ms_of_day":55985337,"open":0.46,"high":0.46,"low":0.01,"close":0.02,"volume":294,"count":43,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20250411,"strike":10500,"right":"P"},"trade":{"ms_of_day":55985337,"sequence":-123375163,"size":1,"condition":95,"price":0.02,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20250411,"strike":10500,"right":"P"},"quote":{"ms_of_day":55985337,"bid_size":53,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":4,"ask_exchange":7,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CMG","expiration":20250404,"strike":54000,"right":"C"},"quote":{"ms_of_day":55985336,"bid_size":558,"bid_exchange":73,"bid":0.14,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CMG","expiration":20250404,"strike":54000,"right":"C"},"ohlc":{"ms_of_day":55985336,"open":0.63,"high":0.72,"low":0.05,"close":0.14,"volume":592,"count":150,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CMG","expiration":20250404,"strike":54000,"right":"C"},"trade":{"ms_of_day":55985336,"sequence":-615463952,"size":1,"condition":18,"price":0.14,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CMG","expiration":20250404,"strike":54000,"right":"C"},"quote":{"ms_of_day":55985336,"bid_size":558,"bid_exchange":73,"bid":0.14,"bid_condition":50,"ask_size":125,"ask_exchange":46,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CMG","expiration":20250404,"strike":54000,"right":"C"},"quote":{"ms_of_day":55985336,"bid_size":558,"bid_exchange":73,"bid":0.14,"bid_condition":50,"ask_size":125,"ask_exchange":46,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5635000,"right":"P"},"quote":{"ms_of_day":55985350,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":1429,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5635000,"right":"P"},"quote":{"ms_of_day":55985350,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":1429,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5635000,"right":"P"},"ohlc":{"ms_of_day":55985350,"open":88.7,"high":88.7,"low":0.03,"close":0.05,"volume":23651,"count":8436,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5635000,"right":"P"},"trade":{"ms_of_day":55985350,"sequence":600662856,"size":1,"condition":18,"price":0.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250502,"strike":23000,"right":"C"},"quote":{"ms_of_day":55985353,"bid_size":329,"bid_exchange":11,"bid":2.07,"bid_condition":50,"ask_size":7,"ask_exchange":60,"ask":2.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55985361,"bid_size":72,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":74,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55985361,"open":40.1,"high":40.1,"low":0.44,"close":1.45,"volume":71450,"count":27375,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55985361,"sequence":600664835,"size":1,"condition":18,"price":1.45,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20251219,"strike":430000,"right":"C"},"quote":{"ms_of_day":55985363,"bid_size":8,"bid_exchange":11,"bid":20.6,"bid_condition":50,"ask_size":11,"ask_exchange":6,"ask":21.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55985366,"bid_size":72,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":66,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55985366,"bid_size":72,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":58,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20251219,"strike":640000,"right":"C"},"quote":{"ms_of_day":55985366,"bid_size":23,"bid_exchange":9,"bid":3.1,"bid_condition":50,"ask_size":15,"ask_exchange":11,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20251219,"strike":640000,"right":"C"},"quote":{"ms_of_day":55985367,"bid_size":23,"bid_exchange":9,"bid":3.1,"bid_condition":50,"ask_size":15,"ask_exchange":11,"ask":3.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMTM","expiration":20260116,"strike":25000,"right":"C"},"quote":{"ms_of_day":55985118,"bid_size":320,"bid_exchange":73,"bid":1.95,"bid_condition":50,"ask_size":1859,"ask_exchange":65,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMTM","expiration":20260116,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55985371,"open":2.15,"high":2.15,"low":1.75,"close":1.95,"volume":309,"count":43,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMTM","expiration":20260116,"strike":25000,"right":"C"},"trade":{"ms_of_day":55985371,"sequence":-1410588114,"size":5,"condition":18,"price":1.95,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMTM","expiration":20260116,"strike":25000,"right":"C"},"quote":{"ms_of_day":55985372,"bid_size":319,"bid_exchange":73,"bid":1.95,"bid_condition":50,"ask_size":1859,"ask_exchange":65,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMTM","expiration":20260116,"strike":25000,"right":"C"},"quote":{"ms_of_day":55985372,"bid_size":6,"bid_exchange":69,"bid":1.95,"bid_condition":50,"ask_size":1859,"ask_exchange":65,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55985379,"bid_size":22,"bid_exchange":5,"bid":1.85,"bid_condition":50,"ask_size":159,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55985379,"open":130.0,"high":130.0,"low":1.1,"close":1.85,"volume":36715,"count":13718,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55985379,"sequence":600668013,"size":8,"condition":18,"price":1.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":97000,"right":"P"},"quote":{"ms_of_day":55985181,"bid_size":940,"bid_exchange":46,"bid":0.3,"bid_condition":50,"ask_size":521,"ask_exchange":65,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":97000,"right":"P"},"ohlc":{"ms_of_day":55985378,"open":5.0,"high":6.03,"low":0.09,"close":0.31,"volume":2007,"count":439,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":97000,"right":"P"},"trade":{"ms_of_day":55985378,"sequence":-1410587904,"size":10,"condition":125,"price":0.31,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMTM","expiration":20260116,"strike":25000,"right":"C"},"quote":{"ms_of_day":55985372,"bid_size":6,"bid_exchange":69,"bid":1.95,"bid_condition":50,"ask_size":1859,"ask_exchange":65,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMTM","expiration":20260116,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55985381,"open":2.15,"high":2.15,"low":1.75,"close":1.95,"volume":313,"count":44,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMTM","expiration":20260116,"strike":25000,"right":"C"},"trade":{"ms_of_day":55985381,"sequence":-1410587818,"size":4,"condition":18,"price":1.95,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMTM","expiration":20260116,"strike":25000,"right":"C"},"quote":{"ms_of_day":55985381,"bid_size":2,"bid_exchange":69,"bid":1.95,"bid_condition":50,"ask_size":1859,"ask_exchange":65,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55985385,"bid_size":108,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":228,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55985385,"open":122.0,"high":122.0,"low":0.6,"close":1.05,"volume":85563,"count":27049,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55985385,"sequence":600668703,"size":1,"condition":18,"price":1.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"P"},"quote":{"ms_of_day":55985383,"bid_size":106,"bid_exchange":42,"bid":1.49,"bid_condition":50,"ask_size":50,"ask_exchange":11,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"P"},"ohlc":{"ms_of_day":55985383,"open":3.15,"high":13.55,"low":1.26,"close":1.51,"volume":31120,"count":6624,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"P"},"trade":{"ms_of_day":55985383,"sequence":-1410587769,"size":1,"condition":18,"price":1.51,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"P"},"quote":{"ms_of_day":55985383,"bid_size":106,"bid_exchange":42,"bid":1.49,"bid_condition":50,"ask_size":9,"ask_exchange":1,"ask":1.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"P"},"quote":{"ms_of_day":55985383,"bid_size":106,"bid_exchange":42,"bid":1.49,"bid_condition":50,"ask_size":10,"ask_exchange":1,"ask":1.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":340000,"right":"C"},"quote":{"ms_of_day":55985299,"bid_size":6,"bid_exchange":65,"bid":15.45,"bid_condition":50,"ask_size":10,"ask_exchange":6,"ask":15.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":340000,"right":"C"},"ohlc":{"ms_of_day":55985382,"open":17.77,"high":20.0,"low":10.26,"close":15.6,"volume":798,"count":409,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":340000,"right":"C"},"trade":{"ms_of_day":55985382,"sequence":1417569946,"size":1,"condition":131,"price":15.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55985387,"bid_size":108,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":233,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55985387,"bid_size":108,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":224,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":340000,"right":"C"},"quote":{"ms_of_day":55985290,"bid_size":9,"bid_exchange":6,"bid":17.7,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":18.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":340000,"right":"C"},"ohlc":{"ms_of_day":55985382,"open":26.65,"high":26.65,"low":13.25,"close":17.88,"volume":332,"count":203,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":340000,"right":"C"},"trade":{"ms_of_day":55985382,"sequence":1417569945,"size":1,"condition":131,"price":17.88,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55985389,"bid_size":22,"bid_exchange":5,"bid":1.85,"bid_condition":50,"ask_size":156,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55985388,"bid_size":299,"bid_exchange":65,"bid":22.95,"bid_condition":50,"ask_size":9,"ask_exchange":42,"ask":23.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IP","expiration":20250404,"strike":55000,"right":"C"},"quote":{"ms_of_day":55941374,"bid_size":44,"bid_exchange":7,"bid":0.95,"bid_condition":50,"ask_size":19,"ask_exchange":7,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IP","expiration":20250404,"strike":55000,"right":"C"},"ohlc":{"ms_of_day":55985390,"open":1.25,"high":1.55,"low":0.6,"close":1.04,"volume":17,"count":11,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IP","expiration":20250404,"strike":55000,"right":"C"},"trade":{"ms_of_day":55985390,"sequence":-1344893373,"size":1,"condition":130,"price":1.04,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IP","expiration":20250425,"strike":56000,"right":"C"},"quote":{"ms_of_day":55941457,"bid_size":25,"bid_exchange":11,"bid":1.3,"bid_condition":50,"ask_size":8,"ask_exchange":7,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IP","expiration":20250425,"strike":56000,"right":"C"},"ohlc":{"ms_of_day":55985390,"open":0.55,"high":1.34,"low":0.55,"close":1.34,"volume":3,"count":3,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IP","expiration":20250425,"strike":56000,"right":"C"},"trade":{"ms_of_day":55985390,"sequence":-1344893372,"size":1,"condition":130,"price":1.34,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IP","expiration":20250425,"strike":56000,"right":"C"},"quote":{"ms_of_day":55985390,"bid_size":144,"bid_exchange":65,"bid":1.3,"bid_condition":50,"ask_size":8,"ask_exchange":7,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55985390,"bid_size":724,"bid_exchange":43,"bid":4.3,"bid_condition":50,"ask_size":182,"ask_exchange":43,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55985390,"bid_size":717,"bid_exchange":5,"bid":4.3,"bid_condition":50,"ask_size":182,"ask_exchange":43,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55985393,"bid_size":22,"bid_exchange":5,"bid":1.85,"bid_condition":50,"ask_size":164,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":97000,"right":"P"},"quote":{"ms_of_day":55985392,"bid_size":940,"bid_exchange":46,"bid":0.3,"bid_condition":50,"ask_size":621,"ask_exchange":65,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":97000,"right":"P"},"quote":{"ms_of_day":55985392,"bid_size":940,"bid_exchange":46,"bid":0.3,"bid_condition":50,"ask_size":621,"ask_exchange":65,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55985398,"bid_size":299,"bid_exchange":65,"bid":22.95,"bid_condition":50,"ask_size":9,"ask_exchange":42,"ask":23.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IP","expiration":20250425,"strike":56000,"right":"C"},"quote":{"ms_of_day":55985401,"bid_size":147,"bid_exchange":65,"bid":1.3,"bid_condition":50,"ask_size":8,"ask_exchange":7,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":170000,"right":"P"},"quote":{"ms_of_day":55985409,"bid_size":1,"bid_exchange":1,"bid":5.6,"bid_condition":50,"ask_size":3,"ask_exchange":69,"ask":5.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":170000,"right":"P"},"ohlc":{"ms_of_day":55985409,"open":3.9,"high":8.2,"low":1.91,"close":5.6,"volume":16350,"count":1869,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":170000,"right":"P"},"trade":{"ms_of_day":55985409,"sequence":-627223662,"size":3,"condition":18,"price":5.6,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":170000,"right":"P"},"quote":{"ms_of_day":55985409,"bid_size":1,"bid_exchange":1,"bid":5.6,"bid_condition":50,"ask_size":137,"ask_exchange":65,"ask":5.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":170000,"right":"P"},"quote":{"ms_of_day":55985409,"bid_size":1,"bid_exchange":1,"bid":5.6,"bid_condition":50,"ask_size":137,"ask_exchange":65,"ask":5.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250404,"strike":16000,"right":"C"},"quote":{"ms_of_day":55985413,"bid_size":555,"bid_exchange":46,"bid":0.05,"bid_condition":50,"ask_size":1584,"ask_exchange":46,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55985432,"bid_size":113,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":210,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55985432,"open":122.0,"high":122.0,"low":0.6,"close":1.05,"volume":85564,"count":27050,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55985432,"sequence":600676022,"size":1,"condition":18,"price":1.05,"exchange":5,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMTM","expiration":20260116,"strike":25000,"right":"C"},"quote":{"ms_of_day":55985440,"bid_size":1,"bid_exchange":73,"bid":1.95,"bid_condition":50,"ask_size":1859,"ask_exchange":65,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55985441,"bid_size":22,"bid_exchange":5,"bid":1.85,"bid_condition":50,"ask_size":144,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55985441,"open":130.0,"high":130.0,"low":1.1,"close":1.85,"volume":36737,"count":13719,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55985441,"sequence":600676557,"size":22,"condition":18,"price":1.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55985441,"bid_size":68,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":144,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55985441,"bid_size":68,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":116,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55985444,"bid_size":123,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":210,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":402500,"right":"C"},"quote":{"ms_of_day":55985447,"bid_size":10,"bid_exchange":60,"bid":1.36,"bid_condition":50,"ask_size":13,"ask_exchange":65,"ask":1.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55985450,"bid_size":85,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":102,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55985454,"open":40.1,"high":40.1,"low":0.44,"close":1.55,"volume":71451,"count":27376,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55985454,"sequence":600677745,"size":1,"condition":18,"price":1.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55985454,"bid_size":85,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":101,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55985455,"bid_size":123,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55985457,"bid_size":85,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":93,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SNX","expiration":20250417,"strike":130000,"right":"C"},"quote":{"ms_of_day":54866763,"bid_size":0,"bid_exchange":76,"bid":0.0,"bid_condition":50,"ask_size":6,"ask_exchange":7,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SNX","expiration":20250417,"strike":130000,"right":"C"},"ohlc":{"ms_of_day":55985460,"open":4.9,"high":5.53,"low":0.05,"close":0.25,"volume":30,"count":11,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SNX","expiration":20250417,"strike":130000,"right":"C"},"trade":{"ms_of_day":55985460,"sequence":600678539,"size":5,"condition":18,"price":0.25,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SNX","expiration":20250417,"strike":130000,"right":"C"},"quote":{"ms_of_day":54866763,"bid_size":0,"bid_exchange":76,"bid":0.0,"bid_condition":50,"ask_size":6,"ask_exchange":7,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SNX","expiration":20250417,"strike":130000,"right":"C"},"ohlc":{"ms_of_day":55985460,"open":4.9,"high":5.53,"low":0.05,"close":0.25,"volume":31,"count":12,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SNX","expiration":20250417,"strike":130000,"right":"C"},"trade":{"ms_of_day":55985460,"sequence":600678555,"size":1,"condition":18,"price":0.25,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SNX","expiration":20250417,"strike":130000,"right":"C"},"quote":{"ms_of_day":54866763,"bid_size":0,"bid_exchange":76,"bid":0.0,"bid_condition":50,"ask_size":6,"ask_exchange":7,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SNX","expiration":20250417,"strike":130000,"right":"C"},"ohlc":{"ms_of_day":55985460,"open":4.9,"high":5.53,"low":0.05,"close":0.25,"volume":33,"count":13,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SNX","expiration":20250417,"strike":130000,"right":"C"},"trade":{"ms_of_day":55985460,"sequence":600678558,"size":2,"condition":18,"price":0.25,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SNX","expiration":20250417,"strike":130000,"right":"C"},"quote":{"ms_of_day":54866763,"bid_size":0,"bid_exchange":76,"bid":0.0,"bid_condition":50,"ask_size":6,"ask_exchange":7,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SNX","expiration":20250417,"strike":130000,"right":"C"},"ohlc":{"ms_of_day":55985460,"open":4.9,"high":5.53,"low":0.05,"close":0.25,"volume":34,"count":14,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SNX","expiration":20250417,"strike":130000,"right":"C"},"trade":{"ms_of_day":55985460,"sequence":600678561,"size":1,"condition":18,"price":0.25,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SNX","expiration":20250417,"strike":130000,"right":"C"},"quote":{"ms_of_day":54866763,"bid_size":0,"bid_exchange":76,"bid":0.0,"bid_condition":50,"ask_size":6,"ask_exchange":7,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SNX","expiration":20250417,"strike":130000,"right":"C"},"ohlc":{"ms_of_day":55985460,"open":4.9,"high":5.53,"low":0.05,"close":0.25,"volume":35,"count":15,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SNX","expiration":20250417,"strike":130000,"right":"C"},"trade":{"ms_of_day":55985460,"sequence":600678562,"size":1,"condition":18,"price":0.25,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SNX","expiration":20250417,"strike":130000,"right":"C"},"quote":{"ms_of_day":55985460,"bid_size":0,"bid_exchange":9,"bid":0.0,"bid_condition":50,"ask_size":6,"ask_exchange":7,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SNX","expiration":20250417,"strike":130000,"right":"C"},"quote":{"ms_of_day":55985460,"bid_size":0,"bid_exchange":9,"bid":0.0,"bid_condition":50,"ask_size":6,"ask_exchange":7,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SNX","expiration":20250417,"strike":130000,"right":"C"},"ohlc":{"ms_of_day":55985461,"open":4.9,"high":5.53,"low":0.05,"close":0.25,"volume":40,"count":16,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SNX","expiration":20250417,"strike":130000,"right":"C"},"trade":{"ms_of_day":55985461,"sequence":600678573,"size":5,"condition":18,"price":0.25,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SNX","expiration":20250417,"strike":130000,"right":"C"},"quote":{"ms_of_day":55985461,"bid_size":0,"bid_exchange":9,"bid":0.0,"bid_condition":50,"ask_size":65,"ask_exchange":1,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":470000,"right":"P"},"quote":{"ms_of_day":55984171,"bid_size":1037,"bid_exchange":65,"bid":0.07,"bid_condition":50,"ask_size":1065,"ask_exchange":46,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":470000,"right":"P"},"ohlc":{"ms_of_day":55985470,"open":5.63,"high":14.89,"low":0.05,"close":0.07,"volume":37196,"count":3344,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":470000,"right":"P"},"trade":{"ms_of_day":55985470,"sequence":-62580257,"size":5,"condition":18,"price":0.07,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":470000,"right":"P"},"quote":{"ms_of_day":55985470,"bid_size":1743,"bid_exchange":6,"bid":0.07,"bid_condition":50,"ask_size":1065,"ask_exchange":46,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":470000,"right":"P"},"quote":{"ms_of_day":55985470,"bid_size":2007,"bid_exchange":22,"bid":0.07,"bid_condition":50,"ask_size":1065,"ask_exchange":46,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SQQQ","expiration":20250328,"strike":40000,"right":"C"},"quote":{"ms_of_day":55805800,"bid_size":0,"bid_exchange":22,"bid":0.0,"bid_condition":50,"ask_size":18,"ask_exchange":7,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SQQQ","expiration":20250328,"strike":40000,"right":"C"},"ohlc":{"ms_of_day":55985470,"open":1.55,"high":3.0,"low":0.01,"close":0.01,"volume":9247,"count":1121,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SQQQ","expiration":20250328,"strike":40000,"right":"C"},"trade":{"ms_of_day":55985470,"sequence":34622052,"size":1,"condition":18,"price":0.01,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55985477,"bid_size":235,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":340,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55985477,"open":27.46,"high":29.1,"low":0.15,"close":0.4,"volume":58431,"count":19516,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55985477,"sequence":600680816,"size":1,"condition":18,"price":0.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55985482,"bid_size":52,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":36,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55985482,"open":35.8,"high":35.8,"low":1.4,"close":5.0,"volume":57050,"count":22562,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55985482,"sequence":600681385,"size":10,"condition":18,"price":5.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":210000,"right":"C"},"quote":{"ms_of_day":55985358,"bid_size":267,"bid_exchange":7,"bid":0.04,"bid_condition":50,"ask_size":424,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":210000,"right":"C"},"ohlc":{"ms_of_day":55985480,"open":9.21,"high":9.44,"low":0.03,"close":0.04,"volume":84147,"count":15095,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":210000,"right":"C"},"trade":{"ms_of_day":55985480,"sequence":-1410583796,"size":1,"condition":18,"price":0.04,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":210000,"right":"C"},"quote":{"ms_of_day":55985480,"bid_size":267,"bid_exchange":7,"bid":0.04,"bid_condition":50,"ask_size":424,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":210000,"right":"C"},"quote":{"ms_of_day":55985481,"bid_size":311,"bid_exchange":31,"bid":0.04,"bid_condition":50,"ask_size":424,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250411,"strike":415000,"right":"C"},"quote":{"ms_of_day":55985487,"bid_size":55,"bid_exchange":73,"bid":0.64,"bid_condition":50,"ask_size":53,"ask_exchange":7,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250411,"strike":415000,"right":"C"},"ohlc":{"ms_of_day":55985487,"open":5.15,"high":7.3,"low":0.47,"close":0.65,"volume":10841,"count":785,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250411,"strike":415000,"right":"C"},"trade":{"ms_of_day":55985487,"sequence":842645518,"size":1,"condition":18,"price":0.65,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55985489,"bid_size":52,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":32,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VOO","expiration":20250411,"strike":490000,"right":"P"},"quote":{"ms_of_day":55982021,"bid_size":27,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":97,"ask_exchange":11,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VOO","expiration":20250411,"strike":490000,"right":"P"},"ohlc":{"ms_of_day":55985486,"open":6.4,"high":7.0,"low":0.7,"close":0.79,"volume":19,"count":6,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VOO","expiration":20250411,"strike":490000,"right":"P"},"trade":{"ms_of_day":55985486,"sequence":-123360288,"size":1,"condition":130,"price":0.79,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VOO","expiration":20250411,"strike":492500,"right":"P"},"quote":{"ms_of_day":55985075,"bid_size":129,"bid_exchange":11,"bid":0.8,"bid_condition":50,"ask_size":103,"ask_exchange":11,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VOO","expiration":20250411,"strike":492500,"right":"P"},"ohlc":{"ms_of_day":55985486,"open":0.68,"high":1.13,"low":0.68,"close":0.99,"volume":4,"count":4,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VOO","expiration":20250411,"strike":492500,"right":"P"},"trade":{"ms_of_day":55985486,"sequence":-123360287,"size":1,"condition":130,"price":0.99,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VOO","expiration":20250411,"strike":492500,"right":"P"},"quote":{"ms_of_day":55985487,"bid_size":129,"bid_exchange":11,"bid":0.8,"bid_condition":50,"ask_size":963,"ask_exchange":46,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VOO","expiration":20250411,"strike":492500,"right":"P"},"quote":{"ms_of_day":55985487,"bid_size":129,"bid_exchange":11,"bid":0.8,"bid_condition":50,"ask_size":963,"ask_exchange":46,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250411,"strike":415000,"right":"C"},"quote":{"ms_of_day":55985487,"bid_size":77,"bid_exchange":73,"bid":0.64,"bid_condition":50,"ask_size":53,"ask_exchange":7,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250411,"strike":415000,"right":"C"},"quote":{"ms_of_day":55985488,"bid_size":77,"bid_exchange":73,"bid":0.64,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55985494,"bid_size":52,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":29,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55985498,"bid_size":262,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":340,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55985500,"bid_size":1158,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":1273,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"ohlc":{"ms_of_day":55985500,"open":13.18,"high":13.48,"low":0.02,"close":0.05,"volume":121310,"count":18825,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"trade":{"ms_of_day":55985500,"sequence":-62578452,"size":1,"condition":18,"price":0.05,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55985500,"bid_size":1158,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":1273,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"ohlc":{"ms_of_day":55985500,"open":13.18,"high":13.48,"low":0.02,"close":0.05,"volume":121311,"count":18826,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"trade":{"ms_of_day":55985500,"sequence":-62578451,"size":1,"condition":18,"price":0.05,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55985501,"bid_size":1158,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":1273,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55985501,"bid_size":1158,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":1020,"ask_exchange":65,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55985249,"bid_size":5774,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":5638,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55985501,"open":8.11,"high":8.21,"low":0.01,"close":0.02,"volume":394941,"count":54643,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"trade":{"ms_of_day":55985501,"sequence":1427905000,"size":2,"condition":18,"price":0.02,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55985372,"bid_size":714,"bid_exchange":43,"bid":3.9,"bid_condition":50,"ask_size":642,"ask_exchange":43,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55985493,"open":3.32,"high":13.69,"low":2.55,"close":3.9,"volume":203322,"count":43827,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55985493,"sequence":34622553,"size":1,"condition":18,"price":3.9,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55985494,"bid_size":1177,"bid_exchange":43,"bid":3.9,"bid_condition":50,"ask_size":642,"ask_exchange":43,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55985494,"bid_size":1177,"bid_exchange":43,"bid":3.9,"bid_condition":50,"ask_size":636,"ask_exchange":43,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55985501,"bid_size":5774,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":10889,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55985501,"bid_size":5774,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":10889,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"quote":{"ms_of_day":55983612,"bid_size":2402,"bid_exchange":65,"bid":0.01,"bid_condition":50,"ask_size":361,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"ohlc":{"ms_of_day":55985501,"open":11.65,"high":12.88,"low":0.01,"close":0.02,"volume":158616,"count":21623,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"trade":{"ms_of_day":55985501,"sequence":-62578434,"size":2,"condition":18,"price":0.02,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55985501,"bid_size":1158,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":1147,"ask_exchange":31,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"ohlc":{"ms_of_day":55985501,"open":13.18,"high":13.48,"low":0.02,"close":0.05,"volume":121313,"count":18827,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"trade":{"ms_of_day":55985501,"sequence":-62578433,"size":2,"condition":18,"price":0.05,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"quote":{"ms_of_day":55985501,"bid_size":2402,"bid_exchange":65,"bid":0.01,"bid_condition":50,"ask_size":359,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55985501,"bid_size":1158,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":1789,"ask_exchange":6,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"quote":{"ms_of_day":55985501,"bid_size":2402,"bid_exchange":65,"bid":0.01,"bid_condition":50,"ask_size":359,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"ohlc":{"ms_of_day":55985501,"open":11.65,"high":12.88,"low":0.01,"close":0.02,"volume":158618,"count":21624,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"trade":{"ms_of_day":55985501,"sequence":-62578426,"size":2,"condition":18,"price":0.02,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55985505,"bid_size":235,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":340,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":481000,"right":"P"},"quote":{"ms_of_day":55985505,"bid_size":1158,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":1193,"ask_exchange":31,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55985512,"bid_size":108,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":199,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55985512,"open":122.0,"high":122.0,"low":0.6,"close":1.1,"volume":85565,"count":27051,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55985512,"sequence":600688750,"size":1,"condition":125,"price":1.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRK","expiration":20250404,"strike":86000,"right":"C"},"quote":{"ms_of_day":55985523,"bid_size":1,"bid_exchange":7,"bid":2.75,"bid_condition":50,"ask_size":24,"ask_exchange":69,"ask":2.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRK","expiration":20250404,"strike":86000,"right":"C"},"ohlc":{"ms_of_day":55985524,"open":7.42,"high":10.18,"low":2.75,"close":2.75,"volume":123,"count":21,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRK","expiration":20250404,"strike":86000,"right":"C"},"trade":{"ms_of_day":55985524,"sequence":842647912,"size":1,"condition":18,"price":2.75,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRK","expiration":20250404,"strike":86000,"right":"C"},"quote":{"ms_of_day":55985524,"bid_size":10,"bid_exchange":11,"bid":2.73,"bid_condition":50,"ask_size":24,"ask_exchange":69,"ask":2.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRK","expiration":20250404,"strike":86000,"right":"C"},"quote":{"ms_of_day":55985524,"bid_size":10,"bid_exchange":11,"bid":2.73,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":402500,"right":"C"},"quote":{"ms_of_day":55985538,"bid_size":9,"bid_exchange":60,"bid":1.36,"bid_condition":50,"ask_size":13,"ask_exchange":65,"ask":1.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"quote":{"ms_of_day":55985547,"bid_size":2402,"bid_exchange":65,"bid":0.01,"bid_condition":50,"ask_size":535,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BEAM","expiration":20250815,"strike":50000,"right":"C"},"quote":{"ms_of_day":55985552,"bid_size":26,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":43,"ask_exchange":22,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55985561,"bid_size":52,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":37,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55985561,"open":35.8,"high":35.8,"low":1.4,"close":5.0,"volume":57055,"count":22563,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55985561,"sequence":600692716,"size":5,"condition":18,"price":5.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55985562,"bid_size":109,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":199,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55985562,"bid_size":113,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":199,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55985565,"bid_size":2,"bid_exchange":5,"bid":8.0,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":8.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"ohlc":{"ms_of_day":55985565,"open":19.9,"high":51.0,"low":4.8,"close":8.0,"volume":21995,"count":7598,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"trade":{"ms_of_day":55985565,"sequence":600692887,"size":2,"condition":18,"price":8.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55985565,"bid_size":7,"bid_exchange":5,"bid":7.9,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":8.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250417,"strike":245000,"right":"P"},"quote":{"ms_of_day":55985568,"bid_size":756,"bid_exchange":9,"bid":5.1,"bid_condition":50,"ask_size":80,"ask_exchange":5,"ask":5.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250417,"strike":245000,"right":"P"},"ohlc":{"ms_of_day":55985568,"open":8.38,"high":21.78,"low":4.88,"close":5.2,"volume":1074,"count":214,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250417,"strike":245000,"right":"P"},"trade":{"ms_of_day":55985568,"sequence":-1344885081,"size":10,"condition":18,"price":5.2,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250417,"strike":245000,"right":"P"},"quote":{"ms_of_day":55985568,"bid_size":756,"bid_exchange":9,"bid":5.1,"bid_condition":50,"ask_size":97,"ask_exchange":5,"ask":5.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250417,"strike":245000,"right":"P"},"quote":{"ms_of_day":55985568,"bid_size":45,"bid_exchange":73,"bid":5.15,"bid_condition":50,"ask_size":97,"ask_exchange":5,"ask":5.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ENPH","expiration":20250620,"strike":80000,"right":"C"},"quote":{"ms_of_day":55985304,"bid_size":336,"bid_exchange":5,"bid":1.76,"bid_condition":50,"ask_size":197,"ask_exchange":65,"ask":1.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ENPH","expiration":20250620,"strike":80000,"right":"C"},"ohlc":{"ms_of_day":55985594,"open":1.67,"high":5.18,"low":1.45,"close":1.82,"volume":367,"count":104,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ENPH","expiration":20250620,"strike":80000,"right":"C"},"trade":{"ms_of_day":55985594,"sequence":-926514267,"size":1,"condition":125,"price":1.82,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55985596,"bid_size":377,"bid_exchange":5,"bid":3.5,"bid_condition":50,"ask_size":953,"ask_exchange":43,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"ohlc":{"ms_of_day":55985597,"open":54.0,"high":57.4,"low":0.95,"close":3.56,"volume":134548,"count":26177,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"trade":{"ms_of_day":55985597,"sequence":34627364,"size":1,"condition":125,"price":3.56,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55985597,"bid_size":363,"bid_exchange":65,"bid":3.5,"bid_condition":50,"ask_size":953,"ask_exchange":43,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55985597,"bid_size":363,"bid_exchange":65,"bid":3.5,"bid_condition":50,"ask_size":953,"ask_exchange":43,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VOO","expiration":20250411,"strike":490000,"right":"P"},"quote":{"ms_of_day":55985596,"bid_size":34,"bid_exchange":11,"bid":0.75,"bid_condition":50,"ask_size":97,"ask_exchange":11,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"quote":{"ms_of_day":55985607,"bid_size":6,"bid_exchange":60,"bid":2.68,"bid_condition":50,"ask_size":14,"ask_exchange":69,"ask":2.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"ohlc":{"ms_of_day":55985607,"open":51.63,"high":52.3,"low":0.79,"close":2.68,"volume":55455,"count":12025,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"trade":{"ms_of_day":55985607,"sequence":34629232,"size":7,"condition":18,"price":2.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250404,"strike":44000,"right":"C"},"quote":{"ms_of_day":55983695,"bid_size":514,"bid_exchange":43,"bid":1.21,"bid_condition":50,"ask_size":787,"ask_exchange":5,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250404,"strike":44000,"right":"C"},"ohlc":{"ms_of_day":55985601,"open":0.6,"high":2.6,"low":0.44,"close":1.22,"volume":955,"count":173,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250404,"strike":44000,"right":"C"},"trade":{"ms_of_day":55985601,"sequence":-123353957,"size":5,"condition":130,"price":1.22,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"quote":{"ms_of_day":55985607,"bid_size":6,"bid_exchange":60,"bid":2.68,"bid_condition":50,"ask_size":7,"ask_exchange":1,"ask":2.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"P"},"quote":{"ms_of_day":55985609,"bid_size":6,"bid_exchange":60,"bid":2.68,"bid_condition":50,"ask_size":18,"ask_exchange":76,"ask":2.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250328,"strike":43000,"right":"C"},"quote":{"ms_of_day":55980237,"bid_size":22,"bid_exchange":46,"bid":2.01,"bid_condition":50,"ask_size":50,"ask_exchange":47,"ask":2.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250328,"strike":43000,"right":"C"},"ohlc":{"ms_of_day":55985601,"open":0.94,"high":3.24,"low":0.77,"close":2.06,"volume":691,"count":145,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250328,"strike":43000,"right":"C"},"trade":{"ms_of_day":55985601,"sequence":-123353958,"size":5,"condition":130,"price":2.06,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MAGS","expiration":20250404,"strike":49000,"right":"P"},"quote":{"ms_of_day":55985354,"bid_size":11,"bid_exchange":11,"bid":1.4,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MAGS","expiration":20250404,"strike":49000,"right":"P"},"ohlc":{"ms_of_day":55985624,"open":2.2,"high":3.28,"low":1.2,"close":1.47,"volume":25,"count":12,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MAGS","expiration":20250404,"strike":49000,"right":"P"},"trade":{"ms_of_day":55985624,"sequence":1417574762,"size":3,"condition":131,"price":1.47,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMTM","expiration":20260116,"strike":25000,"right":"C"},"quote":{"ms_of_day":55985626,"bid_size":381,"bid_exchange":65,"bid":1.9,"bid_condition":50,"ask_size":1859,"ask_exchange":65,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMTM","expiration":20260116,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55985626,"open":2.15,"high":2.15,"low":1.75,"close":1.95,"volume":314,"count":45,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMTM","expiration":20260116,"strike":25000,"right":"C"},"trade":{"ms_of_day":55985626,"sequence":-1410578855,"size":1,"condition":18,"price":1.95,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMTM","expiration":20260116,"strike":25000,"right":"C"},"quote":{"ms_of_day":55985626,"bid_size":381,"bid_exchange":65,"bid":1.9,"bid_condition":50,"ask_size":1857,"ask_exchange":65,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMTM","expiration":20260116,"strike":25000,"right":"C"},"quote":{"ms_of_day":55985626,"bid_size":381,"bid_exchange":65,"bid":1.9,"bid_condition":50,"ask_size":1,"ask_exchange":42,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MAGS","expiration":20250328,"strike":49000,"right":"P"},"quote":{"ms_of_day":55979120,"bid_size":16,"bid_exchange":43,"bid":0.95,"bid_condition":50,"ask_size":7,"ask_exchange":7,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MAGS","expiration":20250328,"strike":49000,"right":"P"},"ohlc":{"ms_of_day":55985624,"open":3.2,"high":3.2,"low":0.8,"close":1.0,"volume":53,"count":17,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MAGS","expiration":20250328,"strike":49000,"right":"P"},"trade":{"ms_of_day":55985624,"sequence":1417574763,"size":3,"condition":131,"price":1.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55985637,"bid_size":10,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":75,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55985637,"open":30.02,"high":33.0,"low":0.79,"close":2.9,"volume":79972,"count":31443,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55985637,"sequence":600696387,"size":1,"condition":18,"price":2.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55985645,"bid_size":53,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":37,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55985657,"bid_size":52,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":37,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55985657,"bid_size":7,"bid_exchange":5,"bid":7.9,"bid_condition":50,"ask_size":39,"ask_exchange":5,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55985658,"bid_size":10,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":73,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55985659,"bid_size":9,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":73,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":37000,"right":"C"},"quote":{"ms_of_day":55985668,"bid_size":30,"bid_exchange":11,"bid":1.18,"bid_condition":50,"ask_size":115,"ask_exchange":65,"ask":1.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":37000,"right":"C"},"ohlc":{"ms_of_day":55985668,"open":6.6,"high":6.77,"low":1.04,"close":1.19,"volume":5745,"count":465,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":37000,"right":"C"},"trade":{"ms_of_day":55985668,"sequence":38366952,"size":10,"condition":18,"price":1.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":37000,"right":"C"},"quote":{"ms_of_day":55985668,"bid_size":30,"bid_exchange":11,"bid":1.18,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":37000,"right":"C"},"quote":{"ms_of_day":55985668,"bid_size":30,"bid_exchange":11,"bid":1.18,"bid_condition":50,"ask_size":300,"ask_exchange":73,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":116000,"right":"C"},"quote":{"ms_of_day":55985388,"bid_size":1373,"bid_exchange":42,"bid":0.21,"bid_condition":50,"ask_size":1378,"ask_exchange":46,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":116000,"right":"C"},"ohlc":{"ms_of_day":55985665,"open":11.6,"high":11.6,"low":0.17,"close":0.21,"volume":135687,"count":18779,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":116000,"right":"C"},"trade":{"ms_of_day":55985665,"sequence":734987206,"size":10,"condition":18,"price":0.21,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":116000,"right":"C"},"quote":{"ms_of_day":55985665,"bid_size":2747,"bid_exchange":42,"bid":0.21,"bid_condition":50,"ask_size":1378,"ask_exchange":46,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":116000,"right":"C"},"quote":{"ms_of_day":55985669,"bid_size":1373,"bid_exchange":42,"bid":0.21,"bid_condition":50,"ask_size":1378,"ask_exchange":46,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":305000,"right":"P"},"quote":{"ms_of_day":55985625,"bid_size":520,"bid_exchange":43,"bid":30.95,"bid_condition":50,"ask_size":50,"ask_exchange":7,"ask":31.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":305000,"right":"P"},"ohlc":{"ms_of_day":55985682,"open":83.2,"high":83.4,"low":21.95,"close":31.1,"volume":2047,"count":225,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":305000,"right":"P"},"trade":{"ms_of_day":55985682,"sequence":34635635,"size":50,"condition":18,"price":31.1,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":305000,"right":"P"},"quote":{"ms_of_day":55985682,"bid_size":520,"bid_exchange":43,"bid":30.95,"bid_condition":50,"ask_size":5,"ask_exchange":9,"ask":31.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":305000,"right":"P"},"quote":{"ms_of_day":55985682,"bid_size":520,"bid_exchange":43,"bid":30.95,"bid_condition":50,"ask_size":5,"ask_exchange":9,"ask":31.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":305000,"right":"P"},"ohlc":{"ms_of_day":55985683,"open":83.2,"high":83.4,"low":21.95,"close":31.1,"volume":2052,"count":226,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":305000,"right":"P"},"trade":{"ms_of_day":55985683,"sequence":34636009,"size":5,"condition":18,"price":31.1,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":305000,"right":"P"},"quote":{"ms_of_day":55985683,"bid_size":507,"bid_exchange":43,"bid":30.95,"bid_condition":50,"ask_size":5,"ask_exchange":9,"ask":31.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":83000,"right":"P"},"quote":{"ms_of_day":55985679,"bid_size":28,"bid_exchange":76,"bid":1.12,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":83000,"right":"P"},"ohlc":{"ms_of_day":55985684,"open":4.64,"high":9.68,"low":0.68,"close":1.13,"volume":1117,"count":403,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":83000,"right":"P"},"trade":{"ms_of_day":55985684,"sequence":-1153181673,"size":1,"condition":18,"price":1.13,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":83000,"right":"P"},"quote":{"ms_of_day":55985684,"bid_size":28,"bid_exchange":76,"bid":1.12,"bid_condition":50,"ask_size":14,"ask_exchange":69,"ask":1.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":83000,"right":"P"},"quote":{"ms_of_day":55985684,"bid_size":28,"bid_exchange":76,"bid":1.12,"bid_condition":50,"ask_size":14,"ask_exchange":69,"ask":1.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55985683,"bid_size":4,"bid_exchange":9,"bid":2.2,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":2.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"ohlc":{"ms_of_day":55985684,"open":2.89,"high":9.95,"low":1.58,"close":2.2,"volume":160050,"count":36348,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"trade":{"ms_of_day":55985684,"sequence":34637789,"size":4,"condition":18,"price":2.2,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55985685,"bid_size":4,"bid_exchange":9,"bid":2.2,"bid_condition":50,"ask_size":6,"ask_exchange":69,"ask":2.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55985685,"bid_size":4,"bid_exchange":9,"bid":2.2,"bid_condition":50,"ask_size":6,"ask_exchange":69,"ask":2.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":93000,"right":"C"},"quote":{"ms_of_day":55985693,"bid_size":73,"bid_exchange":76,"bid":0.75,"bid_condition":50,"ask_size":39,"ask_exchange":42,"ask":0.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":93000,"right":"C"},"ohlc":{"ms_of_day":55985693,"open":4.05,"high":5.62,"low":0.01,"close":0.77,"volume":31456,"count":5795,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":93000,"right":"C"},"trade":{"ms_of_day":55985693,"sequence":-1153180668,"size":1,"condition":18,"price":0.77,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":114000,"right":"C"},"quote":{"ms_of_day":55985544,"bid_size":10,"bid_exchange":7,"bid":0.65,"bid_condition":50,"ask_size":579,"ask_exchange":31,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":114000,"right":"C"},"ohlc":{"ms_of_day":55985693,"open":12.0,"high":12.0,"low":0.5,"close":0.65,"volume":129047,"count":16611,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":114000,"right":"C"},"trade":{"ms_of_day":55985693,"sequence":734988208,"size":10,"condition":18,"price":0.65,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":114000,"right":"C"},"quote":{"ms_of_day":55985693,"bid_size":249,"bid_exchange":31,"bid":0.64,"bid_condition":50,"ask_size":579,"ask_exchange":31,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55985689,"bid_size":15,"bid_exchange":73,"bid":5.9,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":5.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55985689,"open":59.2,"high":61.51,"low":1.82,"close":5.95,"volume":101306,"count":21947,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"trade":{"ms_of_day":55985689,"sequence":34639786,"size":2,"condition":95,"price":5.95,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55985689,"bid_size":15,"bid_exchange":73,"bid":5.9,"bid_condition":50,"ask_size":43,"ask_exchange":11,"ask":6.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":93000,"right":"C"},"quote":{"ms_of_day":55985693,"bid_size":73,"bid_exchange":76,"bid":0.75,"bid_condition":50,"ask_size":202,"ask_exchange":1,"ask":0.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55985693,"bid_size":54,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55985693,"open":30.02,"high":33.0,"low":0.79,"close":2.85,"volume":79973,"count":31444,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55985693,"sequence":600705250,"size":1,"condition":18,"price":2.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55985693,"bid_size":54,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":18,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":114000,"right":"C"},"quote":{"ms_of_day":55985694,"bid_size":249,"bid_exchange":31,"bid":0.64,"bid_condition":50,"ask_size":32,"ask_exchange":7,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":569000,"right":"C"},"quote":{"ms_of_day":55985693,"bid_size":104,"bid_exchange":11,"bid":10.18,"bid_condition":50,"ask_size":160,"ask_exchange":5,"ask":10.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55985693,"open":21.96,"high":25.07,"low":8.44,"close":10.2,"volume":7607,"count":1229,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":569000,"right":"C"},"trade":{"ms_of_day":55985693,"sequence":1427914835,"size":1,"condition":18,"price":10.2,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":569000,"right":"C"},"quote":{"ms_of_day":55985694,"bid_size":104,"bid_exchange":11,"bid":10.18,"bid_condition":50,"ask_size":8,"ask_exchange":31,"ask":10.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":93000,"right":"C"},"quote":{"ms_of_day":55985694,"bid_size":73,"bid_exchange":76,"bid":0.75,"bid_condition":50,"ask_size":197,"ask_exchange":69,"ask":0.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":569000,"right":"C"},"quote":{"ms_of_day":55985694,"bid_size":50,"bid_exchange":47,"bid":10.18,"bid_condition":50,"ask_size":8,"ask_exchange":31,"ask":10.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55985692,"bid_size":86,"bid_exchange":42,"bid":5.9,"bid_condition":50,"ask_size":43,"ask_exchange":11,"ask":6.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55985695,"bid_size":42,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":18,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55985695,"bid_size":967,"bid_exchange":43,"bid":0.19,"bid_condition":50,"ask_size":174,"ask_exchange":7,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55985700,"open":9.33,"high":9.81,"low":0.12,"close":0.2,"volume":515849,"count":60313,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55985700,"sequence":1427916850,"size":10,"condition":18,"price":0.2,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55985698,"bid_size":221,"bid_exchange":6,"bid":0.49,"bid_condition":50,"ask_size":139,"ask_exchange":7,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55985700,"open":9.72,"high":9.72,"low":0.3,"close":0.5,"volume":401746,"count":42860,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55985700,"sequence":1427916898,"size":10,"condition":18,"price":0.5,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55985698,"bid_size":221,"bid_exchange":6,"bid":0.49,"bid_condition":50,"ask_size":139,"ask_exchange":7,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55985700,"open":9.72,"high":9.72,"low":0.3,"close":0.5,"volume":401756,"count":42861,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55985700,"sequence":1427916927,"size":10,"condition":18,"price":0.5,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55985700,"bid_size":1036,"bid_exchange":43,"bid":0.19,"bid_condition":50,"ask_size":174,"ask_exchange":7,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"quote":{"ms_of_day":55985694,"bid_size":87,"bid_exchange":47,"bid":1.51,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"ohlc":{"ms_of_day":55985694,"open":12.62,"high":18.23,"low":1.11,"close":1.52,"volume":23477,"count":3936,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"trade":{"ms_of_day":55985694,"sequence":-62567570,"size":1,"condition":18,"price":1.52,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"quote":{"ms_of_day":55985695,"bid_size":87,"bid_exchange":47,"bid":1.51,"bid_condition":50,"ask_size":45,"ask_exchange":11,"ask":1.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55985703,"bid_size":1036,"bid_exchange":43,"bid":0.19,"bid_condition":50,"ask_size":89,"ask_exchange":7,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"quote":{"ms_of_day":55985695,"bid_size":73,"bid_exchange":47,"bid":1.51,"bid_condition":50,"ask_size":45,"ask_exchange":11,"ask":1.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250417,"strike":370000,"right":"C"},"quote":{"ms_of_day":55983602,"bid_size":1,"bid_exchange":1,"bid":8.4,"bid_condition":50,"ask_size":60,"ask_exchange":4,"ask":8.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250417,"strike":370000,"right":"C"},"ohlc":{"ms_of_day":55985702,"open":14.87,"high":21.15,"low":5.6,"close":8.4,"volume":1286,"count":517,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250417,"strike":370000,"right":"C"},"trade":{"ms_of_day":55985702,"sequence":842676215,"size":1,"condition":18,"price":8.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250417,"strike":370000,"right":"C"},"quote":{"ms_of_day":55985702,"bid_size":25,"bid_exchange":11,"bid":8.25,"bid_condition":50,"ask_size":60,"ask_exchange":4,"ask":8.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250417,"strike":370000,"right":"C"},"quote":{"ms_of_day":55985702,"bid_size":70,"bid_exchange":47,"bid":8.25,"bid_condition":50,"ask_size":60,"ask_exchange":4,"ask":8.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55985708,"bid_size":221,"bid_exchange":6,"bid":0.49,"bid_condition":50,"ask_size":100,"ask_exchange":7,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55985709,"bid_size":221,"bid_exchange":6,"bid":0.49,"bid_condition":50,"ask_size":339,"ask_exchange":6,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55985701,"bid_size":156,"bid_exchange":22,"bid":0.3,"bid_condition":50,"ask_size":66,"ask_exchange":73,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55985701,"open":6.96,"high":7.74,"low":0.13,"close":0.31,"volume":188554,"count":24604,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"trade":{"ms_of_day":55985701,"sequence":-62565801,"size":3,"condition":18,"price":0.31,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55985701,"bid_size":207,"bid_exchange":1,"bid":0.31,"bid_condition":50,"ask_size":66,"ask_exchange":73,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55985701,"bid_size":207,"bid_exchange":1,"bid":0.31,"bid_condition":50,"ask_size":65,"ask_exchange":73,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55985694,"bid_size":4,"bid_exchange":1,"bid":0.15,"bid_condition":50,"ask_size":509,"ask_exchange":42,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55985701,"open":5.99,"high":6.8,"low":0.11,"close":0.15,"volume":207719,"count":28871,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"trade":{"ms_of_day":55985701,"sequence":-62563242,"size":4,"condition":18,"price":0.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55985701,"bid_size":1,"bid_exchange":60,"bid":0.15,"bid_condition":50,"ask_size":509,"ask_exchange":42,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55985702,"bid_size":1,"bid_exchange":60,"bid":0.15,"bid_condition":50,"ask_size":615,"ask_exchange":76,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250404,"strike":20000,"right":"C"},"quote":{"ms_of_day":55985701,"bid_size":393,"bid_exchange":31,"bid":0.45,"bid_condition":50,"ask_size":22,"ask_exchange":60,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250404,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55985727,"open":4.33,"high":4.33,"low":0.31,"close":0.46,"volume":16064,"count":1442,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250404,"strike":20000,"right":"C"},"trade":{"ms_of_day":55985727,"sequence":600720645,"size":4,"condition":18,"price":0.46,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250404,"strike":20000,"right":"C"},"quote":{"ms_of_day":55985727,"bid_size":393,"bid_exchange":31,"bid":0.45,"bid_condition":50,"ask_size":44,"ask_exchange":7,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55985702,"bid_size":1,"bid_exchange":60,"bid":0.15,"bid_condition":50,"ask_size":509,"ask_exchange":42,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55985703,"open":5.99,"high":6.8,"low":0.11,"close":0.15,"volume":207720,"count":28872,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"trade":{"ms_of_day":55985703,"sequence":-62562222,"size":1,"condition":18,"price":0.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250404,"strike":20000,"right":"C"},"quote":{"ms_of_day":55985727,"bid_size":393,"bid_exchange":31,"bid":0.45,"bid_condition":50,"ask_size":44,"ask_exchange":7,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55985705,"bid_size":1,"bid_exchange":1,"bid":0.15,"bid_condition":50,"ask_size":509,"ask_exchange":42,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55985705,"bid_size":1,"bid_exchange":1,"bid":0.15,"bid_condition":50,"ask_size":509,"ask_exchange":42,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55985705,"open":5.99,"high":6.8,"low":0.11,"close":0.15,"volume":207721,"count":28873,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"trade":{"ms_of_day":55985705,"sequence":-62561325,"size":1,"condition":18,"price":0.15,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55985705,"bid_size":1,"bid_exchange":1,"bid":0.15,"bid_condition":50,"ask_size":733,"ask_exchange":11,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":475000,"right":"C"},"quote":{"ms_of_day":55985708,"bid_size":39,"bid_exchange":47,"bid":16.55,"bid_condition":50,"ask_size":104,"ask_exchange":60,"ask":16.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":475000,"right":"C"},"ohlc":{"ms_of_day":55985708,"open":30.16,"high":32.6,"low":13.89,"close":16.6,"volume":12554,"count":2882,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":475000,"right":"C"},"trade":{"ms_of_day":55985708,"sequence":-62560534,"size":1,"condition":18,"price":16.6,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MO","expiration":20250417,"strike":60000,"right":"P"},"quote":{"ms_of_day":55983806,"bid_size":1189,"bid_exchange":9,"bid":1.8,"bid_condition":50,"ask_size":94,"ask_exchange":46,"ask":1.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MO","expiration":20250417,"strike":60000,"right":"P"},"ohlc":{"ms_of_day":55985742,"open":3.95,"high":3.95,"low":1.84,"close":1.85,"volume":978,"count":187,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MO","expiration":20250417,"strike":60000,"right":"P"},"trade":{"ms_of_day":55985742,"sequence":842689384,"size":1,"condition":125,"price":1.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":475000,"right":"C"},"quote":{"ms_of_day":55985710,"bid_size":31,"bid_exchange":47,"bid":16.56,"bid_condition":50,"ask_size":104,"ask_exchange":60,"ask":16.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":475000,"right":"C"},"quote":{"ms_of_day":55985710,"bid_size":31,"bid_exchange":47,"bid":16.56,"bid_condition":50,"ask_size":1,"ask_exchange":11,"ask":16.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250417,"strike":57500,"right":"P"},"quote":{"ms_of_day":55985748,"bid_size":246,"bid_exchange":4,"bid":0.5,"bid_condition":50,"ask_size":43,"ask_exchange":43,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":300000,"right":"C"},"quote":{"ms_of_day":55985748,"bid_size":148,"bid_exchange":42,"bid":5.35,"bid_condition":50,"ask_size":100,"ask_exchange":60,"ask":5.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":300000,"right":"C"},"ohlc":{"ms_of_day":55985750,"open":2.75,"high":10.75,"low":2.2,"close":5.35,"volume":47639,"count":10519,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":300000,"right":"C"},"trade":{"ms_of_day":55985750,"sequence":34648553,"size":9,"condition":18,"price":5.35,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":300000,"right":"C"},"quote":{"ms_of_day":55985750,"bid_size":148,"bid_exchange":42,"bid":5.35,"bid_condition":50,"ask_size":110,"ask_exchange":60,"ask":5.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":300000,"right":"C"},"quote":{"ms_of_day":55985750,"bid_size":148,"bid_exchange":42,"bid":5.35,"bid_condition":50,"ask_size":110,"ask_exchange":60,"ask":5.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":300000,"right":"C"},"ohlc":{"ms_of_day":55985750,"open":2.75,"high":10.75,"low":2.2,"close":5.35,"volume":47640,"count":10520,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":300000,"right":"C"},"trade":{"ms_of_day":55985750,"sequence":34648595,"size":1,"condition":18,"price":5.35,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":300000,"right":"C"},"quote":{"ms_of_day":55985750,"bid_size":148,"bid_exchange":42,"bid":5.35,"bid_condition":50,"ask_size":127,"ask_exchange":7,"ask":5.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":300000,"right":"C"},"quote":{"ms_of_day":55985750,"bid_size":148,"bid_exchange":42,"bid":5.35,"bid_condition":50,"ask_size":127,"ask_exchange":7,"ask":5.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":300000,"right":"C"},"ohlc":{"ms_of_day":55985751,"open":2.75,"high":10.75,"low":2.2,"close":5.35,"volume":47645,"count":10521,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":300000,"right":"C"},"trade":{"ms_of_day":55985751,"sequence":34648608,"size":5,"condition":18,"price":5.35,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":300000,"right":"C"},"quote":{"ms_of_day":55985751,"bid_size":297,"bid_exchange":42,"bid":5.35,"bid_condition":50,"ask_size":127,"ask_exchange":7,"ask":5.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":300000,"right":"C"},"quote":{"ms_of_day":55985751,"bid_size":297,"bid_exchange":42,"bid":5.35,"bid_condition":50,"ask_size":110,"ask_exchange":60,"ask":5.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20260116,"strike":240000,"right":"C"},"quote":{"ms_of_day":55985761,"bid_size":209,"bid_exchange":43,"bid":16.85,"bid_condition":50,"ask_size":61,"ask_exchange":43,"ask":17.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ENPH","expiration":20250620,"strike":80000,"right":"C"},"quote":{"ms_of_day":55985756,"bid_size":336,"bid_exchange":5,"bid":1.76,"bid_condition":50,"ask_size":197,"ask_exchange":65,"ask":1.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ENPH","expiration":20250620,"strike":80000,"right":"C"},"quote":{"ms_of_day":55985756,"bid_size":336,"bid_exchange":5,"bid":1.76,"bid_condition":50,"ask_size":221,"ask_exchange":65,"ask":1.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18000,"right":"C"},"quote":{"ms_of_day":55985738,"bid_size":12,"bid_exchange":69,"bid":0.44,"bid_condition":50,"ask_size":8,"ask_exchange":60,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18000,"right":"C"},"ohlc":{"ms_of_day":55985781,"open":5.45,"high":5.45,"low":0.21,"close":0.45,"volume":13080,"count":1658,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18000,"right":"C"},"trade":{"ms_of_day":55985781,"sequence":600730937,"size":1,"condition":18,"price":0.45,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18000,"right":"C"},"quote":{"ms_of_day":55985738,"bid_size":12,"bid_exchange":69,"bid":0.44,"bid_condition":50,"ask_size":8,"ask_exchange":60,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18000,"right":"C"},"ohlc":{"ms_of_day":55985782,"open":5.45,"high":5.45,"low":0.21,"close":0.45,"volume":13082,"count":1659,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18000,"right":"C"},"trade":{"ms_of_day":55985782,"sequence":600731155,"size":2,"condition":18,"price":0.45,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18000,"right":"C"},"quote":{"ms_of_day":55985738,"bid_size":12,"bid_exchange":69,"bid":0.44,"bid_condition":50,"ask_size":8,"ask_exchange":60,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18000,"right":"C"},"ohlc":{"ms_of_day":55985782,"open":5.45,"high":5.45,"low":0.21,"close":0.45,"volume":13083,"count":1660,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18000,"right":"C"},"trade":{"ms_of_day":55985782,"sequence":600731207,"size":1,"condition":18,"price":0.45,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18000,"right":"C"},"quote":{"ms_of_day":55985783,"bid_size":12,"bid_exchange":69,"bid":0.44,"bid_condition":50,"ask_size":9,"ask_exchange":60,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18000,"right":"C"},"quote":{"ms_of_day":55985783,"bid_size":12,"bid_exchange":46,"bid":0.44,"bid_condition":50,"ask_size":9,"ask_exchange":60,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250411,"strike":165000,"right":"C"},"quote":{"ms_of_day":55985783,"bid_size":84,"bid_exchange":9,"bid":1.49,"bid_condition":50,"ask_size":438,"ask_exchange":5,"ask":1.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250411,"strike":165000,"right":"C"},"ohlc":{"ms_of_day":55985783,"open":4.92,"high":5.36,"low":0.8,"close":1.52,"volume":308,"count":88,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250411,"strike":165000,"right":"C"},"trade":{"ms_of_day":55985783,"sequence":-1344870742,"size":1,"condition":18,"price":1.52,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250411,"strike":165000,"right":"C"},"quote":{"ms_of_day":55985784,"bid_size":96,"bid_exchange":9,"bid":1.49,"bid_condition":50,"ask_size":438,"ask_exchange":5,"ask":1.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JNJ","expiration":20250411,"strike":165000,"right":"C"},"quote":{"ms_of_day":55985784,"bid_size":96,"bid_exchange":9,"bid":1.49,"bid_condition":50,"ask_size":577,"ask_exchange":5,"ask":1.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":340000,"right":"C"},"quote":{"ms_of_day":55985787,"bid_size":7,"bid_exchange":65,"bid":15.45,"bid_condition":50,"ask_size":10,"ask_exchange":6,"ask":15.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55985809,"bid_size":5,"bid_exchange":5,"bid":1.85,"bid_condition":50,"ask_size":18,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55985809,"open":130.0,"high":130.0,"low":1.1,"close":1.85,"volume":36738,"count":13720,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55985809,"sequence":600736349,"size":1,"condition":18,"price":1.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55985809,"bid_size":5,"bid_exchange":5,"bid":1.85,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55985809,"bid_size":5,"bid_exchange":5,"bid":1.85,"bid_condition":50,"ask_size":24,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IP","expiration":20250404,"strike":55000,"right":"C"},"quote":{"ms_of_day":55985822,"bid_size":48,"bid_exchange":1,"bid":0.95,"bid_condition":50,"ask_size":15,"ask_exchange":11,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":490000,"right":"P"},"quote":{"ms_of_day":55985819,"bid_size":56,"bid_exchange":6,"bid":6.55,"bid_condition":50,"ask_size":164,"ask_exchange":4,"ask":6.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":490000,"right":"P"},"ohlc":{"ms_of_day":55985824,"open":11.41,"high":26.46,"low":4.72,"close":6.59,"volume":5952,"count":880,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":490000,"right":"P"},"trade":{"ms_of_day":55985824,"sequence":-62547909,"size":1,"condition":131,"price":6.59,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":490000,"right":"P"},"quote":{"ms_of_day":55985679,"bid_size":185,"bid_exchange":65,"bid":6.14,"bid_condition":50,"ask_size":192,"ask_exchange":65,"ask":6.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":490000,"right":"P"},"ohlc":{"ms_of_day":55985824,"open":19.72,"high":19.72,"low":3.85,"close":6.27,"volume":1534,"count":368,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":490000,"right":"P"},"trade":{"ms_of_day":55985824,"sequence":-62547903,"size":1,"condition":131,"price":6.27,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55985834,"bid_size":121,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":371,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55985834,"open":27.46,"high":29.1,"low":0.15,"close":0.35,"volume":58436,"count":19517,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55985834,"sequence":600738330,"size":5,"condition":18,"price":0.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"quote":{"ms_of_day":55985855,"bid_size":1,"bid_exchange":6,"bid":8.0,"bid_condition":50,"ask_size":23,"ask_exchange":47,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"ohlc":{"ms_of_day":55985855,"open":5.51,"high":30.2,"low":0.4,"close":8.0,"volume":2170,"count":559,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"trade":{"ms_of_day":55985855,"sequence":-627199182,"size":1,"condition":18,"price":8.0,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"quote":{"ms_of_day":55985855,"bid_size":1,"bid_exchange":6,"bid":8.0,"bid_condition":50,"ask_size":13,"ask_exchange":60,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":250000,"right":"P"},"quote":{"ms_of_day":55985855,"bid_size":1,"bid_exchange":6,"bid":8.0,"bid_condition":50,"ask_size":11,"ask_exchange":73,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250404,"strike":82000,"right":"C"},"quote":{"ms_of_day":55985853,"bid_size":38,"bid_exchange":69,"bid":3.15,"bid_condition":50,"ask_size":1,"ask_exchange":4,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BOIL","expiration":20250404,"strike":82000,"right":"C"},"quote":{"ms_of_day":55985853,"bid_size":38,"bid_exchange":69,"bid":3.15,"bid_condition":50,"ask_size":1,"ask_exchange":4,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55985866,"bid_size":121,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":378,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":490000,"right":"P"},"quote":{"ms_of_day":55985870,"bid_size":206,"bid_exchange":65,"bid":6.14,"bid_condition":50,"ask_size":210,"ask_exchange":65,"ask":6.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":587000,"right":"C"},"quote":{"ms_of_day":55985867,"bid_size":35,"bid_exchange":46,"bid":6.26,"bid_condition":50,"ask_size":173,"ask_exchange":65,"ask":6.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":587000,"right":"C"},"ohlc":{"ms_of_day":55985878,"open":16.57,"high":16.57,"low":5.45,"close":6.26,"volume":3145,"count":403,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":587000,"right":"C"},"trade":{"ms_of_day":55985878,"sequence":600741626,"size":3,"condition":95,"price":6.26,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"quote":{"ms_of_day":55985862,"bid_size":11,"bid_exchange":7,"bid":8.92,"bid_condition":50,"ask_size":121,"ask_exchange":46,"ask":8.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"ohlc":{"ms_of_day":55985880,"open":19.68,"high":21.41,"low":7.73,"close":8.92,"volume":3672,"count":399,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"trade":{"ms_of_day":55985880,"sequence":600741740,"size":2,"condition":95,"price":8.92,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"quote":{"ms_of_day":55985880,"bid_size":9,"bid_exchange":7,"bid":8.92,"bid_condition":50,"ask_size":121,"ask_exchange":46,"ask":8.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":587000,"right":"C"},"quote":{"ms_of_day":55985884,"bid_size":35,"bid_exchange":46,"bid":6.26,"bid_condition":50,"ask_size":101,"ask_exchange":46,"ask":6.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":490000,"right":"P"},"quote":{"ms_of_day":55985884,"bid_size":56,"bid_exchange":6,"bid":6.55,"bid_condition":50,"ask_size":164,"ask_exchange":4,"ask":6.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":490000,"right":"P"},"quote":{"ms_of_day":55985885,"bid_size":56,"bid_exchange":6,"bid":6.55,"bid_condition":50,"ask_size":164,"ask_exchange":4,"ask":6.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"quote":{"ms_of_day":55985885,"bid_size":20,"bid_exchange":69,"bid":8.92,"bid_condition":50,"ask_size":121,"ask_exchange":46,"ask":8.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":292500,"right":"C"},"quote":{"ms_of_day":55985807,"bid_size":94,"bid_exchange":42,"bid":0.85,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":0.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":292500,"right":"C"},"ohlc":{"ms_of_day":55985893,"open":0.72,"high":5.55,"low":0.7,"close":0.86,"volume":50219,"count":11601,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":292500,"right":"C"},"trade":{"ms_of_day":55985893,"sequence":34658689,"size":19,"condition":125,"price":0.86,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55985895,"bid_size":131,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":378,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MO","expiration":20250404,"strike":59000,"right":"C"},"quote":{"ms_of_day":55985901,"bid_size":1,"bid_exchange":7,"bid":0.32,"bid_condition":50,"ask_size":102,"ask_exchange":42,"ask":0.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MO","expiration":20250404,"strike":59000,"right":"C"},"ohlc":{"ms_of_day":55985901,"open":0.22,"high":1.62,"low":0.04,"close":0.33,"volume":4560,"count":310,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MO","expiration":20250404,"strike":59000,"right":"C"},"trade":{"ms_of_day":55985901,"sequence":842718942,"size":2,"condition":18,"price":0.33,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MO","expiration":20250404,"strike":59000,"right":"C"},"quote":{"ms_of_day":55985901,"bid_size":1,"bid_exchange":7,"bid":0.32,"bid_condition":50,"ask_size":144,"ask_exchange":42,"ask":0.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MO","expiration":20250404,"strike":59000,"right":"C"},"quote":{"ms_of_day":55985901,"bid_size":1,"bid_exchange":7,"bid":0.32,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":292500,"right":"C"},"quote":{"ms_of_day":55985917,"bid_size":94,"bid_exchange":42,"bid":0.85,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":0.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":28000,"right":"P"},"quote":{"ms_of_day":55985937,"bid_size":118,"bid_exchange":65,"bid":0.55,"bid_condition":50,"ask_size":8,"ask_exchange":4,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55985940,"bid_size":168,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":74,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55985940,"open":122.0,"high":122.0,"low":0.6,"close":1.05,"volume":85566,"count":27052,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55985940,"sequence":600754296,"size":1,"condition":18,"price":1.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55985940,"bid_size":166,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":74,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":577000,"right":"C"},"quote":{"ms_of_day":55985937,"bid_size":378,"bid_exchange":46,"bid":0.2,"bid_condition":50,"ask_size":1165,"ask_exchange":65,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":577000,"right":"C"},"ohlc":{"ms_of_day":55985942,"open":11.21,"high":12.74,"low":0.13,"close":0.2,"volume":64958,"count":9353,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":577000,"right":"C"},"trade":{"ms_of_day":55985942,"sequence":600754436,"size":13,"condition":18,"price":0.2,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":577000,"right":"C"},"quote":{"ms_of_day":55985937,"bid_size":378,"bid_exchange":46,"bid":0.2,"bid_condition":50,"ask_size":1165,"ask_exchange":65,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":577000,"right":"C"},"ohlc":{"ms_of_day":55985942,"open":11.21,"high":12.74,"low":0.13,"close":0.2,"volume":64965,"count":9354,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":577000,"right":"C"},"trade":{"ms_of_day":55985942,"sequence":600754446,"size":7,"condition":18,"price":0.2,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":577000,"right":"C"},"quote":{"ms_of_day":55985937,"bid_size":378,"bid_exchange":46,"bid":0.2,"bid_condition":50,"ask_size":1165,"ask_exchange":65,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":577000,"right":"C"},"ohlc":{"ms_of_day":55985942,"open":11.21,"high":12.74,"low":0.13,"close":0.2,"volume":64970,"count":9355,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":577000,"right":"C"},"trade":{"ms_of_day":55985942,"sequence":600754451,"size":5,"condition":18,"price":0.2,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":577000,"right":"C"},"quote":{"ms_of_day":55985942,"bid_size":378,"bid_exchange":46,"bid":0.2,"bid_condition":50,"ask_size":1153,"ask_exchange":65,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":577000,"right":"C"},"quote":{"ms_of_day":55985942,"bid_size":378,"bid_exchange":46,"bid":0.2,"bid_condition":50,"ask_size":1153,"ask_exchange":65,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":587000,"right":"C"},"quote":{"ms_of_day":55985949,"bid_size":35,"bid_exchange":46,"bid":6.26,"bid_condition":50,"ask_size":10,"ask_exchange":9,"ask":6.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":197500,"right":"C"},"quote":{"ms_of_day":55985954,"bid_size":897,"bid_exchange":5,"bid":4.85,"bid_condition":50,"ask_size":133,"ask_exchange":43,"ask":5.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":197500,"right":"C"},"ohlc":{"ms_of_day":55985955,"open":6.15,"high":9.05,"low":1.85,"close":4.85,"volume":36205,"count":7771,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":197500,"right":"C"},"trade":{"ms_of_day":55985955,"sequence":-1410553563,"size":1,"condition":95,"price":4.85,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":197500,"right":"C"},"quote":{"ms_of_day":55985955,"bid_size":897,"bid_exchange":5,"bid":4.85,"bid_condition":50,"ask_size":135,"ask_exchange":5,"ask":5.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":197500,"right":"C"},"quote":{"ms_of_day":55985955,"bid_size":569,"bid_exchange":73,"bid":4.9,"bid_condition":50,"ask_size":135,"ask_exchange":5,"ask":5.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55985958,"bid_size":166,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":97,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19830000,"right":"P"},"quote":{"ms_of_day":55985961,"bid_size":6,"bid_exchange":6,"bid":4.2,"bid_condition":50,"ask_size":9,"ask_exchange":6,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19830000,"right":"P"},"ohlc":{"ms_of_day":55985961,"open":19.11,"high":134.8,"low":1.75,"close":4.2,"volume":525,"count":221,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19830000,"right":"P"},"trade":{"ms_of_day":55985961,"sequence":842724538,"size":1,"condition":18,"price":4.2,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250417,"strike":40000,"right":"C"},"quote":{"ms_of_day":55985443,"bid_size":20,"bid_exchange":4,"bid":6.8,"bid_condition":50,"ask_size":14,"ask_exchange":69,"ask":7.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250417,"strike":40000,"right":"C"},"ohlc":{"ms_of_day":55985956,"open":12.05,"high":14.43,"low":6.93,"close":6.93,"volume":788,"count":36,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250417,"strike":40000,"right":"C"},"trade":{"ms_of_day":55985956,"sequence":-123313275,"size":25,"condition":130,"price":6.93,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GL","expiration":20250620,"strike":135000,"right":"C"},"quote":{"ms_of_day":55985418,"bid_size":8,"bid_exchange":7,"bid":5.9,"bid_condition":50,"ask_size":14,"ask_exchange":43,"ask":6.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GL","expiration":20250620,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55985961,"open":4.37,"high":5.9,"low":4.37,"close":5.9,"volume":44,"count":29,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GL","expiration":20250620,"strike":135000,"right":"C"},"trade":{"ms_of_day":55985961,"sequence":-629762875,"size":8,"condition":18,"price":5.9,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250417,"strike":45000,"right":"C"},"quote":{"ms_of_day":55985353,"bid_size":54,"bid_exchange":11,"bid":3.3,"bid_condition":50,"ask_size":212,"ask_exchange":43,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250417,"strike":45000,"right":"C"},"ohlc":{"ms_of_day":55985956,"open":8.37,"high":11.25,"low":3.3,"close":3.41,"volume":753,"count":83,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250417,"strike":45000,"right":"C"},"trade":{"ms_of_day":55985956,"sequence":-123313274,"size":25,"condition":130,"price":3.41,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDC","expiration":20250411,"strike":42500,"right":"C"},"quote":{"ms_of_day":55985965,"bid_size":44,"bid_exchange":7,"bid":1.35,"bid_condition":50,"ask_size":115,"ask_exchange":9,"ask":1.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GL","expiration":20250620,"strike":135000,"right":"C"},"quote":{"ms_of_day":55985961,"bid_size":7,"bid_exchange":73,"bid":5.8,"bid_condition":50,"ask_size":14,"ask_exchange":43,"ask":6.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250417,"strike":35000,"right":"P"},"quote":{"ms_of_day":55953520,"bid_size":0,"bid_exchange":31,"bid":0.0,"bid_condition":50,"ask_size":906,"ask_exchange":22,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250417,"strike":35000,"right":"P"},"ohlc":{"ms_of_day":55985956,"open":0.2,"high":0.23,"low":0.04,"close":0.07,"volume":567,"count":26,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250417,"strike":35000,"right":"P"},"trade":{"ms_of_day":55985956,"sequence":-123313273,"size":25,"condition":130,"price":0.07,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"C"},"quote":{"ms_of_day":55985861,"bid_size":6,"bid_exchange":60,"bid":0.75,"bid_condition":50,"ask_size":12,"ask_exchange":11,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"C"},"ohlc":{"ms_of_day":55985972,"open":3.8,"high":7.41,"low":0.61,"close":0.79,"volume":22004,"count":2577,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"C"},"trade":{"ms_of_day":55985972,"sequence":-629762278,"size":1,"condition":125,"price":0.79,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":320000,"right":"C"},"quote":{"ms_of_day":55985975,"bid_size":65,"bid_exchange":76,"bid":0.25,"bid_condition":50,"ask_size":2,"ask_exchange":9,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":320000,"right":"C"},"ohlc":{"ms_of_day":55985975,"open":50.3,"high":50.3,"low":0.1,"close":0.3,"volume":7770,"count":1465,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":320000,"right":"C"},"trade":{"ms_of_day":55985975,"sequence":-627191472,"size":2,"condition":18,"price":0.3,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":320000,"right":"C"},"quote":{"ms_of_day":55985975,"bid_size":35,"bid_exchange":69,"bid":0.25,"bid_condition":50,"ask_size":2,"ask_exchange":9,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":320000,"right":"C"},"quote":{"ms_of_day":55985976,"bid_size":21,"bid_exchange":11,"bid":0.25,"bid_condition":50,"ask_size":2,"ask_exchange":9,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18000,"right":"C"},"quote":{"ms_of_day":55985958,"bid_size":12,"bid_exchange":69,"bid":0.44,"bid_condition":50,"ask_size":105,"ask_exchange":1,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18000,"right":"C"},"ohlc":{"ms_of_day":55985983,"open":5.45,"high":5.45,"low":0.21,"close":0.45,"volume":13084,"count":1661,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18000,"right":"C"},"trade":{"ms_of_day":55985983,"sequence":600757007,"size":1,"condition":95,"price":0.45,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18000,"right":"C"},"quote":{"ms_of_day":55985986,"bid_size":12,"bid_exchange":69,"bid":0.44,"bid_condition":50,"ask_size":105,"ask_exchange":1,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VOO","expiration":20250411,"strike":490000,"right":"P"},"quote":{"ms_of_day":55985988,"bid_size":2,"bid_exchange":7,"bid":0.75,"bid_condition":50,"ask_size":97,"ask_exchange":11,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55985962,"bid_size":300,"bid_exchange":42,"bid":0.2,"bid_condition":50,"ask_size":607,"ask_exchange":65,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55985993,"open":9.33,"high":9.81,"low":0.12,"close":0.21,"volume":515850,"count":60314,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55985993,"sequence":1427939728,"size":1,"condition":131,"price":0.21,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"quote":{"ms_of_day":55985844,"bid_size":4320,"bid_exchange":5,"bid":0.02,"bid_condition":50,"ask_size":1589,"ask_exchange":7,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"ohlc":{"ms_of_day":55985993,"open":8.68,"high":8.68,"low":0.01,"close":0.02,"volume":378046,"count":48810,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"trade":{"ms_of_day":55985993,"sequence":1427939729,"size":1,"condition":131,"price":0.02,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":390000,"right":"C"},"quote":{"ms_of_day":55985175,"bid_size":12,"bid_exchange":11,"bid":1.23,"bid_condition":50,"ask_size":6,"ask_exchange":22,"ask":1.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":390000,"right":"C"},"ohlc":{"ms_of_day":55985993,"open":8.6,"high":8.6,"low":1.13,"close":1.28,"volume":1113,"count":274,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":390000,"right":"C"},"trade":{"ms_of_day":55985993,"sequence":1417586225,"size":1,"condition":125,"price":1.28,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55985962,"bid_size":300,"bid_exchange":42,"bid":0.2,"bid_condition":50,"ask_size":607,"ask_exchange":65,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55985995,"open":9.33,"high":9.81,"low":0.12,"close":0.21,"volume":515851,"count":60315,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55985995,"sequence":1427939842,"size":1,"condition":131,"price":0.21,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"quote":{"ms_of_day":55985844,"bid_size":4320,"bid_exchange":5,"bid":0.02,"bid_condition":50,"ask_size":1589,"ask_exchange":7,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"ohlc":{"ms_of_day":55985995,"open":8.68,"high":8.68,"low":0.01,"close":0.02,"volume":378047,"count":48811,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"trade":{"ms_of_day":55985995,"sequence":1427939843,"size":1,"condition":131,"price":0.02,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55985999,"bid_size":300,"bid_exchange":42,"bid":0.2,"bid_condition":50,"ask_size":678,"ask_exchange":65,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":720000,"right":"C"},"quote":{"ms_of_day":55985824,"bid_size":58,"bid_exchange":4,"bid":0.04,"bid_condition":50,"ask_size":40,"ask_exchange":43,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":720000,"right":"C"},"ohlc":{"ms_of_day":55986001,"open":2.23,"high":2.29,"low":0.05,"close":0.05,"volume":615,"count":145,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":720000,"right":"C"},"trade":{"ms_of_day":55986001,"sequence":1417586407,"size":5,"condition":134,"price":0.05,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":730000,"right":"C"},"quote":{"ms_of_day":55985825,"bid_size":39,"bid_exchange":65,"bid":0.02,"bid_condition":50,"ask_size":5,"ask_exchange":43,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":730000,"right":"C"},"ohlc":{"ms_of_day":55986001,"open":1.44,"high":1.63,"low":0.03,"close":0.03,"volume":420,"count":108,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":730000,"right":"C"},"trade":{"ms_of_day":55986001,"sequence":1417586409,"size":5,"condition":134,"price":0.03,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":730000,"right":"C"},"quote":{"ms_of_day":55986001,"bid_size":39,"bid_exchange":65,"bid":0.02,"bid_condition":50,"ask_size":50,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":720000,"right":"C"},"quote":{"ms_of_day":55986001,"bid_size":58,"bid_exchange":4,"bid":0.04,"bid_condition":50,"ask_size":35,"ask_exchange":43,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":730000,"right":"C"},"quote":{"ms_of_day":55986001,"bid_size":49,"bid_exchange":7,"bid":0.02,"bid_condition":50,"ask_size":50,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":720000,"right":"C"},"quote":{"ms_of_day":55986001,"bid_size":139,"bid_exchange":43,"bid":0.04,"bid_condition":50,"ask_size":35,"ask_exchange":43,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250417,"strike":170000,"right":"P"},"quote":{"ms_of_day":55985997,"bid_size":53,"bid_exchange":42,"bid":1.88,"bid_condition":50,"ask_size":133,"ask_exchange":43,"ask":1.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55985999,"bid_size":300,"bid_exchange":42,"bid":0.2,"bid_condition":50,"ask_size":678,"ask_exchange":65,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55986003,"open":9.33,"high":9.81,"low":0.12,"close":0.21,"volume":515852,"count":60316,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55986003,"sequence":1427940017,"size":1,"condition":18,"price":0.21,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55986003,"bid_size":300,"bid_exchange":42,"bid":0.2,"bid_condition":50,"ask_size":677,"ask_exchange":65,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20250404,"strike":45000,"right":"C"},"quote":{"ms_of_day":55985696,"bid_size":269,"bid_exchange":69,"bid":0.57,"bid_condition":50,"ask_size":174,"ask_exchange":42,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20250404,"strike":45000,"right":"C"},"ohlc":{"ms_of_day":55986031,"open":7.86,"high":7.86,"low":0.5,"close":0.59,"volume":855,"count":218,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20250404,"strike":45000,"right":"C"},"trade":{"ms_of_day":55986031,"sequence":-1153149384,"size":2,"condition":125,"price":0.59,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":18000,"right":"C"},"quote":{"ms_of_day":55986033,"bid_size":12,"bid_exchange":69,"bid":0.44,"bid_condition":50,"ask_size":104,"ask_exchange":1,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":340000,"right":"C"},"quote":{"ms_of_day":55986036,"bid_size":6,"bid_exchange":65,"bid":15.45,"bid_condition":50,"ask_size":10,"ask_exchange":6,"ask":15.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20250404,"strike":45000,"right":"C"},"quote":{"ms_of_day":55986036,"bid_size":269,"bid_exchange":69,"bid":0.57,"bid_condition":50,"ask_size":174,"ask_exchange":42,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55985991,"bid_size":455,"bid_exchange":43,"bid":5.1,"bid_condition":50,"ask_size":253,"ask_exchange":43,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55986042,"open":4.0,"high":15.66,"low":3.05,"close":5.13,"volume":78642,"count":18486,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55986042,"sequence":34662945,"size":1,"condition":125,"price":5.13,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55985991,"bid_size":455,"bid_exchange":43,"bid":5.1,"bid_condition":50,"ask_size":253,"ask_exchange":43,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55986042,"open":4.0,"high":15.66,"low":3.05,"close":5.13,"volume":78643,"count":18487,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55986042,"sequence":34662946,"size":1,"condition":125,"price":5.13,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55986043,"bid_size":480,"bid_exchange":43,"bid":5.1,"bid_condition":50,"ask_size":316,"ask_exchange":43,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55986043,"bid_size":548,"bid_exchange":43,"bid":5.1,"bid_condition":50,"ask_size":316,"ask_exchange":43,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55986048,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":108,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"ohlc":{"ms_of_day":55986048,"open":5.8,"high":6.7,"low":0.03,"close":0.05,"volume":36658,"count":11765,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"trade":{"ms_of_day":55986048,"sequence":600762157,"size":2,"condition":18,"price":0.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250417,"strike":92500,"right":"P"},"quote":{"ms_of_day":55986048,"bid_size":21,"bid_exchange":9,"bid":16.35,"bid_condition":50,"ask_size":707,"ask_exchange":5,"ask":16.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250417,"strike":92500,"right":"P"},"ohlc":{"ms_of_day":55986048,"open":13.85,"high":16.55,"low":4.65,"close":16.55,"volume":43,"count":27,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250417,"strike":92500,"right":"P"},"trade":{"ms_of_day":55986048,"sequence":-123302643,"size":1,"condition":95,"price":16.55,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250417,"strike":92500,"right":"P"},"quote":{"ms_of_day":55986048,"bid_size":21,"bid_exchange":9,"bid":16.35,"bid_condition":50,"ask_size":795,"ask_exchange":5,"ask":16.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250417,"strike":92500,"right":"P"},"quote":{"ms_of_day":55986048,"bid_size":21,"bid_exchange":9,"bid":16.35,"bid_condition":50,"ask_size":795,"ask_exchange":5,"ask":16.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":292500,"right":"C"},"quote":{"ms_of_day":55986049,"bid_size":63,"bid_exchange":42,"bid":0.85,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":0.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250328,"strike":44500,"right":"P"},"quote":{"ms_of_day":55981620,"bid_size":44,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":70,"ask_exchange":76,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250328,"strike":44500,"right":"P"},"ohlc":{"ms_of_day":55986053,"open":0.15,"high":0.16,"low":0.01,"close":0.02,"volume":701,"count":83,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250328,"strike":44500,"right":"P"},"trade":{"ms_of_day":55986053,"sequence":-123302383,"size":1,"condition":125,"price":0.02,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250328,"strike":44500,"right":"P"},"quote":{"ms_of_day":55986053,"bid_size":44,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":178,"ask_exchange":4,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55985961,"bid_size":7,"bid_exchange":5,"bid":8.0,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"ohlc":{"ms_of_day":55986074,"open":19.9,"high":51.0,"low":4.8,"close":8.1,"volume":21996,"count":7599,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"trade":{"ms_of_day":55986074,"sequence":600763446,"size":1,"condition":125,"price":8.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55985961,"bid_size":7,"bid_exchange":5,"bid":8.0,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":8.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"ohlc":{"ms_of_day":55986074,"open":19.9,"high":51.0,"low":4.8,"close":8.1,"volume":21998,"count":7600,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"trade":{"ms_of_day":55986074,"sequence":600763447,"size":2,"condition":125,"price":8.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MO","expiration":20250417,"strike":60000,"right":"P"},"quote":{"ms_of_day":55986081,"bid_size":1195,"bid_exchange":9,"bid":1.8,"bid_condition":50,"ask_size":130,"ask_exchange":9,"ask":1.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MO","expiration":20250417,"strike":60000,"right":"P"},"quote":{"ms_of_day":55986081,"bid_size":1195,"bid_exchange":9,"bid":1.8,"bid_condition":50,"ask_size":145,"ask_exchange":42,"ask":1.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":700000,"right":"C"},"quote":{"ms_of_day":55986082,"bid_size":1,"bid_exchange":11,"bid":4.0,"bid_condition":50,"ask_size":62,"ask_exchange":76,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":700000,"right":"C"},"ohlc":{"ms_of_day":55986083,"open":3.6,"high":7.4,"low":2.4,"close":4.0,"volume":6,"count":6,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":700000,"right":"C"},"trade":{"ms_of_day":55986083,"sequence":-627186219,"size":1,"condition":18,"price":4.0,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":700000,"right":"C"},"quote":{"ms_of_day":55986083,"bid_size":52,"bid_exchange":76,"bid":3.5,"bid_condition":50,"ask_size":62,"ask_exchange":76,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":700000,"right":"C"},"quote":{"ms_of_day":55986083,"bid_size":52,"bid_exchange":76,"bid":3.5,"bid_condition":50,"ask_size":15,"ask_exchange":60,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":587000,"right":"C"},"quote":{"ms_of_day":55986071,"bid_size":60,"bid_exchange":1,"bid":6.26,"bid_condition":50,"ask_size":103,"ask_exchange":46,"ask":6.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":587000,"right":"C"},"ohlc":{"ms_of_day":55986084,"open":16.57,"high":16.57,"low":5.45,"close":6.26,"volume":3152,"count":404,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":587000,"right":"C"},"trade":{"ms_of_day":55986084,"sequence":600764328,"size":7,"condition":95,"price":6.26,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":587000,"right":"C"},"quote":{"ms_of_day":55986071,"bid_size":60,"bid_exchange":1,"bid":6.26,"bid_condition":50,"ask_size":103,"ask_exchange":46,"ask":6.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":587000,"right":"C"},"ohlc":{"ms_of_day":55986084,"open":16.57,"high":16.57,"low":5.45,"close":6.26,"volume":3155,"count":405,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":587000,"right":"C"},"trade":{"ms_of_day":55986084,"sequence":600764329,"size":3,"condition":95,"price":6.26,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55986084,"bid_size":268,"bid_exchange":42,"bid":0.26,"bid_condition":50,"ask_size":231,"ask_exchange":46,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55986090,"open":2.82,"high":7.16,"low":0.09,"close":0.27,"volume":491026,"count":67192,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55986090,"sequence":600764676,"size":1,"condition":18,"price":0.27,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":587000,"right":"C"},"quote":{"ms_of_day":55986092,"bid_size":60,"bid_exchange":1,"bid":6.26,"bid_condition":50,"ask_size":103,"ask_exchange":46,"ask":6.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19830000,"right":"P"},"quote":{"ms_of_day":55986093,"bid_size":12,"bid_exchange":6,"bid":4.2,"bid_condition":50,"ask_size":9,"ask_exchange":9,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19830000,"right":"P"},"quote":{"ms_of_day":55986094,"bid_size":7,"bid_exchange":9,"bid":4.2,"bid_condition":50,"ask_size":9,"ask_exchange":9,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55986093,"bid_size":248,"bid_exchange":7,"bid":0.26,"bid_condition":50,"ask_size":231,"ask_exchange":46,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":587000,"right":"C"},"quote":{"ms_of_day":55986093,"bid_size":60,"bid_exchange":1,"bid":6.26,"bid_condition":50,"ask_size":103,"ask_exchange":46,"ask":6.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55986094,"bid_size":248,"bid_exchange":7,"bid":0.26,"bid_condition":50,"ask_size":268,"ask_exchange":42,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55986096,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":98,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55986094,"bid_size":206,"bid_exchange":6,"bid":1.79,"bid_condition":50,"ask_size":5,"ask_exchange":22,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55986095,"open":8.11,"high":18.43,"low":0.78,"close":1.8,"volume":103742,"count":17623,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"trade":{"ms_of_day":55986095,"sequence":1427946213,"size":5,"condition":18,"price":1.8,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55986100,"bid_size":7,"bid_exchange":5,"bid":8.0,"bid_condition":50,"ask_size":40,"ask_exchange":5,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55986095,"bid_size":206,"bid_exchange":6,"bid":1.79,"bid_condition":50,"ask_size":5,"ask_exchange":22,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55986095,"bid_size":5,"bid_exchange":22,"bid":1.8,"bid_condition":50,"ask_size":85,"ask_exchange":11,"ask":1.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":390000,"right":"C"},"quote":{"ms_of_day":55986099,"bid_size":12,"bid_exchange":11,"bid":1.23,"bid_condition":50,"ask_size":14,"ask_exchange":69,"ask":1.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":280000,"right":"P"},"quote":{"ms_of_day":55986099,"bid_size":40,"bid_exchange":5,"bid":1.02,"bid_condition":50,"ask_size":23,"ask_exchange":65,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20250404,"strike":45000,"right":"C"},"quote":{"ms_of_day":55986101,"bid_size":269,"bid_exchange":69,"bid":0.57,"bid_condition":50,"ask_size":174,"ask_exchange":42,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250404,"strike":32500,"right":"P"},"quote":{"ms_of_day":55985970,"bid_size":398,"bid_exchange":42,"bid":1.34,"bid_condition":50,"ask_size":1448,"ask_exchange":42,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250404,"strike":32500,"right":"P"},"ohlc":{"ms_of_day":55986103,"open":2.0,"high":2.18,"low":1.36,"close":1.36,"volume":20,"count":11,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250404,"strike":32500,"right":"P"},"trade":{"ms_of_day":55986103,"sequence":38415377,"size":5,"condition":131,"price":1.36,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250328,"strike":32500,"right":"P"},"quote":{"ms_of_day":55985912,"bid_size":222,"bid_exchange":42,"bid":1.17,"bid_condition":50,"ask_size":430,"ask_exchange":42,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250328,"strike":32500,"right":"P"},"ohlc":{"ms_of_day":55986103,"open":1.23,"high":1.34,"low":1.17,"close":1.18,"volume":51,"count":10,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250328,"strike":32500,"right":"P"},"trade":{"ms_of_day":55986103,"sequence":38415378,"size":5,"condition":131,"price":1.18,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":280000,"right":"P"},"quote":{"ms_of_day":55986100,"bid_size":40,"bid_exchange":5,"bid":1.02,"bid_condition":50,"ask_size":23,"ask_exchange":4,"ask":1.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":340000,"right":"C"},"quote":{"ms_of_day":55986103,"bid_size":9,"bid_exchange":6,"bid":17.7,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":18.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":305000,"right":"P"},"quote":{"ms_of_day":55986103,"bid_size":6,"bid_exchange":65,"bid":3.95,"bid_condition":50,"ask_size":6,"ask_exchange":7,"ask":4.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":407500,"right":"C"},"quote":{"ms_of_day":55986103,"bid_size":9,"bid_exchange":69,"bid":1.04,"bid_condition":50,"ask_size":17,"ask_exchange":11,"ask":1.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":340000,"right":"C"},"quote":{"ms_of_day":55986103,"bid_size":8,"bid_exchange":43,"bid":17.7,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":18.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":407500,"right":"C"},"quote":{"ms_of_day":55986103,"bid_size":8,"bid_exchange":5,"bid":1.04,"bid_condition":50,"ask_size":17,"ask_exchange":11,"ask":1.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":305000,"right":"P"},"quote":{"ms_of_day":55986104,"bid_size":6,"bid_exchange":65,"bid":3.95,"bid_condition":50,"ask_size":4,"ask_exchange":47,"ask":4.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55986099,"bid_size":37,"bid_exchange":1,"bid":1.8,"bid_condition":50,"ask_size":121,"ask_exchange":42,"ask":1.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55986101,"open":8.11,"high":18.43,"low":0.78,"close":1.81,"volume":103743,"count":17624,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"trade":{"ms_of_day":55986101,"sequence":1427948108,"size":1,"condition":18,"price":1.81,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55986101,"bid_size":30,"bid_exchange":69,"bid":1.8,"bid_condition":50,"ask_size":121,"ask_exchange":42,"ask":1.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55986102,"bid_size":222,"bid_exchange":65,"bid":1.79,"bid_condition":50,"ask_size":121,"ask_exchange":42,"ask":1.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55986107,"bid_size":7,"bid_exchange":5,"bid":8.0,"bid_condition":50,"ask_size":39,"ask_exchange":5,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":275000,"right":"P"},"quote":{"ms_of_day":55986107,"bid_size":115,"bid_exchange":4,"bid":0.62,"bid_condition":50,"ask_size":73,"ask_exchange":5,"ask":0.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250404,"strike":275000,"right":"P"},"quote":{"ms_of_day":55986107,"bid_size":115,"bid_exchange":4,"bid":0.62,"bid_condition":50,"ask_size":73,"ask_exchange":5,"ask":0.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250516,"strike":55000,"right":"C"},"quote":{"ms_of_day":55985758,"bid_size":1689,"bid_exchange":43,"bid":0.77,"bid_condition":50,"ask_size":2543,"ask_exchange":43,"ask":0.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250516,"strike":55000,"right":"C"},"ohlc":{"ms_of_day":55986111,"open":3.6,"high":3.72,"low":0.75,"close":0.79,"volume":3019,"count":431,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250516,"strike":55000,"right":"C"},"trade":{"ms_of_day":55986111,"sequence":38415857,"size":5,"condition":131,"price":0.79,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":86000,"right":"C"},"quote":{"ms_of_day":55986035,"bid_size":2979,"bid_exchange":43,"bid":0.27,"bid_condition":50,"ask_size":2788,"ask_exchange":43,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":86000,"right":"C"},"ohlc":{"ms_of_day":55986111,"open":1.07,"high":1.25,"low":0.29,"close":0.29,"volume":257,"count":19,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":86000,"right":"C"},"trade":{"ms_of_day":55986111,"sequence":38415858,"size":10,"condition":131,"price":0.29,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":390000,"right":"C"},"quote":{"ms_of_day":55986110,"bid_size":8,"bid_exchange":65,"bid":1.23,"bid_condition":50,"ask_size":14,"ask_exchange":69,"ask":1.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250328,"strike":44500,"right":"P"},"quote":{"ms_of_day":55986115,"bid_size":44,"bid_exchange":46,"bid":0.01,"bid_condition":50,"ask_size":178,"ask_exchange":4,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55986100,"bid_size":279,"bid_exchange":46,"bid":0.2,"bid_condition":50,"ask_size":368,"ask_exchange":42,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55986117,"open":9.33,"high":9.81,"low":0.12,"close":0.21,"volume":515853,"count":60317,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55986117,"sequence":1427951304,"size":1,"condition":131,"price":0.21,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"quote":{"ms_of_day":55985844,"bid_size":4320,"bid_exchange":5,"bid":0.02,"bid_condition":50,"ask_size":1589,"ask_exchange":7,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"ohlc":{"ms_of_day":55986117,"open":8.68,"high":8.68,"low":0.01,"close":0.02,"volume":378048,"count":48812,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"trade":{"ms_of_day":55986117,"sequence":1427951305,"size":1,"condition":131,"price":0.02,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55986119,"bid_size":77,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55986119,"open":128.4,"high":135.0,"low":1.7,"close":3.2,"volume":37158,"count":13799,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55986119,"sequence":600775349,"size":1,"condition":18,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55986119,"bid_size":77,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":97,"ask_exchange":5,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55986119,"bid_size":77,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":97,"ask_exchange":5,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55986119,"open":128.4,"high":135.0,"low":1.7,"close":3.2,"volume":37159,"count":13800,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55986119,"sequence":600775351,"size":1,"condition":18,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55986125,"bid_size":81,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":97,"ask_exchange":5,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GL","expiration":20250620,"strike":135000,"right":"C"},"quote":{"ms_of_day":55986124,"bid_size":27,"bid_exchange":46,"bid":5.8,"bid_condition":50,"ask_size":14,"ask_exchange":43,"ask":6.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":4950000,"right":"P"},"quote":{"ms_of_day":55986128,"bid_size":94,"bid_exchange":5,"bid":27.2,"bid_condition":50,"ask_size":72,"ask_exchange":5,"ask":27.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":484000,"right":"C"},"quote":{"ms_of_day":55986110,"bid_size":80,"bid_exchange":65,"bid":4.28,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":4.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55986129,"open":18.3,"high":18.3,"low":3.38,"close":4.31,"volume":5826,"count":1012,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":484000,"right":"C"},"trade":{"ms_of_day":55986129,"sequence":-62531049,"size":5,"condition":125,"price":4.31,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":484000,"right":"C"},"quote":{"ms_of_day":55986110,"bid_size":80,"bid_exchange":65,"bid":4.28,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":4.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55986129,"open":18.3,"high":18.3,"low":3.38,"close":4.31,"volume":5831,"count":1013,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":484000,"right":"C"},"trade":{"ms_of_day":55986129,"sequence":-62531048,"size":5,"condition":125,"price":4.31,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"quote":{"ms_of_day":55986137,"bid_size":4332,"bid_exchange":5,"bid":0.02,"bid_condition":50,"ask_size":1589,"ask_exchange":7,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55986145,"bid_size":279,"bid_exchange":46,"bid":0.2,"bid_condition":50,"ask_size":356,"ask_exchange":7,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55986156,"bid_size":315,"bid_exchange":42,"bid":0.2,"bid_condition":50,"ask_size":356,"ask_exchange":7,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55986163,"bid_size":101,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":423,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55986163,"open":27.46,"high":29.1,"low":0.15,"close":0.4,"volume":58439,"count":19518,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55986163,"sequence":600782737,"size":3,"condition":18,"price":0.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55986165,"bid_size":132,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":423,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55986167,"bid_size":132,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":425,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55986129,"bid_size":141,"bid_exchange":60,"bid":1.22,"bid_condition":50,"ask_size":75,"ask_exchange":73,"ask":1.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55986168,"open":13.87,"high":15.1,"low":0.74,"close":1.22,"volume":71691,"count":13687,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"trade":{"ms_of_day":55986168,"sequence":600783492,"size":2,"condition":125,"price":1.22,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55986171,"bid_size":182,"bid_exchange":46,"bid":1.22,"bid_condition":50,"ask_size":75,"ask_exchange":73,"ask":1.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5755000,"right":"C"},"quote":{"ms_of_day":55986172,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":108,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CB","expiration":20250417,"strike":295000,"right":"C"},"quote":{"ms_of_day":55964482,"bid_size":246,"bid_exchange":43,"bid":7.2,"bid_condition":50,"ask_size":76,"ask_exchange":43,"ask":7.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CB","expiration":20250417,"strike":295000,"right":"C"},"ohlc":{"ms_of_day":55986175,"open":4.5,"high":9.0,"low":2.7,"close":7.2,"volume":163,"count":67,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CB","expiration":20250417,"strike":295000,"right":"C"},"trade":{"ms_of_day":55986175,"sequence":-615426503,"size":1,"condition":18,"price":7.2,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CB","expiration":20250417,"strike":295000,"right":"C"},"quote":{"ms_of_day":55986175,"bid_size":295,"bid_exchange":4,"bid":7.2,"bid_condition":50,"ask_size":76,"ask_exchange":43,"ask":7.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55986182,"bid_size":28,"bid_exchange":5,"bid":1.05,"bid_condition":50,"ask_size":36,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55986182,"open":122.0,"high":122.0,"low":0.6,"close":1.1,"volume":85567,"count":27053,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55986182,"sequence":600784724,"size":1,"condition":18,"price":1.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CB","expiration":20250417,"strike":295000,"right":"C"},"quote":{"ms_of_day":55986180,"bid_size":246,"bid_exchange":43,"bid":7.2,"bid_condition":50,"ask_size":76,"ask_exchange":43,"ask":7.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250417,"strike":170000,"right":"P"},"quote":{"ms_of_day":55986196,"bid_size":53,"bid_exchange":42,"bid":1.88,"bid_condition":50,"ask_size":133,"ask_exchange":43,"ask":1.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250404,"strike":32500,"right":"P"},"quote":{"ms_of_day":55986197,"bid_size":398,"bid_exchange":42,"bid":1.34,"bid_condition":50,"ask_size":971,"ask_exchange":42,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55986197,"bid_size":216,"bid_exchange":46,"bid":1.22,"bid_condition":50,"ask_size":75,"ask_exchange":73,"ask":1.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55986197,"bid_size":28,"bid_exchange":5,"bid":1.05,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250404,"strike":32500,"right":"P"},"quote":{"ms_of_day":55986202,"bid_size":573,"bid_exchange":42,"bid":1.34,"bid_condition":50,"ask_size":1396,"ask_exchange":42,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20260116,"strike":22500,"right":"P"},"quote":{"ms_of_day":55986195,"bid_size":8,"bid_exchange":65,"bid":1.73,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":1.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20260116,"strike":22500,"right":"P"},"ohlc":{"ms_of_day":55986195,"open":3.75,"high":4.41,"low":1.74,"close":1.77,"volume":199,"count":69,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20260116,"strike":22500,"right":"P"},"trade":{"ms_of_day":55986195,"sequence":-615425913,"size":1,"condition":18,"price":1.77,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20260116,"strike":22500,"right":"P"},"quote":{"ms_of_day":55986195,"bid_size":8,"bid_exchange":65,"bid":1.73,"bid_condition":50,"ask_size":2055,"ask_exchange":65,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CELH","expiration":20260116,"strike":22500,"right":"P"},"quote":{"ms_of_day":55986196,"bid_size":8,"bid_exchange":65,"bid":1.73,"bid_condition":50,"ask_size":2145,"ask_exchange":65,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55986206,"bid_size":23,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55986206,"open":30.02,"high":33.0,"low":0.79,"close":2.85,"volume":79974,"count":31445,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55986206,"sequence":600786277,"size":1,"condition":18,"price":2.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55986211,"bid_size":28,"bid_exchange":5,"bid":1.05,"bid_condition":50,"ask_size":32,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55986212,"bid_size":23,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":82,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250404,"strike":8500,"right":"P"},"quote":{"ms_of_day":55985612,"bid_size":5,"bid_exchange":7,"bid":0.07,"bid_condition":50,"ask_size":538,"ask_exchange":65,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250404,"strike":8500,"right":"P"},"ohlc":{"ms_of_day":55986207,"open":0.31,"high":0.71,"low":0.07,"close":0.07,"volume":1550,"count":128,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250404,"strike":8500,"right":"P"},"trade":{"ms_of_day":55986207,"sequence":-615425581,"size":5,"condition":95,"price":0.07,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250404,"strike":8500,"right":"P"},"quote":{"ms_of_day":55986207,"bid_size":96,"bid_exchange":69,"bid":0.06,"bid_condition":50,"ask_size":538,"ask_exchange":65,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLF","expiration":20250404,"strike":8500,"right":"P"},"quote":{"ms_of_day":55986207,"bid_size":271,"bid_exchange":7,"bid":0.06,"bid_condition":50,"ask_size":538,"ask_exchange":65,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"C"},"quote":{"ms_of_day":55986221,"bid_size":6,"bid_exchange":60,"bid":0.75,"bid_condition":50,"ask_size":12,"ask_exchange":11,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MMM","expiration":20250328,"strike":157500,"right":"C"},"quote":{"ms_of_day":55986222,"bid_size":5,"bid_exchange":46,"bid":0.02,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250502,"strike":345000,"right":"C"},"quote":{"ms_of_day":55985640,"bid_size":113,"bid_exchange":43,"bid":7.7,"bid_condition":50,"ask_size":152,"ask_exchange":43,"ask":8.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250502,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55986226,"open":17.83,"high":31.0,"low":8.1,"close":8.19,"volume":115,"count":23,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250502,"strike":345000,"right":"C"},"trade":{"ms_of_day":55986226,"sequence":-627178986,"size":4,"condition":130,"price":8.19,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":320000,"right":"C"},"quote":{"ms_of_day":55986128,"bid_size":680,"bid_exchange":43,"bid":8.0,"bid_condition":50,"ask_size":662,"ask_exchange":43,"ask":9.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":320000,"right":"C"},"ohlc":{"ms_of_day":55986226,"open":54.0,"high":58.5,"low":5.3,"close":8.56,"volume":1423,"count":689,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":320000,"right":"C"},"trade":{"ms_of_day":55986226,"sequence":-627178985,"size":4,"condition":130,"price":8.56,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250417,"strike":9850,"right":"P"},"quote":{"ms_of_day":55984334,"bid_size":71,"bid_exchange":73,"bid":0.27,"bid_condition":50,"ask_size":1004,"ask_exchange":42,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250417,"strike":9850,"right":"P"},"ohlc":{"ms_of_day":55986229,"open":0.42,"high":0.7,"low":0.17,"close":0.28,"volume":33758,"count":633,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250417,"strike":9850,"right":"P"},"trade":{"ms_of_day":55986229,"sequence":-629749957,"size":5,"condition":125,"price":0.28,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55986240,"bid_size":23,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":80,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HD","expiration":20250425,"strike":400000,"right":"C"},"quote":{"ms_of_day":55979728,"bid_size":24,"bid_exchange":5,"bid":0.53,"bid_condition":50,"ask_size":36,"ask_exchange":5,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HD","expiration":20250425,"strike":400000,"right":"C"},"ohlc":{"ms_of_day":55986236,"open":7.8,"high":7.8,"low":0.3,"close":0.57,"volume":42,"count":20,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HD","expiration":20250425,"strike":400000,"right":"C"},"trade":{"ms_of_day":55986236,"sequence":-629749598,"size":1,"condition":125,"price":0.57,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250502,"strike":345000,"right":"C"},"quote":{"ms_of_day":55985640,"bid_size":113,"bid_exchange":43,"bid":7.7,"bid_condition":50,"ask_size":152,"ask_exchange":43,"ask":8.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250502,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55986241,"open":17.83,"high":31.0,"low":8.1,"close":8.25,"volume":119,"count":24,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250502,"strike":345000,"right":"C"},"trade":{"ms_of_day":55986241,"sequence":-627178462,"size":4,"condition":130,"price":8.25,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":484000,"right":"C"},"quote":{"ms_of_day":55986245,"bid_size":80,"bid_exchange":65,"bid":4.28,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":4.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":320000,"right":"C"},"quote":{"ms_of_day":55986128,"bid_size":680,"bid_exchange":43,"bid":8.0,"bid_condition":50,"ask_size":662,"ask_exchange":43,"ask":9.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":320000,"right":"C"},"ohlc":{"ms_of_day":55986241,"open":54.0,"high":58.5,"low":5.3,"close":8.5,"volume":1427,"count":690,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":320000,"right":"C"},"trade":{"ms_of_day":55986241,"sequence":-627178466,"size":4,"condition":130,"price":8.5,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"P"},"quote":{"ms_of_day":55986244,"bid_size":4332,"bid_exchange":5,"bid":0.02,"bid_condition":50,"ask_size":1589,"ask_exchange":7,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":335000,"right":"C"},"quote":{"ms_of_day":55986249,"bid_size":240,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":117,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":335000,"right":"C"},"ohlc":{"ms_of_day":55986249,"open":0.56,"high":0.72,"low":0.02,"close":0.03,"volume":5889,"count":681,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":335000,"right":"C"},"trade":{"ms_of_day":55986249,"sequence":34674345,"size":7,"condition":95,"price":0.03,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":335000,"right":"C"},"quote":{"ms_of_day":55986249,"bid_size":240,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":117,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":335000,"right":"C"},"ohlc":{"ms_of_day":55986249,"open":0.56,"high":0.72,"low":0.02,"close":0.03,"volume":5895,"count":682,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":335000,"right":"C"},"trade":{"ms_of_day":55986249,"sequence":34674346,"size":6,"condition":95,"price":0.03,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":335000,"right":"C"},"quote":{"ms_of_day":55986250,"bid_size":240,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":335000,"right":"C"},"quote":{"ms_of_day":55986250,"bid_size":240,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":76,"ask_exchange":1,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"quote":{"ms_of_day":55986276,"bid_size":342,"bid_exchange":9,"bid":0.95,"bid_condition":50,"ask_size":42,"ask_exchange":7,"ask":0.99,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"quote":{"ms_of_day":55986276,"bid_size":107,"bid_exchange":4,"bid":1.09,"bid_condition":50,"ask_size":111,"ask_exchange":46,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"ohlc":{"ms_of_day":55986276,"open":0.68,"high":1.81,"low":0.68,"close":1.13,"volume":407,"count":58,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"trade":{"ms_of_day":55986276,"sequence":38424197,"size":5,"condition":130,"price":1.13,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"quote":{"ms_of_day":55986276,"bid_size":342,"bid_exchange":9,"bid":0.95,"bid_condition":50,"ask_size":42,"ask_exchange":7,"ask":0.99,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"ohlc":{"ms_of_day":55986276,"open":0.95,"high":1.02,"low":0.95,"close":1.0,"volume":366,"count":42,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"trade":{"ms_of_day":55986276,"sequence":38424199,"size":5,"condition":130,"price":1.0,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"quote":{"ms_of_day":55986276,"bid_size":42,"bid_exchange":7,"bid":1.12,"bid_condition":50,"ask_size":111,"ask_exchange":46,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"quote":{"ms_of_day":55986276,"bid_size":342,"bid_exchange":9,"bid":0.95,"bid_condition":50,"ask_size":42,"ask_exchange":7,"ask":0.99,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"quote":{"ms_of_day":55986276,"bid_size":54,"bid_exchange":7,"bid":1.12,"bid_condition":50,"ask_size":111,"ask_exchange":46,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250328,"strike":8000,"right":"C"},"quote":{"ms_of_day":55983639,"bid_size":937,"bid_exchange":22,"bid":0.15,"bid_condition":50,"ask_size":47,"ask_exchange":9,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250328,"strike":8000,"right":"C"},"ohlc":{"ms_of_day":55986293,"open":0.2,"high":0.94,"low":0.05,"close":0.17,"volume":6942,"count":1032,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250328,"strike":8000,"right":"C"},"trade":{"ms_of_day":55986293,"sequence":38424905,"size":1,"condition":125,"price":0.17,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":587000,"right":"C"},"quote":{"ms_of_day":55986290,"bid_size":61,"bid_exchange":1,"bid":6.26,"bid_condition":50,"ask_size":183,"ask_exchange":65,"ask":6.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":587000,"right":"C"},"ohlc":{"ms_of_day":55986290,"open":16.57,"high":16.57,"low":5.45,"close":6.26,"volume":3164,"count":406,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":587000,"right":"C"},"trade":{"ms_of_day":55986290,"sequence":600791513,"size":9,"condition":95,"price":6.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":587000,"right":"C"},"quote":{"ms_of_day":55986300,"bid_size":61,"bid_exchange":1,"bid":6.26,"bid_condition":50,"ask_size":182,"ask_exchange":5,"ask":6.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250401,"strike":210000,"right":"C"},"quote":{"ms_of_day":55986283,"bid_size":331,"bid_exchange":46,"bid":0.55,"bid_condition":50,"ask_size":374,"ask_exchange":42,"ask":0.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250401,"strike":210000,"right":"C"},"ohlc":{"ms_of_day":55986301,"open":1.67,"high":2.44,"low":0.38,"close":0.57,"volume":1408,"count":235,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250401,"strike":210000,"right":"C"},"trade":{"ms_of_day":55986301,"sequence":-1344850819,"size":1,"condition":125,"price":0.57,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250401,"strike":210000,"right":"C"},"quote":{"ms_of_day":55986301,"bid_size":331,"bid_exchange":46,"bid":0.55,"bid_condition":50,"ask_size":516,"ask_exchange":11,"ask":0.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250401,"strike":210000,"right":"C"},"quote":{"ms_of_day":55986302,"bid_size":331,"bid_exchange":46,"bid":0.55,"bid_condition":50,"ask_size":516,"ask_exchange":11,"ask":0.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":484000,"right":"C"},"quote":{"ms_of_day":55986308,"bid_size":92,"bid_exchange":65,"bid":4.28,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":4.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":587000,"right":"C"},"quote":{"ms_of_day":55986308,"bid_size":61,"bid_exchange":1,"bid":6.26,"bid_condition":50,"ask_size":177,"ask_exchange":65,"ask":6.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5430000,"right":"P"},"quote":{"ms_of_day":55986323,"bid_size":89,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":464,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5430000,"right":"P"},"ohlc":{"ms_of_day":55986323,"open":19.37,"high":27.5,"low":0.1,"close":0.1,"volume":265,"count":85,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5430000,"right":"P"},"trade":{"ms_of_day":55986323,"sequence":600796838,"size":6,"condition":95,"price":0.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55986335,"bid_size":2933,"bid_exchange":42,"bid":0.94,"bid_condition":50,"ask_size":344,"ask_exchange":1,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":125000,"right":"C"},"ohlc":{"ms_of_day":55986335,"open":8.85,"high":8.9,"low":0.8,"close":0.94,"volume":246802,"count":37351,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":125000,"right":"C"},"trade":{"ms_of_day":55986335,"sequence":735002297,"size":3,"condition":18,"price":0.94,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55986335,"bid_size":2756,"bid_exchange":42,"bid":0.94,"bid_condition":50,"ask_size":344,"ask_exchange":1,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55986335,"bid_size":2756,"bid_exchange":42,"bid":0.94,"bid_condition":50,"ask_size":344,"ask_exchange":1,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55986361,"bid_size":40,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":145,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55986361,"open":48.1,"high":48.1,"low":0.25,"close":0.75,"volume":76905,"count":28095,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55986361,"sequence":600799540,"size":1,"condition":134,"price":0.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55986361,"bid_size":161,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":367,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55986361,"open":27.46,"high":29.1,"low":0.15,"close":0.35,"volume":58440,"count":19519,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55986361,"sequence":600799542,"size":1,"condition":134,"price":0.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VST","expiration":20250328,"strike":122000,"right":"P"},"quote":{"ms_of_day":55986377,"bid_size":961,"bid_exchange":43,"bid":2.86,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VST","expiration":20250328,"strike":122000,"right":"P"},"ohlc":{"ms_of_day":55986377,"open":9.85,"high":9.85,"low":0.25,"close":3.0,"volume":857,"count":141,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VST","expiration":20250328,"strike":122000,"right":"P"},"trade":{"ms_of_day":55986377,"sequence":-123280968,"size":1,"condition":18,"price":3.0,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VST","expiration":20250328,"strike":122000,"right":"P"},"quote":{"ms_of_day":55986377,"bid_size":961,"bid_exchange":43,"bid":2.86,"bid_condition":50,"ask_size":44,"ask_exchange":43,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VST","expiration":20250328,"strike":122000,"right":"P"},"quote":{"ms_of_day":55986377,"bid_size":1,"bid_exchange":7,"bid":3.0,"bid_condition":50,"ask_size":44,"ask_exchange":43,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55986406,"bid_size":40,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":171,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55986407,"bid_size":40,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":174,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":240000,"right":"P"},"quote":{"ms_of_day":55986421,"bid_size":30,"bid_exchange":73,"bid":39.9,"bid_condition":50,"ask_size":43,"ask_exchange":76,"ask":40.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":240000,"right":"P"},"ohlc":{"ms_of_day":55986421,"open":48.0,"high":52.65,"low":27.2,"close":40.5,"volume":39,"count":9,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":240000,"right":"P"},"trade":{"ms_of_day":55986421,"sequence":-627172560,"size":1,"condition":18,"price":40.5,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":240000,"right":"P"},"quote":{"ms_of_day":55986422,"bid_size":78,"bid_exchange":1,"bid":39.9,"bid_condition":50,"ask_size":43,"ask_exchange":76,"ask":40.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":240000,"right":"P"},"quote":{"ms_of_day":55986422,"bid_size":78,"bid_exchange":1,"bid":39.9,"bid_condition":50,"ask_size":43,"ask_exchange":76,"ask":40.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55986429,"bid_size":161,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":373,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"C"},"quote":{"ms_of_day":55986325,"bid_size":1,"bid_exchange":1,"bid":5.35,"bid_condition":50,"ask_size":652,"ask_exchange":5,"ask":5.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55986428,"open":2.36,"high":5.83,"low":1.8,"close":5.39,"volume":12818,"count":3510,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"C"},"trade":{"ms_of_day":55986428,"sequence":-629739772,"size":1,"condition":130,"price":5.39,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"P"},"quote":{"ms_of_day":55982193,"bid_size":77,"bid_exchange":42,"bid":2.83,"bid_condition":50,"ask_size":941,"ask_exchange":42,"ask":2.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55986428,"open":12.8,"high":12.8,"low":2.73,"close":2.85,"volume":5714,"count":2545,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"P"},"trade":{"ms_of_day":55986428,"sequence":-629739771,"size":1,"condition":130,"price":2.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"C"},"quote":{"ms_of_day":55986428,"bid_size":50,"bid_exchange":6,"bid":5.25,"bid_condition":50,"ask_size":652,"ask_exchange":5,"ask":5.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"C"},"quote":{"ms_of_day":55986428,"bid_size":50,"bid_exchange":6,"bid":5.25,"bid_condition":50,"ask_size":652,"ask_exchange":5,"ask":5.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LMT","expiration":20250404,"strike":450000,"right":"C"},"quote":{"ms_of_day":55986450,"bid_size":67,"bid_exchange":9,"bid":3.0,"bid_condition":50,"ask_size":151,"ask_exchange":43,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LMT","expiration":20250404,"strike":450000,"right":"C"},"ohlc":{"ms_of_day":55986451,"open":1.6,"high":5.3,"low":1.4,"close":3.2,"volume":126,"count":71,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LMT","expiration":20250404,"strike":450000,"right":"C"},"trade":{"ms_of_day":55986451,"sequence":-1344847783,"size":1,"condition":18,"price":3.2,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LMT","expiration":20250404,"strike":450000,"right":"C"},"quote":{"ms_of_day":55986451,"bid_size":67,"bid_exchange":9,"bid":3.0,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LMT","expiration":20250404,"strike":450000,"right":"C"},"quote":{"ms_of_day":55986451,"bid_size":49,"bid_exchange":11,"bid":3.0,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250502,"strike":345000,"right":"C"},"quote":{"ms_of_day":55986456,"bid_size":113,"bid_exchange":43,"bid":7.7,"bid_condition":50,"ask_size":151,"ask_exchange":43,"ask":8.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":320000,"right":"C"},"quote":{"ms_of_day":55986456,"bid_size":718,"bid_exchange":43,"bid":8.0,"bid_condition":50,"ask_size":192,"ask_exchange":9,"ask":9.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250516,"strike":300000,"right":"P"},"quote":{"ms_of_day":55986005,"bid_size":1,"bid_exchange":7,"bid":52.7,"bid_condition":50,"ask_size":59,"ask_exchange":43,"ask":53.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250516,"strike":300000,"right":"P"},"ohlc":{"ms_of_day":55986456,"open":33.6,"high":79.8,"low":26.0,"close":52.7,"volume":334,"count":144,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250516,"strike":300000,"right":"P"},"trade":{"ms_of_day":55986456,"sequence":-627170225,"size":1,"condition":18,"price":52.7,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":315000,"right":"C"},"quote":{"ms_of_day":55986456,"bid_size":1,"bid_exchange":6,"bid":9.6,"bid_condition":50,"ask_size":96,"ask_exchange":9,"ask":10.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":315000,"right":"C"},"ohlc":{"ms_of_day":55986456,"open":32.29,"high":34.3,"low":10.0,"close":10.0,"volume":144,"count":56,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":315000,"right":"C"},"trade":{"ms_of_day":55986456,"sequence":-627170301,"size":1,"condition":18,"price":10.0,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250516,"strike":300000,"right":"P"},"quote":{"ms_of_day":55986456,"bid_size":82,"bid_exchange":11,"bid":51.7,"bid_condition":50,"ask_size":59,"ask_exchange":43,"ask":53.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250516,"strike":300000,"right":"P"},"quote":{"ms_of_day":55986457,"bid_size":50,"bid_exchange":9,"bid":51.7,"bid_condition":50,"ask_size":59,"ask_exchange":43,"ask":53.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250502,"strike":345000,"right":"C"},"quote":{"ms_of_day":55986457,"bid_size":112,"bid_exchange":43,"bid":7.7,"bid_condition":50,"ask_size":151,"ask_exchange":43,"ask":8.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":310000,"right":"C"},"quote":{"ms_of_day":55981237,"bid_size":30,"bid_exchange":47,"bid":0.5,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":310000,"right":"C"},"ohlc":{"ms_of_day":55986456,"open":55.8,"high":62.0,"low":0.5,"close":0.6,"volume":6877,"count":1452,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":310000,"right":"C"},"trade":{"ms_of_day":55986456,"sequence":-627170215,"size":1,"condition":18,"price":0.6,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":310000,"right":"C"},"quote":{"ms_of_day":55986456,"bid_size":30,"bid_exchange":47,"bid":0.5,"bid_condition":50,"ask_size":30,"ask_exchange":47,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":320000,"right":"C"},"quote":{"ms_of_day":55986457,"bid_size":718,"bid_exchange":43,"bid":8.0,"bid_condition":50,"ask_size":191,"ask_exchange":9,"ask":9.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":315000,"right":"C"},"quote":{"ms_of_day":55986460,"bid_size":1,"bid_exchange":6,"bid":9.6,"bid_condition":50,"ask_size":37,"ask_exchange":43,"ask":10.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":310000,"right":"C"},"quote":{"ms_of_day":55986460,"bid_size":31,"bid_exchange":47,"bid":0.5,"bid_condition":50,"ask_size":12,"ask_exchange":47,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":420000,"right":"C"},"quote":{"ms_of_day":55986462,"bid_size":42,"bid_exchange":43,"bid":9.6,"bid_condition":50,"ask_size":26,"ask_exchange":11,"ask":10.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":420000,"right":"C"},"ohlc":{"ms_of_day":55986462,"open":34.5,"high":34.5,"low":6.9,"close":10.0,"volume":35,"count":24,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":420000,"right":"C"},"trade":{"ms_of_day":55986462,"sequence":-627168103,"size":2,"condition":18,"price":10.0,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":420000,"right":"C"},"quote":{"ms_of_day":55986462,"bid_size":41,"bid_exchange":43,"bid":9.6,"bid_condition":50,"ask_size":26,"ask_exchange":11,"ask":10.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":420000,"right":"C"},"quote":{"ms_of_day":55986463,"bid_size":41,"bid_exchange":43,"bid":9.6,"bid_condition":50,"ask_size":26,"ask_exchange":11,"ask":10.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DFS","expiration":20250417,"strike":160000,"right":"P"},"quote":{"ms_of_day":55986361,"bid_size":5,"bid_exchange":22,"bid":8.3,"bid_condition":50,"ask_size":7,"ask_exchange":73,"ask":9.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DFS","expiration":20250417,"strike":160000,"right":"P"},"ohlc":{"ms_of_day":55986460,"open":9.6,"high":14.5,"low":5.0,"close":9.2,"volume":649,"count":372,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DFS","expiration":20250417,"strike":160000,"right":"P"},"trade":{"ms_of_day":55986460,"sequence":-926470843,"size":2,"condition":125,"price":9.2,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DFS","expiration":20250417,"strike":160000,"right":"P"},"quote":{"ms_of_day":55986460,"bid_size":11,"bid_exchange":47,"bid":8.3,"bid_condition":50,"ask_size":7,"ask_exchange":73,"ask":9.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DFS","expiration":20250417,"strike":160000,"right":"P"},"quote":{"ms_of_day":55986460,"bid_size":11,"bid_exchange":47,"bid":8.3,"bid_condition":50,"ask_size":7,"ask_exchange":73,"ask":9.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250417,"strike":920000,"right":"C"},"quote":{"ms_of_day":55986152,"bid_size":7,"bid_exchange":4,"bid":33.75,"bid_condition":50,"ask_size":22,"ask_exchange":4,"ask":34.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250417,"strike":920000,"right":"C"},"ohlc":{"ms_of_day":55986463,"open":147.35,"high":147.35,"low":9.89,"close":34.27,"volume":541,"count":246,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250417,"strike":920000,"right":"C"},"trade":{"ms_of_day":55986463,"sequence":-926470713,"size":5,"condition":130,"price":34.27,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250417,"strike":925000,"right":"C"},"quote":{"ms_of_day":55986299,"bid_size":21,"bid_exchange":43,"bid":30.15,"bid_condition":50,"ask_size":41,"ask_exchange":65,"ask":31.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250417,"strike":925000,"right":"C"},"ohlc":{"ms_of_day":55986463,"open":71.03,"high":71.03,"low":9.32,"close":30.64,"volume":625,"count":276,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250417,"strike":925000,"right":"C"},"trade":{"ms_of_day":55986463,"sequence":-926470712,"size":5,"condition":130,"price":30.64,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250417,"strike":920000,"right":"C"},"quote":{"ms_of_day":55986464,"bid_size":7,"bid_exchange":4,"bid":33.75,"bid_condition":50,"ask_size":8,"ask_exchange":11,"ask":34.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250417,"strike":920000,"right":"C"},"quote":{"ms_of_day":55986464,"bid_size":7,"bid_exchange":4,"bid":33.75,"bid_condition":50,"ask_size":8,"ask_exchange":11,"ask":34.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":93000,"right":"C"},"quote":{"ms_of_day":55986464,"bid_size":33,"bid_exchange":73,"bid":0.76,"bid_condition":50,"ask_size":33,"ask_exchange":76,"ask":0.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":93000,"right":"C"},"ohlc":{"ms_of_day":55986464,"open":4.05,"high":5.62,"low":0.01,"close":0.77,"volume":31457,"count":5796,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":93000,"right":"C"},"trade":{"ms_of_day":55986464,"sequence":-1153130164,"size":1,"condition":18,"price":0.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":93000,"right":"C"},"quote":{"ms_of_day":55986465,"bid_size":33,"bid_exchange":73,"bid":0.76,"bid_condition":50,"ask_size":26,"ask_exchange":76,"ask":0.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":93000,"right":"C"},"quote":{"ms_of_day":55986465,"bid_size":33,"bid_exchange":73,"bid":0.76,"bid_condition":50,"ask_size":20,"ask_exchange":65,"ask":0.78,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HD","expiration":20250425,"strike":400000,"right":"C"},"quote":{"ms_of_day":55986470,"bid_size":24,"bid_exchange":5,"bid":0.53,"bid_condition":50,"ask_size":46,"ask_exchange":7,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HD","expiration":20250425,"strike":400000,"right":"C"},"quote":{"ms_of_day":55986470,"bid_size":37,"bid_exchange":73,"bid":0.53,"bid_condition":50,"ask_size":46,"ask_exchange":7,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20250919,"strike":46000,"right":"P"},"quote":{"ms_of_day":55986479,"bid_size":224,"bid_exchange":5,"bid":13.6,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":13.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20250919,"strike":46000,"right":"P"},"ohlc":{"ms_of_day":55986480,"open":13.5,"high":13.8,"low":10.9,"close":13.7,"volume":25,"count":13,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20250919,"strike":46000,"right":"P"},"trade":{"ms_of_day":55986480,"sequence":-1153128863,"size":1,"condition":18,"price":13.7,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20250919,"strike":46000,"right":"P"},"quote":{"ms_of_day":55986480,"bid_size":224,"bid_exchange":5,"bid":13.6,"bid_condition":50,"ask_size":198,"ask_exchange":11,"ask":13.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20250919,"strike":46000,"right":"P"},"quote":{"ms_of_day":55986490,"bid_size":359,"bid_exchange":7,"bid":13.6,"bid_condition":50,"ask_size":198,"ask_exchange":11,"ask":13.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22000,"right":"C"},"quote":{"ms_of_day":55986490,"bid_size":6,"bid_exchange":60,"bid":0.75,"bid_condition":50,"ask_size":12,"ask_exchange":11,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":315000,"right":"C"},"quote":{"ms_of_day":55986506,"bid_size":1,"bid_exchange":6,"bid":9.6,"bid_condition":50,"ask_size":29,"ask_exchange":43,"ask":10.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDC","expiration":20250411,"strike":42500,"right":"P"},"quote":{"ms_of_day":55986512,"bid_size":31,"bid_exchange":46,"bid":1.55,"bid_condition":50,"ask_size":41,"ask_exchange":69,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250502,"strike":275000,"right":"C"},"quote":{"ms_of_day":55986518,"bid_size":42,"bid_exchange":69,"bid":27.05,"bid_condition":50,"ask_size":15,"ask_exchange":11,"ask":27.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250502,"strike":275000,"right":"C"},"ohlc":{"ms_of_day":55986518,"open":23.7,"high":35.55,"low":23.7,"close":27.2,"volume":424,"count":145,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250502,"strike":275000,"right":"C"},"trade":{"ms_of_day":55986518,"sequence":34688367,"size":1,"condition":18,"price":27.2,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250502,"strike":275000,"right":"C"},"quote":{"ms_of_day":55986518,"bid_size":76,"bid_exchange":42,"bid":27.05,"bid_condition":50,"ask_size":15,"ask_exchange":11,"ask":27.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250502,"strike":275000,"right":"C"},"quote":{"ms_of_day":55986518,"bid_size":76,"bid_exchange":42,"bid":27.05,"bid_condition":50,"ask_size":15,"ask_exchange":11,"ask":27.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARE","expiration":20250417,"strike":97500,"right":"C"},"quote":{"ms_of_day":55985180,"bid_size":23,"bid_exchange":9,"bid":1.25,"bid_condition":50,"ask_size":30,"ask_exchange":73,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARE","expiration":20250417,"strike":97500,"right":"C"},"ohlc":{"ms_of_day":55986517,"open":5.0,"high":5.0,"low":1.2,"close":1.27,"volume":183,"count":51,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARE","expiration":20250417,"strike":97500,"right":"C"},"trade":{"ms_of_day":55986517,"sequence":-627164651,"size":2,"condition":131,"price":1.27,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARE","expiration":20250417,"strike":100000,"right":"C"},"quote":{"ms_of_day":55949043,"bid_size":21,"bid_exchange":43,"bid":0.55,"bid_condition":50,"ask_size":28,"ask_exchange":76,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARE","expiration":20250417,"strike":100000,"right":"C"},"ohlc":{"ms_of_day":55986517,"open":3.32,"high":5.15,"low":0.55,"close":0.63,"volume":213,"count":82,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARE","expiration":20250417,"strike":100000,"right":"C"},"trade":{"ms_of_day":55986517,"sequence":-627164650,"size":2,"condition":131,"price":0.63,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARE","expiration":20250417,"strike":97500,"right":"C"},"quote":{"ms_of_day":55985180,"bid_size":23,"bid_exchange":9,"bid":1.25,"bid_condition":50,"ask_size":30,"ask_exchange":73,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARE","expiration":20250417,"strike":97500,"right":"C"},"ohlc":{"ms_of_day":55986517,"open":5.0,"high":5.0,"low":1.2,"close":1.27,"volume":186,"count":52,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARE","expiration":20250417,"strike":97500,"right":"C"},"trade":{"ms_of_day":55986517,"sequence":-627164649,"size":3,"condition":131,"price":1.27,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARE","expiration":20250417,"strike":100000,"right":"C"},"quote":{"ms_of_day":55949043,"bid_size":21,"bid_exchange":43,"bid":0.55,"bid_condition":50,"ask_size":28,"ask_exchange":76,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARE","expiration":20250417,"strike":100000,"right":"C"},"ohlc":{"ms_of_day":55986517,"open":3.32,"high":5.15,"low":0.55,"close":0.63,"volume":216,"count":83,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARE","expiration":20250417,"strike":100000,"right":"C"},"trade":{"ms_of_day":55986517,"sequence":-627164648,"size":3,"condition":131,"price":0.63,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARE","expiration":20250417,"strike":97500,"right":"C"},"quote":{"ms_of_day":55985180,"bid_size":23,"bid_exchange":9,"bid":1.25,"bid_condition":50,"ask_size":30,"ask_exchange":73,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARE","expiration":20250417,"strike":97500,"right":"C"},"ohlc":{"ms_of_day":55986517,"open":5.0,"high":5.0,"low":1.2,"close":1.27,"volume":188,"count":53,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARE","expiration":20250417,"strike":97500,"right":"C"},"trade":{"ms_of_day":55986517,"sequence":-627164647,"size":2,"condition":131,"price":1.27,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARE","expiration":20250417,"strike":100000,"right":"C"},"quote":{"ms_of_day":55949043,"bid_size":21,"bid_exchange":43,"bid":0.55,"bid_condition":50,"ask_size":28,"ask_exchange":76,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARE","expiration":20250417,"strike":100000,"right":"C"},"ohlc":{"ms_of_day":55986517,"open":3.32,"high":5.15,"low":0.55,"close":0.63,"volume":218,"count":84,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARE","expiration":20250417,"strike":100000,"right":"C"},"trade":{"ms_of_day":55986517,"sequence":-627164646,"size":2,"condition":131,"price":0.63,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TRMD","expiration":20250417,"strike":17500,"right":"P"},"quote":{"ms_of_day":55986403,"bid_size":189,"bid_exchange":5,"bid":0.9,"bid_condition":50,"ask_size":114,"ask_exchange":5,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TRMD","expiration":20250417,"strike":17500,"right":"P"},"ohlc":{"ms_of_day":55986521,"open":1.6,"high":1.8,"low":0.25,"close":0.98,"volume":1411,"count":162,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TRMD","expiration":20250417,"strike":17500,"right":"P"},"trade":{"ms_of_day":55986521,"sequence":34689109,"size":1,"condition":125,"price":0.98,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TRMD","expiration":20250417,"strike":17500,"right":"P"},"quote":{"ms_of_day":55986521,"bid_size":205,"bid_exchange":4,"bid":0.9,"bid_condition":50,"ask_size":114,"ask_exchange":5,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TRMD","expiration":20250417,"strike":17500,"right":"P"},"quote":{"ms_of_day":55986521,"bid_size":219,"bid_exchange":5,"bid":0.9,"bid_condition":50,"ask_size":114,"ask_exchange":5,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55986514,"bid_size":152,"bid_exchange":4,"bid":3.84,"bid_condition":50,"ask_size":81,"ask_exchange":6,"ask":3.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55986522,"open":17.32,"high":17.47,"low":2.44,"close":3.88,"volume":40962,"count":7016,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"trade":{"ms_of_day":55986522,"sequence":600805321,"size":15,"condition":130,"price":3.88,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55986467,"bid_size":80,"bid_exchange":11,"bid":3.2,"bid_condition":50,"ask_size":52,"ask_exchange":47,"ask":3.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55986522,"open":16.95,"high":16.97,"low":2.0,"close":3.2,"volume":78368,"count":13166,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55986522,"sequence":600805322,"size":15,"condition":130,"price":3.2,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250328,"strike":18910000,"right":"P"},"quote":{"ms_of_day":55922088,"bid_size":60,"bid_exchange":6,"bid":0.15,"bid_condition":50,"ask_size":24,"ask_exchange":6,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250328,"strike":18910000,"right":"P"},"ohlc":{"ms_of_day":55986522,"open":3.12,"high":3.12,"low":0.33,"close":0.33,"volume":2,"count":2,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250328,"strike":18910000,"right":"P"},"trade":{"ms_of_day":55986522,"sequence":842761418,"size":1,"condition":131,"price":0.33,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250328,"strike":19350000,"right":"P"},"quote":{"ms_of_day":55986422,"bid_size":33,"bid_exchange":6,"bid":3.0,"bid_condition":50,"ask_size":26,"ask_exchange":6,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250328,"strike":19350000,"right":"P"},"ohlc":{"ms_of_day":55986522,"open":117.86,"high":305.0,"low":2.75,"close":3.23,"volume":137,"count":85,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250328,"strike":19350000,"right":"P"},"trade":{"ms_of_day":55986522,"sequence":842761419,"size":1,"condition":131,"price":3.23,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55986514,"bid_size":152,"bid_exchange":4,"bid":3.84,"bid_condition":50,"ask_size":81,"ask_exchange":6,"ask":3.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55986537,"open":17.32,"high":17.47,"low":2.44,"close":3.87,"volume":40966,"count":7017,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"trade":{"ms_of_day":55986537,"sequence":600806452,"size":4,"condition":131,"price":3.87,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55986467,"bid_size":80,"bid_exchange":11,"bid":3.2,"bid_condition":50,"ask_size":52,"ask_exchange":47,"ask":3.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55986537,"open":16.95,"high":16.97,"low":2.0,"close":3.21,"volume":78372,"count":13167,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55986537,"sequence":600806461,"size":4,"condition":131,"price":3.21,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55986545,"bid_size":80,"bid_exchange":11,"bid":3.2,"bid_condition":50,"ask_size":52,"ask_exchange":47,"ask":3.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250425,"strike":47000,"right":"C"},"quote":{"ms_of_day":55967496,"bid_size":56,"bid_exchange":9,"bid":0.74,"bid_condition":50,"ask_size":48,"ask_exchange":7,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250425,"strike":47000,"right":"C"},"ohlc":{"ms_of_day":55986551,"open":1.08,"high":2.12,"low":0.59,"close":0.74,"volume":413,"count":44,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250425,"strike":47000,"right":"C"},"trade":{"ms_of_day":55986551,"sequence":-1344844316,"size":1,"condition":18,"price":0.74,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250425,"strike":47000,"right":"C"},"quote":{"ms_of_day":55986551,"bid_size":505,"bid_exchange":73,"bid":0.74,"bid_condition":50,"ask_size":48,"ask_exchange":7,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250425,"strike":47000,"right":"C"},"quote":{"ms_of_day":55986551,"bid_size":505,"bid_exchange":73,"bid":0.74,"bid_condition":50,"ask_size":48,"ask_exchange":7,"ask":0.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55986575,"bid_size":81,"bid_exchange":6,"bid":3.84,"bid_condition":50,"ask_size":81,"ask_exchange":6,"ask":3.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55986576,"bid_size":70,"bid_exchange":73,"bid":3.2,"bid_condition":50,"ask_size":52,"ask_exchange":47,"ask":3.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":30000,"right":"C"},"quote":{"ms_of_day":55982854,"bid_size":2,"bid_exchange":46,"bid":0.6,"bid_condition":50,"ask_size":93,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":30000,"right":"C"},"ohlc":{"ms_of_day":55986590,"open":1.9,"high":2.4,"low":0.39,"close":0.6,"volume":38468,"count":5798,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":30000,"right":"C"},"trade":{"ms_of_day":55986590,"sequence":-629730674,"size":1,"condition":125,"price":0.6,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250328,"strike":49500,"right":"C"},"quote":{"ms_of_day":55982189,"bid_size":223,"bid_exchange":5,"bid":0.84,"bid_condition":50,"ask_size":66,"ask_exchange":31,"ask":0.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250328,"strike":49500,"right":"C"},"ohlc":{"ms_of_day":55986592,"open":1.13,"high":1.14,"low":0.4,"close":0.84,"volume":1860,"count":159,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250328,"strike":49500,"right":"C"},"trade":{"ms_of_day":55986592,"sequence":-123269146,"size":34,"condition":138,"price":0.84,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":51000,"right":"C"},"quote":{"ms_of_day":55982149,"bid_size":431,"bid_exchange":42,"bid":0.49,"bid_condition":50,"ask_size":62,"ask_exchange":31,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":51000,"right":"C"},"ohlc":{"ms_of_day":55986592,"open":0.6,"high":0.6,"low":0.29,"close":0.5,"volume":779,"count":57,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":51000,"right":"C"},"trade":{"ms_of_day":55986592,"sequence":-123269145,"size":34,"condition":138,"price":0.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":49000,"right":"P"},"quote":{"ms_of_day":55985315,"bid_size":243,"bid_exchange":42,"bid":0.31,"bid_condition":50,"ask_size":106,"ask_exchange":31,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":49000,"right":"P"},"ohlc":{"ms_of_day":55986592,"open":1.35,"high":1.77,"low":0.28,"close":0.31,"volume":1058,"count":117,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":49000,"right":"P"},"trade":{"ms_of_day":55986592,"sequence":-123269144,"size":34,"condition":138,"price":0.31,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55986576,"bid_size":1,"bid_exchange":6,"bid":2.61,"bid_condition":50,"ask_size":80,"ask_exchange":31,"ask":2.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55986589,"open":15.61,"high":15.61,"low":1.64,"close":2.62,"volume":90552,"count":14223,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"trade":{"ms_of_day":55986589,"sequence":600808071,"size":1,"condition":18,"price":2.62,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55986557,"bid_size":204,"bid_exchange":6,"bid":1.15,"bid_condition":50,"ask_size":164,"ask_exchange":6,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"ohlc":{"ms_of_day":55986592,"open":16.5,"high":17.9,"low":0.57,"close":1.15,"volume":89531,"count":13602,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"trade":{"ms_of_day":55986592,"sequence":1427967613,"size":6,"condition":125,"price":1.15,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250404,"strike":405000,"right":"C"},"quote":{"ms_of_day":55984019,"bid_size":30,"bid_exchange":47,"bid":1.0,"bid_condition":50,"ask_size":49,"ask_exchange":46,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250404,"strike":405000,"right":"C"},"ohlc":{"ms_of_day":55986598,"open":8.95,"high":10.42,"low":0.7,"close":1.0,"volume":12527,"count":2735,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250404,"strike":405000,"right":"C"},"trade":{"ms_of_day":55986598,"sequence":842765726,"size":1,"condition":18,"price":1.0,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250404,"strike":405000,"right":"C"},"quote":{"ms_of_day":55986598,"bid_size":123,"bid_exchange":73,"bid":1.0,"bid_condition":50,"ask_size":49,"ask_exchange":46,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250404,"strike":405000,"right":"C"},"quote":{"ms_of_day":55986598,"bid_size":124,"bid_exchange":73,"bid":1.0,"bid_condition":50,"ask_size":49,"ask_exchange":46,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55986606,"bid_size":50,"bid_exchange":73,"bid":2.61,"bid_condition":50,"ask_size":80,"ask_exchange":31,"ask":2.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55986607,"bid_size":152,"bid_exchange":4,"bid":3.84,"bid_condition":50,"ask_size":81,"ask_exchange":6,"ask":3.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55986609,"bid_size":345,"bid_exchange":5,"bid":1.15,"bid_condition":50,"ask_size":164,"ask_exchange":6,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55986576,"bid_size":205,"bid_exchange":46,"bid":0.69,"bid_condition":50,"ask_size":203,"ask_exchange":6,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55986626,"open":3.09,"high":7.97,"low":0.21,"close":0.71,"volume":441763,"count":55331,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55986626,"sequence":600808747,"size":1,"condition":18,"price":0.71,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":605000,"right":"P"},"quote":{"ms_of_day":55986314,"bid_size":75,"bid_exchange":5,"bid":35.63,"bid_condition":50,"ask_size":8,"ask_exchange":43,"ask":35.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":605000,"right":"P"},"ohlc":{"ms_of_day":55986631,"open":30.22,"high":47.49,"low":26.85,"close":35.79,"volume":847,"count":278,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":605000,"right":"P"},"trade":{"ms_of_day":55986631,"sequence":1427967976,"size":1,"condition":130,"price":35.79,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55986631,"bid_size":50,"bid_exchange":69,"bid":2.61,"bid_condition":50,"ask_size":80,"ask_exchange":31,"ask":2.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":550000,"right":"P"},"quote":{"ms_of_day":55986430,"bid_size":172,"bid_exchange":65,"bid":3.22,"bid_condition":50,"ask_size":121,"ask_exchange":7,"ask":3.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":550000,"right":"P"},"ohlc":{"ms_of_day":55986631,"open":6.55,"high":13.82,"low":2.04,"close":3.23,"volume":136599,"count":10001,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":550000,"right":"P"},"trade":{"ms_of_day":55986631,"sequence":1427967975,"size":1,"condition":130,"price":3.23,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55986635,"bid_size":204,"bid_exchange":6,"bid":1.15,"bid_condition":50,"ask_size":164,"ask_exchange":6,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":245000,"right":"P"},"quote":{"ms_of_day":55986562,"bid_size":13,"bid_exchange":73,"bid":6.2,"bid_condition":50,"ask_size":5,"ask_exchange":31,"ask":6.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":245000,"right":"P"},"ohlc":{"ms_of_day":55986635,"open":34.65,"high":39.65,"low":4.25,"close":6.24,"volume":2867,"count":614,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":245000,"right":"P"},"trade":{"ms_of_day":55986635,"sequence":34694971,"size":1,"condition":125,"price":6.24,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":245000,"right":"P"},"quote":{"ms_of_day":55986635,"bid_size":13,"bid_exchange":73,"bid":6.2,"bid_condition":50,"ask_size":4,"ask_exchange":47,"ask":6.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5745000,"right":"C"},"quote":{"ms_of_day":55986646,"bid_size":186,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":596,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5745000,"right":"C"},"ohlc":{"ms_of_day":55986646,"open":25.8,"high":25.8,"low":0.05,"close":0.15,"volume":40398,"count":12831,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5745000,"right":"C"},"trade":{"ms_of_day":55986646,"sequence":600810028,"size":1,"condition":18,"price":0.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250328,"strike":8000,"right":"C"},"quote":{"ms_of_day":55986648,"bid_size":1000,"bid_exchange":22,"bid":0.15,"bid_condition":50,"ask_size":47,"ask_exchange":9,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QUBT","expiration":20250328,"strike":8000,"right":"C"},"quote":{"ms_of_day":55986648,"bid_size":1000,"bid_exchange":22,"bid":0.15,"bid_condition":50,"ask_size":47,"ask_exchange":9,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABBV","expiration":20250328,"strike":197500,"right":"C"},"quote":{"ms_of_day":55969408,"bid_size":18,"bid_exchange":46,"bid":4.75,"bid_condition":50,"ask_size":16,"ask_exchange":46,"ask":5.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABBV","expiration":20250328,"strike":197500,"right":"C"},"ohlc":{"ms_of_day":55986655,"open":13.37,"high":13.37,"low":5.01,"close":5.01,"volume":6,"count":5,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABBV","expiration":20250328,"strike":197500,"right":"C"},"trade":{"ms_of_day":55986655,"sequence":-1410531668,"size":1,"condition":131,"price":5.01,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABBV","expiration":20250404,"strike":197500,"right":"C"},"quote":{"ms_of_day":55983941,"bid_size":195,"bid_exchange":5,"bid":6.2,"bid_condition":50,"ask_size":137,"ask_exchange":5,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABBV","expiration":20250404,"strike":197500,"right":"C"},"ohlc":{"ms_of_day":55986655,"open":13.62,"high":13.62,"low":6.38,"close":6.38,"volume":4,"count":4,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABBV","expiration":20250404,"strike":197500,"right":"C"},"trade":{"ms_of_day":55986655,"sequence":-1410531669,"size":1,"condition":131,"price":6.38,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55986661,"bid_size":66,"bid_exchange":73,"bid":0.31,"bid_condition":50,"ask_size":71,"ask_exchange":42,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55986664,"open":6.96,"high":7.74,"low":0.13,"close":0.32,"volume":188564,"count":24605,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"trade":{"ms_of_day":55986664,"sequence":-62520813,"size":10,"condition":18,"price":0.32,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55986664,"bid_size":66,"bid_exchange":73,"bid":0.31,"bid_condition":50,"ask_size":96,"ask_exchange":60,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55986661,"bid_size":205,"bid_exchange":46,"bid":0.69,"bid_condition":50,"ask_size":187,"ask_exchange":4,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NNE","expiration":20250516,"strike":17500,"right":"P"},"quote":{"ms_of_day":55986501,"bid_size":96,"bid_exchange":11,"bid":0.2,"bid_condition":50,"ask_size":116,"ask_exchange":9,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NNE","expiration":20250516,"strike":17500,"right":"P"},"ohlc":{"ms_of_day":55986668,"open":0.3,"high":0.3,"low":0.23,"close":0.26,"volume":257,"count":48,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NNE","expiration":20250516,"strike":17500,"right":"P"},"trade":{"ms_of_day":55986668,"sequence":735006214,"size":1,"condition":125,"price":0.26,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NNE","expiration":20250516,"strike":17500,"right":"P"},"quote":{"ms_of_day":55986668,"bid_size":96,"bid_exchange":11,"bid":0.2,"bid_condition":50,"ask_size":163,"ask_exchange":4,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NNE","expiration":20250516,"strike":17500,"right":"P"},"quote":{"ms_of_day":55986668,"bid_size":96,"bid_exchange":11,"bid":0.2,"bid_condition":50,"ask_size":163,"ask_exchange":4,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250425,"strike":14500,"right":"C"},"quote":{"ms_of_day":55986493,"bid_size":1400,"bid_exchange":5,"bid":0.53,"bid_condition":50,"ask_size":307,"ask_exchange":5,"ask":0.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250425,"strike":14500,"right":"C"},"ohlc":{"ms_of_day":55986685,"open":0.21,"high":0.55,"low":0.12,"close":0.55,"volume":816,"count":80,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250425,"strike":14500,"right":"C"},"trade":{"ms_of_day":55986685,"sequence":38443498,"size":2,"condition":125,"price":0.55,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BUD","expiration":20250417,"strike":50000,"right":"C"},"quote":{"ms_of_day":55986693,"bid_size":6,"bid_exchange":43,"bid":12.1,"bid_condition":50,"ask_size":14,"ask_exchange":9,"ask":12.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BUD","expiration":20250417,"strike":50000,"right":"C"},"quote":{"ms_of_day":55986694,"bid_size":17,"bid_exchange":9,"bid":12.1,"bid_condition":50,"ask_size":17,"ask_exchange":9,"ask":12.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55986714,"bid_size":66,"bid_exchange":73,"bid":0.31,"bid_condition":50,"ask_size":93,"ask_exchange":22,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55986713,"bid_size":222,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":55,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"ohlc":{"ms_of_day":55986713,"open":108.4,"high":108.4,"low":0.2,"close":0.3,"volume":74825,"count":24863,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"trade":{"ms_of_day":55986713,"sequence":600811325,"size":10,"condition":18,"price":0.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55986713,"bid_size":222,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":56,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250411,"strike":31000,"right":"P"},"quote":{"ms_of_day":55986706,"bid_size":585,"bid_exchange":42,"bid":0.55,"bid_condition":50,"ask_size":523,"ask_exchange":60,"ask":0.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250411,"strike":31000,"right":"P"},"ohlc":{"ms_of_day":55986717,"open":1.03,"high":1.15,"low":0.54,"close":0.55,"volume":222,"count":56,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250411,"strike":31000,"right":"P"},"trade":{"ms_of_day":55986717,"sequence":38445825,"size":2,"condition":131,"price":0.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250411,"strike":29000,"right":"P"},"quote":{"ms_of_day":55986478,"bid_size":2091,"bid_exchange":42,"bid":0.07,"bid_condition":50,"ask_size":2490,"ask_exchange":42,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250411,"strike":29000,"right":"P"},"ohlc":{"ms_of_day":55986717,"open":0.22,"high":0.34,"low":0.07,"close":0.08,"volume":439,"count":122,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250411,"strike":29000,"right":"P"},"trade":{"ms_of_day":55986717,"sequence":38445826,"size":2,"condition":131,"price":0.08,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250417,"strike":45000,"right":"C"},"quote":{"ms_of_day":55986722,"bid_size":54,"bid_exchange":11,"bid":3.3,"bid_condition":50,"ask_size":229,"ask_exchange":5,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250425,"strike":14500,"right":"C"},"quote":{"ms_of_day":55986735,"bid_size":1400,"bid_exchange":5,"bid":0.53,"bid_condition":50,"ask_size":626,"ask_exchange":42,"ask":0.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250425,"strike":14500,"right":"C"},"quote":{"ms_of_day":55986735,"bid_size":1400,"bid_exchange":5,"bid":0.53,"bid_condition":50,"ask_size":318,"ask_exchange":42,"ask":0.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250620,"strike":4000,"right":"C"},"quote":{"ms_of_day":55986693,"bid_size":2376,"bid_exchange":46,"bid":0.5,"bid_condition":50,"ask_size":2638,"ask_exchange":46,"ask":0.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250620,"strike":4000,"right":"C"},"ohlc":{"ms_of_day":55986738,"open":1.0,"high":1.48,"low":0.38,"close":0.52,"volume":4792,"count":326,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250620,"strike":4000,"right":"C"},"trade":{"ms_of_day":55986738,"sequence":735006891,"size":2,"condition":18,"price":0.52,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250620,"strike":4000,"right":"C"},"quote":{"ms_of_day":55986738,"bid_size":2376,"bid_exchange":46,"bid":0.5,"bid_condition":50,"ask_size":3807,"ask_exchange":42,"ask":0.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250620,"strike":4000,"right":"C"},"quote":{"ms_of_day":55986738,"bid_size":2376,"bid_exchange":46,"bid":0.5,"bid_condition":50,"ask_size":2638,"ask_exchange":46,"ask":0.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":550000,"right":"P"},"quote":{"ms_of_day":55986736,"bid_size":172,"bid_exchange":65,"bid":3.22,"bid_condition":50,"ask_size":123,"ask_exchange":7,"ask":3.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":605000,"right":"P"},"quote":{"ms_of_day":55986736,"bid_size":2,"bid_exchange":7,"bid":35.64,"bid_condition":50,"ask_size":8,"ask_exchange":43,"ask":35.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":605000,"right":"P"},"quote":{"ms_of_day":55986737,"bid_size":22,"bid_exchange":7,"bid":35.64,"bid_condition":50,"ask_size":8,"ask_exchange":43,"ask":35.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55986655,"bid_size":135,"bid_exchange":46,"bid":2.2,"bid_condition":50,"ask_size":55,"ask_exchange":73,"ask":2.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55986747,"open":9.82,"high":19.07,"low":0.92,"close":2.2,"volume":90895,"count":13048,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"trade":{"ms_of_day":55986747,"sequence":1427969848,"size":10,"condition":125,"price":2.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55986754,"bid_size":81,"bid_exchange":46,"bid":2.2,"bid_condition":50,"ask_size":55,"ask_exchange":73,"ask":2.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55986754,"bid_size":81,"bid_exchange":46,"bid":2.2,"bid_condition":50,"ask_size":75,"ask_exchange":73,"ask":2.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250516,"strike":55000,"right":"C"},"quote":{"ms_of_day":55986752,"bid_size":1911,"bid_exchange":43,"bid":0.77,"bid_condition":50,"ask_size":2719,"ask_exchange":43,"ask":0.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":86000,"right":"C"},"quote":{"ms_of_day":55986752,"bid_size":3181,"bid_exchange":43,"bid":0.27,"bid_condition":50,"ask_size":3090,"ask_exchange":43,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55986755,"bid_size":205,"bid_exchange":46,"bid":0.69,"bid_condition":50,"ask_size":162,"ask_exchange":73,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55986758,"bid_size":222,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":71,"ask_exchange":5,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55986758,"bid_size":161,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":346,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":245000,"right":"P"},"quote":{"ms_of_day":55986775,"bid_size":12,"bid_exchange":73,"bid":6.2,"bid_condition":50,"ask_size":4,"ask_exchange":47,"ask":6.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":23000,"right":"C"},"quote":{"ms_of_day":55986788,"bid_size":40,"bid_exchange":43,"bid":1.96,"bid_condition":50,"ask_size":968,"ask_exchange":5,"ask":2.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":23000,"right":"C"},"quote":{"ms_of_day":55986788,"bid_size":40,"bid_exchange":43,"bid":1.96,"bid_condition":50,"ask_size":968,"ask_exchange":5,"ask":2.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55986775,"bid_size":20,"bid_exchange":47,"bid":0.71,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55986792,"open":9.14,"high":9.42,"low":0.32,"close":0.71,"volume":134639,"count":18595,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"trade":{"ms_of_day":55986792,"sequence":-62519089,"size":10,"condition":131,"price":0.71,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"quote":{"ms_of_day":55986755,"bid_size":841,"bid_exchange":42,"bid":0.11,"bid_condition":50,"ask_size":85,"ask_exchange":46,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"ohlc":{"ms_of_day":55986792,"open":10.54,"high":10.65,"low":0.04,"close":0.12,"volume":157269,"count":22582,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"trade":{"ms_of_day":55986792,"sequence":-62519088,"size":10,"condition":131,"price":0.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"quote":{"ms_of_day":55986792,"bid_size":841,"bid_exchange":42,"bid":0.11,"bid_condition":50,"ask_size":140,"ask_exchange":7,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55986792,"bid_size":84,"bid_exchange":7,"bid":0.71,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"quote":{"ms_of_day":55986792,"bid_size":841,"bid_exchange":42,"bid":0.11,"bid_condition":50,"ask_size":140,"ask_exchange":7,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"P"},"quote":{"ms_of_day":55986774,"bid_size":1,"bid_exchange":46,"bid":1.82,"bid_condition":50,"ask_size":42,"ask_exchange":69,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"P"},"ohlc":{"ms_of_day":55986799,"open":8.5,"high":16.65,"low":0.96,"close":1.82,"volume":22305,"count":3997,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"P"},"trade":{"ms_of_day":55986799,"sequence":-1153112254,"size":1,"condition":18,"price":1.82,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"P"},"quote":{"ms_of_day":55986799,"bid_size":1,"bid_exchange":1,"bid":1.81,"bid_condition":50,"ask_size":42,"ask_exchange":69,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":92000,"right":"P"},"quote":{"ms_of_day":55986799,"bid_size":1,"bid_exchange":47,"bid":1.81,"bid_condition":50,"ask_size":42,"ask_exchange":69,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"quote":{"ms_of_day":55986792,"bid_size":841,"bid_exchange":42,"bid":0.11,"bid_condition":50,"ask_size":140,"ask_exchange":7,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"ohlc":{"ms_of_day":55986801,"open":10.54,"high":10.65,"low":0.04,"close":0.12,"volume":157270,"count":22583,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"trade":{"ms_of_day":55986801,"sequence":-62518942,"size":1,"condition":125,"price":0.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"quote":{"ms_of_day":55986806,"bid_size":841,"bid_exchange":42,"bid":0.11,"bid_condition":50,"ask_size":140,"ask_exchange":7,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55986806,"bid_size":84,"bid_exchange":7,"bid":0.71,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":550000,"right":"P"},"quote":{"ms_of_day":55986806,"bid_size":146,"bid_exchange":42,"bid":3.22,"bid_condition":50,"ask_size":123,"ask_exchange":7,"ask":3.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55986811,"bid_size":7,"bid_exchange":5,"bid":7.9,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":8.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"ohlc":{"ms_of_day":55986811,"open":33.44,"high":34.8,"low":2.1,"close":8.0,"volume":61894,"count":22991,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"trade":{"ms_of_day":55986811,"sequence":600819345,"size":1,"condition":18,"price":8.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55986817,"bid_size":7,"bid_exchange":5,"bid":7.9,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":8.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MAGS","expiration":20250404,"strike":49000,"right":"P"},"quote":{"ms_of_day":55986826,"bid_size":11,"bid_exchange":11,"bid":1.4,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55986830,"bid_size":2,"bid_exchange":5,"bid":7.9,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":8.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"C"},"quote":{"ms_of_day":55986835,"bid_size":2,"bid_exchange":73,"bid":4.95,"bid_condition":50,"ask_size":35,"ask_exchange":76,"ask":5.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55986835,"open":7.5,"high":10.5,"low":4.1,"close":5.0,"volume":7562,"count":1355,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"C"},"trade":{"ms_of_day":55986835,"sequence":-629718294,"size":2,"condition":18,"price":5.0,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"C"},"quote":{"ms_of_day":55986835,"bid_size":5,"bid_exchange":11,"bid":4.95,"bid_condition":50,"ask_size":35,"ask_exchange":76,"ask":5.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"C"},"quote":{"ms_of_day":55986835,"bid_size":5,"bid_exchange":11,"bid":4.95,"bid_condition":50,"ask_size":96,"ask_exchange":73,"ask":5.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55986838,"bid_size":24,"bid_exchange":60,"bid":3.3,"bid_condition":50,"ask_size":123,"ask_exchange":43,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":290000,"right":"C"},"ohlc":{"ms_of_day":55986838,"open":29.26,"high":47.7,"low":3.3,"close":3.6,"volume":878,"count":336,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":290000,"right":"C"},"trade":{"ms_of_day":55986838,"sequence":-627152306,"size":3,"condition":18,"price":3.6,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55986842,"bid_size":24,"bid_exchange":60,"bid":3.3,"bid_condition":50,"ask_size":155,"ask_exchange":43,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VALE","expiration":20250417,"strike":10000,"right":"C"},"quote":{"ms_of_day":55986843,"bid_size":28,"bid_exchange":69,"bid":0.4,"bid_condition":50,"ask_size":48,"ask_exchange":42,"ask":0.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VALE","expiration":20250417,"strike":10000,"right":"C"},"ohlc":{"ms_of_day":55986843,"open":0.15,"high":0.43,"low":0.11,"close":0.42,"volume":6076,"count":864,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VALE","expiration":20250417,"strike":10000,"right":"C"},"trade":{"ms_of_day":55986843,"sequence":-123255410,"size":4,"condition":18,"price":0.42,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VALE","expiration":20250417,"strike":10000,"right":"C"},"quote":{"ms_of_day":55986843,"bid_size":28,"bid_exchange":69,"bid":0.4,"bid_condition":50,"ask_size":5,"ask_exchange":42,"ask":0.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VALE","expiration":20250417,"strike":10000,"right":"C"},"quote":{"ms_of_day":55986843,"bid_size":28,"bid_exchange":69,"bid":0.4,"bid_condition":50,"ask_size":19,"ask_exchange":7,"ask":0.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22500,"right":"C"},"quote":{"ms_of_day":55986789,"bid_size":10,"bid_exchange":73,"bid":0.57,"bid_condition":50,"ask_size":23,"ask_exchange":31,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22500,"right":"C"},"ohlc":{"ms_of_day":55986849,"open":1.75,"high":7.12,"low":0.47,"close":0.59,"volume":6745,"count":1111,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22500,"right":"C"},"trade":{"ms_of_day":55986849,"sequence":-629717355,"size":15,"condition":125,"price":0.59,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22500,"right":"C"},"quote":{"ms_of_day":55986856,"bid_size":10,"bid_exchange":73,"bid":0.57,"bid_condition":50,"ask_size":23,"ask_exchange":31,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":484000,"right":"C"},"quote":{"ms_of_day":55986860,"bid_size":71,"bid_exchange":11,"bid":4.29,"bid_condition":50,"ask_size":60,"ask_exchange":47,"ask":4.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55986869,"open":18.3,"high":18.3,"low":3.38,"close":4.3,"volume":5832,"count":1014,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":484000,"right":"C"},"trade":{"ms_of_day":55986869,"sequence":-62514273,"size":1,"condition":125,"price":4.3,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":484000,"right":"C"},"quote":{"ms_of_day":55986875,"bid_size":71,"bid_exchange":11,"bid":4.29,"bid_condition":50,"ask_size":50,"ask_exchange":6,"ask":4.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":484000,"right":"C"},"quote":{"ms_of_day":55986876,"bid_size":71,"bid_exchange":11,"bid":4.29,"bid_condition":50,"ask_size":38,"ask_exchange":1,"ask":4.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DY","expiration":20250417,"strike":160000,"right":"C"},"quote":{"ms_of_day":55986878,"bid_size":12,"bid_exchange":65,"bid":4.1,"bid_condition":50,"ask_size":29,"ask_exchange":65,"ask":4.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DY","expiration":20250417,"strike":160000,"right":"C"},"ohlc":{"ms_of_day":55986878,"open":8.5,"high":9.3,"low":4.2,"close":4.2,"volume":35,"count":28,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DY","expiration":20250417,"strike":160000,"right":"C"},"trade":{"ms_of_day":55986878,"sequence":-926451960,"size":1,"condition":18,"price":4.2,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DY","expiration":20250417,"strike":160000,"right":"C"},"quote":{"ms_of_day":55986878,"bid_size":1,"bid_exchange":73,"bid":4.2,"bid_condition":50,"ask_size":29,"ask_exchange":65,"ask":4.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DY","expiration":20250417,"strike":160000,"right":"C"},"quote":{"ms_of_day":55986878,"bid_size":2,"bid_exchange":73,"bid":4.2,"bid_condition":50,"ask_size":29,"ask_exchange":65,"ask":4.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"quote":{"ms_of_day":55986882,"bid_size":843,"bid_exchange":42,"bid":0.11,"bid_condition":50,"ask_size":140,"ask_exchange":7,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55986853,"bid_size":77,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":82,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55986882,"open":130.0,"high":130.0,"low":1.1,"close":1.9,"volume":36739,"count":13721,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55986882,"sequence":600827341,"size":1,"condition":125,"price":1.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55986883,"bid_size":15,"bid_exchange":69,"bid":0.19,"bid_condition":50,"ask_size":25,"ask_exchange":73,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55986887,"open":2.67,"high":4.8,"low":0.16,"close":0.2,"volume":74902,"count":10956,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55986887,"sequence":-629713786,"size":5,"condition":18,"price":0.2,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55986883,"bid_size":15,"bid_exchange":69,"bid":0.19,"bid_condition":50,"ask_size":25,"ask_exchange":73,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55986887,"open":2.67,"high":4.8,"low":0.16,"close":0.2,"volume":74903,"count":10957,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55986887,"sequence":-629713785,"size":1,"condition":18,"price":0.2,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55986883,"bid_size":15,"bid_exchange":69,"bid":0.19,"bid_condition":50,"ask_size":25,"ask_exchange":73,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55986887,"open":2.67,"high":4.8,"low":0.16,"close":0.2,"volume":74904,"count":10958,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55986887,"sequence":-629713784,"size":1,"condition":18,"price":0.2,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55986887,"bid_size":15,"bid_exchange":69,"bid":0.19,"bid_condition":50,"ask_size":12,"ask_exchange":31,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55986887,"bid_size":15,"bid_exchange":69,"bid":0.19,"bid_condition":50,"ask_size":12,"ask_exchange":31,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55986887,"open":2.67,"high":4.8,"low":0.16,"close":0.2,"volume":74905,"count":10959,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55986887,"sequence":-629713777,"size":1,"condition":18,"price":0.2,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55986887,"bid_size":15,"bid_exchange":69,"bid":0.19,"bid_condition":50,"ask_size":12,"ask_exchange":31,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55986887,"open":2.67,"high":4.8,"low":0.16,"close":0.2,"volume":74910,"count":10960,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55986887,"sequence":-629713774,"size":5,"condition":18,"price":0.2,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55986887,"bid_size":15,"bid_exchange":69,"bid":0.19,"bid_condition":50,"ask_size":12,"ask_exchange":31,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55986887,"open":2.67,"high":4.8,"low":0.16,"close":0.2,"volume":74911,"count":10961,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55986887,"sequence":-629713773,"size":1,"condition":18,"price":0.2,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55986887,"bid_size":15,"bid_exchange":69,"bid":0.19,"bid_condition":50,"ask_size":12,"ask_exchange":31,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55986887,"open":2.67,"high":4.8,"low":0.16,"close":0.2,"volume":74919,"count":10962,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55986887,"sequence":-629713772,"size":8,"condition":18,"price":0.2,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55986887,"bid_size":35,"bid_exchange":43,"bid":0.19,"bid_condition":50,"ask_size":12,"ask_exchange":31,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55986887,"bid_size":35,"bid_exchange":43,"bid":0.19,"bid_condition":50,"ask_size":12,"ask_exchange":31,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55986887,"open":2.67,"high":4.8,"low":0.16,"close":0.2,"volume":74921,"count":10963,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55986887,"sequence":-629713768,"size":2,"condition":18,"price":0.2,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55986887,"bid_size":35,"bid_exchange":43,"bid":0.19,"bid_condition":50,"ask_size":12,"ask_exchange":31,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55986887,"open":2.67,"high":4.8,"low":0.16,"close":0.2,"volume":74956,"count":10964,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55986887,"sequence":-629713762,"size":35,"condition":18,"price":0.2,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55986887,"bid_size":15,"bid_exchange":69,"bid":0.19,"bid_condition":50,"ask_size":12,"ask_exchange":31,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55986887,"bid_size":15,"bid_exchange":69,"bid":0.19,"bid_condition":50,"ask_size":9,"ask_exchange":69,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55986887,"bid_size":15,"bid_exchange":69,"bid":0.19,"bid_condition":50,"ask_size":9,"ask_exchange":69,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55986887,"open":2.67,"high":4.8,"low":0.16,"close":0.2,"volume":74962,"count":10965,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55986887,"sequence":-629713758,"size":6,"condition":18,"price":0.2,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55986887,"bid_size":15,"bid_exchange":69,"bid":0.19,"bid_condition":50,"ask_size":9,"ask_exchange":69,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55986887,"open":2.67,"high":4.8,"low":0.16,"close":0.2,"volume":74970,"count":10966,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55986887,"sequence":-629713753,"size":8,"condition":18,"price":0.2,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55986887,"bid_size":15,"bid_exchange":69,"bid":0.19,"bid_condition":50,"ask_size":19,"ask_exchange":31,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55986887,"bid_size":15,"bid_exchange":69,"bid":0.19,"bid_condition":50,"ask_size":19,"ask_exchange":31,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55986887,"open":2.67,"high":4.8,"low":0.16,"close":0.2,"volume":74971,"count":10967,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55986887,"sequence":-629713742,"size":1,"condition":18,"price":0.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55986887,"bid_size":15,"bid_exchange":69,"bid":0.19,"bid_condition":50,"ask_size":20,"ask_exchange":31,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55986887,"bid_size":15,"bid_exchange":69,"bid":0.19,"bid_condition":50,"ask_size":35,"ask_exchange":73,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55986887,"open":2.67,"high":4.8,"low":0.16,"close":0.2,"volume":74972,"count":10968,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55986887,"sequence":-629713737,"size":1,"condition":18,"price":0.2,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55986887,"bid_size":15,"bid_exchange":69,"bid":0.19,"bid_condition":50,"ask_size":35,"ask_exchange":73,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55986887,"bid_size":15,"bid_exchange":69,"bid":0.19,"bid_condition":50,"ask_size":35,"ask_exchange":73,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55986887,"bid_size":15,"bid_exchange":69,"bid":0.19,"bid_condition":50,"ask_size":35,"ask_exchange":73,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55986887,"open":2.67,"high":4.8,"low":0.16,"close":0.2,"volume":74973,"count":10969,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55986887,"sequence":-629713732,"size":1,"condition":18,"price":0.2,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55986887,"bid_size":15,"bid_exchange":69,"bid":0.19,"bid_condition":50,"ask_size":35,"ask_exchange":73,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55986887,"open":2.67,"high":4.8,"low":0.16,"close":0.2,"volume":74974,"count":10970,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55986887,"sequence":-629713731,"size":1,"condition":18,"price":0.2,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55986887,"bid_size":15,"bid_exchange":69,"bid":0.19,"bid_condition":50,"ask_size":35,"ask_exchange":73,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55986888,"bid_size":15,"bid_exchange":69,"bid":0.19,"bid_condition":50,"ask_size":149,"ask_exchange":1,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":292500,"right":"C"},"quote":{"ms_of_day":55986832,"bid_size":104,"bid_exchange":42,"bid":0.85,"bid_condition":50,"ask_size":10,"ask_exchange":43,"ask":0.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":292500,"right":"C"},"ohlc":{"ms_of_day":55986890,"open":0.72,"high":5.55,"low":0.7,"close":0.86,"volume":50224,"count":11602,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":292500,"right":"C"},"trade":{"ms_of_day":55986890,"sequence":34705464,"size":5,"condition":125,"price":0.86,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55986894,"bid_size":25,"bid_exchange":43,"bid":0.19,"bid_condition":50,"ask_size":105,"ask_exchange":1,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55986894,"open":2.67,"high":4.8,"low":0.16,"close":0.2,"volume":75018,"count":10971,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55986894,"sequence":-629713273,"size":44,"condition":18,"price":0.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55986896,"bid_size":24,"bid_exchange":60,"bid":3.3,"bid_condition":50,"ask_size":153,"ask_exchange":43,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABBV","expiration":20250404,"strike":197500,"right":"C"},"quote":{"ms_of_day":55986898,"bid_size":195,"bid_exchange":5,"bid":6.2,"bid_condition":50,"ask_size":178,"ask_exchange":9,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABBV","expiration":20250404,"strike":197500,"right":"C"},"quote":{"ms_of_day":55986899,"bid_size":179,"bid_exchange":5,"bid":6.2,"bid_condition":50,"ask_size":178,"ask_exchange":9,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250404,"strike":185000,"right":"C"},"quote":{"ms_of_day":55948143,"bid_size":7,"bid_exchange":76,"bid":27.4,"bid_condition":50,"ask_size":13,"ask_exchange":65,"ask":28.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250404,"strike":185000,"right":"C"},"ohlc":{"ms_of_day":55986900,"open":11.88,"high":28.1,"low":11.2,"close":28.1,"volume":114,"count":12,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250404,"strike":185000,"right":"C"},"trade":{"ms_of_day":55986900,"sequence":-926451137,"size":35,"condition":129,"price":28.1,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":182500,"right":"C"},"quote":{"ms_of_day":55956328,"bid_size":16,"bid_exchange":76,"bid":28.6,"bid_condition":50,"ask_size":7,"ask_exchange":11,"ask":31.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":182500,"right":"C"},"ohlc":{"ms_of_day":55986900,"open":30.0,"high":31.2,"low":29.2,"close":29.2,"volume":40,"count":3,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":182500,"right":"C"},"trade":{"ms_of_day":55986900,"sequence":-926451134,"size":20,"condition":129,"price":29.2,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250404,"strike":185000,"right":"C"},"quote":{"ms_of_day":55948143,"bid_size":7,"bid_exchange":76,"bid":27.4,"bid_condition":50,"ask_size":13,"ask_exchange":65,"ask":28.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250404,"strike":185000,"right":"C"},"ohlc":{"ms_of_day":55986900,"open":11.88,"high":28.1,"low":11.2,"close":28.0,"volume":124,"count":13,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250404,"strike":185000,"right":"C"},"trade":{"ms_of_day":55986900,"sequence":-926451135,"size":10,"condition":129,"price":28.0,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":185000,"right":"C"},"quote":{"ms_of_day":55943458,"bid_size":24,"bid_exchange":22,"bid":26.1,"bid_condition":50,"ask_size":19,"ask_exchange":11,"ask":29.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":185000,"right":"C"},"ohlc":{"ms_of_day":55986900,"open":30.5,"high":30.5,"low":6.8,"close":28.6,"volume":104,"count":11,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":185000,"right":"C"},"trade":{"ms_of_day":55986900,"sequence":-926451131,"size":30,"condition":129,"price":28.6,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":187500,"right":"C"},"quote":{"ms_of_day":55943660,"bid_size":5,"bid_exchange":46,"bid":24.6,"bid_condition":50,"ask_size":5,"ask_exchange":46,"ask":26.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":187500,"right":"C"},"ohlc":{"ms_of_day":55986900,"open":24.1,"high":25.2,"low":9.4,"close":25.2,"volume":40,"count":8,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":187500,"right":"C"},"trade":{"ms_of_day":55986900,"sequence":-926451130,"size":20,"condition":129,"price":25.2,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":190000,"right":"C"},"quote":{"ms_of_day":55952201,"bid_size":24,"bid_exchange":9,"bid":22.4,"bid_condition":50,"ask_size":22,"ask_exchange":11,"ask":23.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":190000,"right":"C"},"ohlc":{"ms_of_day":55986900,"open":10.2,"high":23.0,"low":3.2,"close":23.0,"volume":190,"count":17,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":190000,"right":"C"},"trade":{"ms_of_day":55986900,"sequence":-926451128,"size":60,"condition":129,"price":23.0,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":192500,"right":"C"},"quote":{"ms_of_day":55973379,"bid_size":33,"bid_exchange":65,"bid":19.7,"bid_condition":50,"ask_size":29,"ask_exchange":65,"ask":20.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":192500,"right":"C"},"ohlc":{"ms_of_day":55986900,"open":7.9,"high":20.4,"low":3.3,"close":20.3,"volume":76,"count":20,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":192500,"right":"C"},"trade":{"ms_of_day":55986900,"sequence":-926451126,"size":20,"condition":129,"price":20.3,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":195000,"right":"C"},"quote":{"ms_of_day":55964762,"bid_size":17,"bid_exchange":4,"bid":17.4,"bid_condition":50,"ask_size":22,"ask_exchange":4,"ask":18.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":195000,"right":"C"},"ohlc":{"ms_of_day":55986900,"open":22.0,"high":22.0,"low":1.15,"close":18.0,"volume":248,"count":36,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":195000,"right":"C"},"trade":{"ms_of_day":55986900,"sequence":-926451122,"size":50,"condition":129,"price":18.0,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":197500,"right":"C"},"quote":{"ms_of_day":55969560,"bid_size":5,"bid_exchange":7,"bid":15.0,"bid_condition":50,"ask_size":22,"ask_exchange":11,"ask":15.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":197500,"right":"C"},"ohlc":{"ms_of_day":55986900,"open":8.0,"high":15.6,"low":1.25,"close":15.6,"volume":172,"count":17,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":197500,"right":"C"},"trade":{"ms_of_day":55986900,"sequence":-926451119,"size":50,"condition":129,"price":15.6,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":200000,"right":"C"},"quote":{"ms_of_day":55948153,"bid_size":21,"bid_exchange":9,"bid":12.4,"bid_condition":50,"ask_size":29,"ask_exchange":11,"ask":13.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":200000,"right":"C"},"ohlc":{"ms_of_day":55986900,"open":8.5,"high":12.9,"low":0.7,"close":12.8,"volume":230,"count":55,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":200000,"right":"C"},"trade":{"ms_of_day":55986900,"sequence":-926451115,"size":65,"condition":129,"price":12.8,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":202500,"right":"C"},"quote":{"ms_of_day":55986881,"bid_size":24,"bid_exchange":9,"bid":9.8,"bid_condition":50,"ask_size":23,"ask_exchange":4,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":202500,"right":"C"},"ohlc":{"ms_of_day":55986900,"open":6.8,"high":10.8,"low":0.9,"close":10.3,"volume":239,"count":41,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":202500,"right":"C"},"trade":{"ms_of_day":55986900,"sequence":-926451113,"size":75,"condition":129,"price":10.3,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55974638,"bid_size":86,"bid_exchange":9,"bid":7.4,"bid_condition":50,"ask_size":32,"ask_exchange":9,"ask":8.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55986900,"open":15.9,"high":15.9,"low":0.15,"close":7.6,"volume":263,"count":38,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":205000,"right":"C"},"trade":{"ms_of_day":55986900,"sequence":-926451111,"size":80,"condition":129,"price":7.6,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":207500,"right":"C"},"quote":{"ms_of_day":55981750,"bid_size":48,"bid_exchange":9,"bid":4.7,"bid_condition":50,"ask_size":29,"ask_exchange":11,"ask":5.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":207500,"right":"C"},"ohlc":{"ms_of_day":55986900,"open":4.2,"high":6.2,"low":0.4,"close":5.2,"volume":139,"count":27,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":207500,"right":"C"},"trade":{"ms_of_day":55986900,"sequence":-926451109,"size":75,"condition":129,"price":5.2,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":182500,"right":"C"},"quote":{"ms_of_day":55986900,"bid_size":1,"bid_exchange":1,"bid":28.7,"bid_condition":50,"ask_size":7,"ask_exchange":11,"ask":31.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":185000,"right":"C"},"quote":{"ms_of_day":55986900,"bid_size":24,"bid_exchange":22,"bid":26.1,"bid_condition":50,"ask_size":69,"ask_exchange":1,"ask":28.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":182500,"right":"C"},"quote":{"ms_of_day":55986900,"bid_size":1,"bid_exchange":1,"bid":28.7,"bid_condition":50,"ask_size":19,"ask_exchange":47,"ask":31.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":185000,"right":"C"},"quote":{"ms_of_day":55986901,"bid_size":33,"bid_exchange":60,"bid":26.1,"bid_condition":50,"ask_size":69,"ask_exchange":1,"ask":28.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20260320,"strike":125000,"right":"P"},"quote":{"ms_of_day":55986769,"bid_size":40,"bid_exchange":4,"bid":2.63,"bid_condition":50,"ask_size":145,"ask_exchange":65,"ask":2.76,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20260320,"strike":125000,"right":"P"},"ohlc":{"ms_of_day":55986905,"open":5.1,"high":5.15,"low":2.67,"close":2.72,"volume":181,"count":5,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20260320,"strike":125000,"right":"P"},"trade":{"ms_of_day":55986905,"sequence":-926450932,"size":1,"condition":125,"price":2.72,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20260320,"strike":125000,"right":"P"},"quote":{"ms_of_day":55986907,"bid_size":40,"bid_exchange":4,"bid":2.63,"bid_condition":50,"ask_size":4,"ask_exchange":7,"ask":2.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55986904,"bid_size":25,"bid_exchange":43,"bid":0.19,"bid_condition":50,"ask_size":124,"ask_exchange":1,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55986862,"bid_size":1015,"bid_exchange":43,"bid":3.5,"bid_condition":50,"ask_size":244,"ask_exchange":43,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"ohlc":{"ms_of_day":55986904,"open":54.0,"high":57.4,"low":0.95,"close":3.5,"volume":134551,"count":26178,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"trade":{"ms_of_day":55986904,"sequence":34705929,"size":3,"condition":18,"price":3.5,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CVX","expiration":20260320,"strike":125000,"right":"P"},"quote":{"ms_of_day":55986907,"bid_size":102,"bid_exchange":42,"bid":2.63,"bid_condition":50,"ask_size":4,"ask_exchange":7,"ask":2.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55986919,"bid_size":77,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":73,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55986920,"bid_size":78,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":73,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55986920,"bid_size":1015,"bid_exchange":43,"bid":3.5,"bid_condition":50,"ask_size":306,"ask_exchange":42,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":585000,"right":"C"},"quote":{"ms_of_day":55986920,"bid_size":43,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":30,"ask_exchange":42,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":585000,"right":"C"},"quote":{"ms_of_day":55986920,"bid_size":43,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":17,"ask_exchange":46,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55986925,"bid_size":1015,"bid_exchange":43,"bid":3.5,"bid_condition":50,"ask_size":300,"ask_exchange":42,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250417,"strike":190000,"right":"C"},"quote":{"ms_of_day":55986930,"bid_size":371,"bid_exchange":43,"bid":2.02,"bid_condition":50,"ask_size":10,"ask_exchange":73,"ask":2.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BEAM","expiration":20250815,"strike":50000,"right":"C"},"quote":{"ms_of_day":55986937,"bid_size":25,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":43,"ask_exchange":22,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":180000,"right":"P"},"quote":{"ms_of_day":55986937,"bid_size":11,"bid_exchange":6,"bid":17.6,"bid_condition":50,"ask_size":67,"ask_exchange":11,"ask":19.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":180000,"right":"P"},"ohlc":{"ms_of_day":55986937,"open":24.15,"high":24.15,"low":12.79,"close":17.6,"volume":15,"count":9,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":180000,"right":"P"},"trade":{"ms_of_day":55986937,"sequence":-627148385,"size":1,"condition":18,"price":17.6,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":180000,"right":"P"},"quote":{"ms_of_day":55986937,"bid_size":12,"bid_exchange":6,"bid":17.6,"bid_condition":50,"ask_size":67,"ask_exchange":11,"ask":19.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":180000,"right":"P"},"quote":{"ms_of_day":55986937,"bid_size":11,"bid_exchange":6,"bid":17.6,"bid_condition":50,"ask_size":67,"ask_exchange":11,"ask":19.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":142000,"right":"C"},"quote":{"ms_of_day":55986859,"bid_size":1,"bid_exchange":7,"bid":1.49,"bid_condition":50,"ask_size":20,"ask_exchange":1,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":142000,"right":"C"},"ohlc":{"ms_of_day":55986944,"open":5.1,"high":9.1,"low":0.7,"close":1.4,"volume":3663,"count":524,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":142000,"right":"C"},"trade":{"ms_of_day":55986944,"sequence":-627147965,"size":1,"condition":95,"price":1.49,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":142000,"right":"C"},"quote":{"ms_of_day":55986944,"bid_size":20,"bid_exchange":1,"bid":1.48,"bid_condition":50,"ask_size":20,"ask_exchange":1,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55986919,"bid_size":251,"bid_exchange":42,"bid":0.26,"bid_condition":50,"ask_size":158,"ask_exchange":6,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55986942,"open":2.82,"high":7.16,"low":0.09,"close":0.27,"volume":491027,"count":67193,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55986942,"sequence":600830896,"size":1,"condition":18,"price":0.27,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55986942,"bid_size":251,"bid_exchange":42,"bid":0.26,"bid_condition":50,"ask_size":165,"ask_exchange":46,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55986942,"bid_size":251,"bid_exchange":42,"bid":0.26,"bid_condition":50,"ask_size":199,"ask_exchange":1,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250411,"strike":31000,"right":"P"},"quote":{"ms_of_day":55986957,"bid_size":585,"bid_exchange":42,"bid":0.55,"bid_condition":50,"ask_size":776,"ask_exchange":46,"ask":0.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55986961,"bid_size":177,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":314,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"ohlc":{"ms_of_day":55986961,"open":11.3,"high":32.0,"low":0.3,"close":0.6,"volume":47548,"count":16928,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"trade":{"ms_of_day":55986961,"sequence":600832126,"size":1,"condition":18,"price":0.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HD","expiration":20250404,"strike":317500,"right":"P"},"quote":{"ms_of_day":55986958,"bid_size":43,"bid_exchange":11,"bid":0.02,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HD","expiration":20250404,"strike":317500,"right":"P"},"ohlc":{"ms_of_day":55986958,"open":0.06,"high":0.06,"low":0.06,"close":0.06,"volume":1,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HD","expiration":20250404,"strike":317500,"right":"P"},"trade":{"ms_of_day":55986958,"sequence":-629710128,"size":1,"condition":18,"price":0.06,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HD","expiration":20250404,"strike":317500,"right":"P"},"quote":{"ms_of_day":55986958,"bid_size":43,"bid_exchange":11,"bid":0.02,"bid_condition":50,"ask_size":33,"ask_exchange":11,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HD","expiration":20250404,"strike":317500,"right":"P"},"quote":{"ms_of_day":55986958,"bid_size":1,"bid_exchange":7,"bid":0.06,"bid_condition":50,"ask_size":33,"ask_exchange":11,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250516,"strike":165000,"right":"P"},"quote":{"ms_of_day":55986975,"bid_size":541,"bid_exchange":5,"bid":3.15,"bid_condition":50,"ask_size":502,"ask_exchange":5,"ask":3.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55986974,"bid_size":19,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55986974,"open":40.1,"high":40.1,"low":0.44,"close":1.5,"volume":71452,"count":27377,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55986974,"sequence":600833172,"size":1,"condition":18,"price":1.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"C"},"quote":{"ms_of_day":55986960,"bid_size":105,"bid_exchange":4,"bid":4.54,"bid_condition":50,"ask_size":115,"ask_exchange":22,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"C"},"ohlc":{"ms_of_day":55986973,"open":9.18,"high":11.19,"low":2.89,"close":4.57,"volume":20163,"count":4499,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"C"},"trade":{"ms_of_day":55986973,"sequence":600833142,"size":5,"condition":131,"price":4.57,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55986964,"bid_size":105,"bid_exchange":4,"bid":3.84,"bid_condition":50,"ask_size":81,"ask_exchange":6,"ask":3.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55986973,"open":17.32,"high":17.47,"low":2.44,"close":3.86,"volume":40971,"count":7018,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"trade":{"ms_of_day":55986973,"sequence":600833143,"size":5,"condition":131,"price":3.86,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"C"},"quote":{"ms_of_day":55986979,"bid_size":105,"bid_exchange":4,"bid":4.54,"bid_condition":50,"ask_size":115,"ask_exchange":22,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"C"},"quote":{"ms_of_day":55986979,"bid_size":105,"bid_exchange":4,"bid":4.54,"bid_condition":50,"ask_size":115,"ask_exchange":22,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55986990,"bid_size":25,"bid_exchange":43,"bid":0.19,"bid_condition":50,"ask_size":124,"ask_exchange":1,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55986993,"bid_size":31,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":463,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"ohlc":{"ms_of_day":55986993,"open":27.57,"high":27.57,"low":0.1,"close":0.25,"volume":66721,"count":20130,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"trade":{"ms_of_day":55986993,"sequence":600833459,"size":2,"condition":18,"price":0.25,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55986796,"bid_size":1177,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1015,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"ohlc":{"ms_of_day":55987002,"open":5.84,"high":6.35,"low":0.04,"close":0.05,"volume":142521,"count":21094,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"trade":{"ms_of_day":55987002,"sequence":-62511482,"size":1,"condition":18,"price":0.05,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"quote":{"ms_of_day":55986919,"bid_size":843,"bid_exchange":42,"bid":0.11,"bid_condition":50,"ask_size":84,"ask_exchange":60,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"ohlc":{"ms_of_day":55987002,"open":10.54,"high":10.65,"low":0.04,"close":0.12,"volume":157271,"count":22584,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"trade":{"ms_of_day":55987002,"sequence":-62511481,"size":1,"condition":18,"price":0.12,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"quote":{"ms_of_day":55987006,"bid_size":843,"bid_exchange":42,"bid":0.11,"bid_condition":50,"ask_size":115,"ask_exchange":60,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55987010,"bid_size":105,"bid_exchange":4,"bid":3.84,"bid_condition":50,"ask_size":81,"ask_exchange":6,"ask":3.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55987020,"bid_size":185,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":314,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5665000,"right":"P"},"quote":{"ms_of_day":55986852,"bid_size":71,"bid_exchange":5,"bid":7.1,"bid_condition":50,"ask_size":88,"ask_exchange":5,"ask":7.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5665000,"right":"P"},"ohlc":{"ms_of_day":55987029,"open":82.59,"high":109.46,"low":6.0,"close":7.16,"volume":1518,"count":570,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5665000,"right":"P"},"trade":{"ms_of_day":55987029,"sequence":600834285,"size":1,"condition":130,"price":7.16,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5650000,"right":"P"},"quote":{"ms_of_day":55986921,"bid_size":130,"bid_exchange":5,"bid":4.6,"bid_condition":50,"ask_size":139,"ask_exchange":5,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5650000,"right":"P"},"ohlc":{"ms_of_day":55987029,"open":72.75,"high":101.57,"low":3.9,"close":4.71,"volume":7962,"count":1957,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5650000,"right":"P"},"trade":{"ms_of_day":55987029,"sequence":600834286,"size":1,"condition":130,"price":4.71,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5665000,"right":"P"},"quote":{"ms_of_day":55986852,"bid_size":71,"bid_exchange":5,"bid":7.1,"bid_condition":50,"ask_size":88,"ask_exchange":5,"ask":7.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5665000,"right":"P"},"ohlc":{"ms_of_day":55987029,"open":82.59,"high":109.46,"low":6.0,"close":7.16,"volume":1519,"count":571,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5665000,"right":"P"},"trade":{"ms_of_day":55987029,"sequence":600834287,"size":1,"condition":130,"price":7.16,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5650000,"right":"P"},"quote":{"ms_of_day":55986921,"bid_size":130,"bid_exchange":5,"bid":4.6,"bid_condition":50,"ask_size":139,"ask_exchange":5,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5650000,"right":"P"},"ohlc":{"ms_of_day":55987029,"open":72.75,"high":101.57,"low":3.9,"close":4.71,"volume":7963,"count":1958,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5650000,"right":"P"},"trade":{"ms_of_day":55987029,"sequence":600834288,"size":1,"condition":130,"price":4.71,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5650000,"right":"P"},"quote":{"ms_of_day":55986921,"bid_size":130,"bid_exchange":5,"bid":4.6,"bid_condition":50,"ask_size":139,"ask_exchange":5,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5650000,"right":"P"},"ohlc":{"ms_of_day":55987029,"open":72.75,"high":101.57,"low":3.9,"close":4.71,"volume":7964,"count":1959,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5650000,"right":"P"},"trade":{"ms_of_day":55987029,"sequence":600834289,"size":1,"condition":130,"price":4.71,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5665000,"right":"P"},"quote":{"ms_of_day":55986852,"bid_size":71,"bid_exchange":5,"bid":7.1,"bid_condition":50,"ask_size":88,"ask_exchange":5,"ask":7.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5665000,"right":"P"},"ohlc":{"ms_of_day":55987029,"open":82.59,"high":109.46,"low":6.0,"close":7.16,"volume":1520,"count":572,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5665000,"right":"P"},"trade":{"ms_of_day":55987029,"sequence":600834290,"size":1,"condition":130,"price":7.16,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5665000,"right":"P"},"quote":{"ms_of_day":55986852,"bid_size":71,"bid_exchange":5,"bid":7.1,"bid_condition":50,"ask_size":88,"ask_exchange":5,"ask":7.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5665000,"right":"P"},"ohlc":{"ms_of_day":55987029,"open":82.59,"high":109.46,"low":6.0,"close":7.16,"volume":1521,"count":573,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5665000,"right":"P"},"trade":{"ms_of_day":55987029,"sequence":600834291,"size":1,"condition":130,"price":7.16,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5650000,"right":"P"},"quote":{"ms_of_day":55986921,"bid_size":130,"bid_exchange":5,"bid":4.6,"bid_condition":50,"ask_size":139,"ask_exchange":5,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5650000,"right":"P"},"ohlc":{"ms_of_day":55987029,"open":72.75,"high":101.57,"low":3.9,"close":4.71,"volume":7965,"count":1960,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5650000,"right":"P"},"trade":{"ms_of_day":55987029,"sequence":600834292,"size":1,"condition":130,"price":4.71,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5665000,"right":"P"},"quote":{"ms_of_day":55986852,"bid_size":71,"bid_exchange":5,"bid":7.1,"bid_condition":50,"ask_size":88,"ask_exchange":5,"ask":7.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5665000,"right":"P"},"ohlc":{"ms_of_day":55987029,"open":82.59,"high":109.46,"low":6.0,"close":7.16,"volume":1522,"count":574,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5665000,"right":"P"},"trade":{"ms_of_day":55987029,"sequence":600834293,"size":1,"condition":130,"price":7.16,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5650000,"right":"P"},"quote":{"ms_of_day":55986921,"bid_size":130,"bid_exchange":5,"bid":4.6,"bid_condition":50,"ask_size":139,"ask_exchange":5,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5650000,"right":"P"},"ohlc":{"ms_of_day":55987029,"open":72.75,"high":101.57,"low":3.9,"close":4.71,"volume":7966,"count":1961,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5650000,"right":"P"},"trade":{"ms_of_day":55987029,"sequence":600834294,"size":1,"condition":130,"price":4.71,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5665000,"right":"P"},"quote":{"ms_of_day":55986852,"bid_size":71,"bid_exchange":5,"bid":7.1,"bid_condition":50,"ask_size":88,"ask_exchange":5,"ask":7.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5665000,"right":"P"},"ohlc":{"ms_of_day":55987029,"open":82.59,"high":109.46,"low":6.0,"close":7.16,"volume":1523,"count":575,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5665000,"right":"P"},"trade":{"ms_of_day":55987029,"sequence":600834295,"size":1,"condition":130,"price":7.16,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5650000,"right":"P"},"quote":{"ms_of_day":55986921,"bid_size":130,"bid_exchange":5,"bid":4.6,"bid_condition":50,"ask_size":139,"ask_exchange":5,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5650000,"right":"P"},"ohlc":{"ms_of_day":55987029,"open":72.75,"high":101.57,"low":3.9,"close":4.71,"volume":7967,"count":1962,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5650000,"right":"P"},"trade":{"ms_of_day":55987029,"sequence":600834296,"size":1,"condition":130,"price":4.71,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5665000,"right":"P"},"quote":{"ms_of_day":55986852,"bid_size":71,"bid_exchange":5,"bid":7.1,"bid_condition":50,"ask_size":88,"ask_exchange":5,"ask":7.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5665000,"right":"P"},"ohlc":{"ms_of_day":55987029,"open":82.59,"high":109.46,"low":6.0,"close":7.16,"volume":1524,"count":576,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5665000,"right":"P"},"trade":{"ms_of_day":55987029,"sequence":600834297,"size":1,"condition":130,"price":7.16,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5650000,"right":"P"},"quote":{"ms_of_day":55986921,"bid_size":130,"bid_exchange":5,"bid":4.6,"bid_condition":50,"ask_size":139,"ask_exchange":5,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5650000,"right":"P"},"ohlc":{"ms_of_day":55987029,"open":72.75,"high":101.57,"low":3.9,"close":4.71,"volume":7968,"count":1963,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5650000,"right":"P"},"trade":{"ms_of_day":55987029,"sequence":600834298,"size":1,"condition":130,"price":4.71,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5665000,"right":"P"},"quote":{"ms_of_day":55986852,"bid_size":71,"bid_exchange":5,"bid":7.1,"bid_condition":50,"ask_size":88,"ask_exchange":5,"ask":7.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5665000,"right":"P"},"ohlc":{"ms_of_day":55987029,"open":82.59,"high":109.46,"low":6.0,"close":7.16,"volume":1525,"count":577,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5665000,"right":"P"},"trade":{"ms_of_day":55987029,"sequence":600834299,"size":1,"condition":130,"price":7.16,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5650000,"right":"P"},"quote":{"ms_of_day":55986921,"bid_size":130,"bid_exchange":5,"bid":4.6,"bid_condition":50,"ask_size":139,"ask_exchange":5,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5650000,"right":"P"},"ohlc":{"ms_of_day":55987029,"open":72.75,"high":101.57,"low":3.9,"close":4.71,"volume":7969,"count":1964,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5650000,"right":"P"},"trade":{"ms_of_day":55987029,"sequence":600834300,"size":1,"condition":130,"price":4.71,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5665000,"right":"P"},"quote":{"ms_of_day":55986852,"bid_size":71,"bid_exchange":5,"bid":7.1,"bid_condition":50,"ask_size":88,"ask_exchange":5,"ask":7.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5665000,"right":"P"},"ohlc":{"ms_of_day":55987029,"open":82.59,"high":109.46,"low":6.0,"close":7.16,"volume":1526,"count":578,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5665000,"right":"P"},"trade":{"ms_of_day":55987029,"sequence":600834301,"size":1,"condition":130,"price":7.16,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5650000,"right":"P"},"quote":{"ms_of_day":55986921,"bid_size":130,"bid_exchange":5,"bid":4.6,"bid_condition":50,"ask_size":139,"ask_exchange":5,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5650000,"right":"P"},"ohlc":{"ms_of_day":55987029,"open":72.75,"high":101.57,"low":3.9,"close":4.71,"volume":7970,"count":1965,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5650000,"right":"P"},"trade":{"ms_of_day":55987029,"sequence":600834302,"size":1,"condition":130,"price":4.71,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5665000,"right":"P"},"quote":{"ms_of_day":55986852,"bid_size":71,"bid_exchange":5,"bid":7.1,"bid_condition":50,"ask_size":88,"ask_exchange":5,"ask":7.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5665000,"right":"P"},"ohlc":{"ms_of_day":55987029,"open":82.59,"high":109.46,"low":6.0,"close":7.16,"volume":1527,"count":579,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5665000,"right":"P"},"trade":{"ms_of_day":55987029,"sequence":600834303,"size":1,"condition":130,"price":7.16,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5650000,"right":"P"},"quote":{"ms_of_day":55986921,"bid_size":130,"bid_exchange":5,"bid":4.6,"bid_condition":50,"ask_size":139,"ask_exchange":5,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5650000,"right":"P"},"ohlc":{"ms_of_day":55987029,"open":72.75,"high":101.57,"low":3.9,"close":4.71,"volume":7971,"count":1966,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5650000,"right":"P"},"trade":{"ms_of_day":55987029,"sequence":600834304,"size":1,"condition":130,"price":4.71,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5650000,"right":"P"},"quote":{"ms_of_day":55987029,"bid_size":175,"bid_exchange":5,"bid":4.6,"bid_condition":50,"ask_size":139,"ask_exchange":5,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":51000,"right":"C"},"quote":{"ms_of_day":55987024,"bid_size":434,"bid_exchange":42,"bid":0.49,"bid_condition":50,"ask_size":62,"ask_exchange":31,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":51000,"right":"C"},"quote":{"ms_of_day":55987025,"bid_size":434,"bid_exchange":42,"bid":0.49,"bid_condition":50,"ask_size":62,"ask_exchange":31,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":195000,"right":"C"},"quote":{"ms_of_day":55987035,"bid_size":16,"bid_exchange":4,"bid":17.4,"bid_condition":50,"ask_size":22,"ask_exchange":4,"ask":18.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":197500,"right":"C"},"quote":{"ms_of_day":55987035,"bid_size":1,"bid_exchange":69,"bid":15.0,"bid_condition":50,"ask_size":22,"ask_exchange":11,"ask":15.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":197500,"right":"C"},"quote":{"ms_of_day":55987036,"bid_size":1,"bid_exchange":69,"bid":15.0,"bid_condition":50,"ask_size":14,"ask_exchange":11,"ask":15.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":195000,"right":"C"},"quote":{"ms_of_day":55987036,"bid_size":16,"bid_exchange":4,"bid":17.4,"bid_condition":50,"ask_size":31,"ask_exchange":4,"ask":18.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":200000,"right":"C"},"quote":{"ms_of_day":55987039,"bid_size":21,"bid_exchange":9,"bid":12.4,"bid_condition":50,"ask_size":29,"ask_exchange":4,"ask":13.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":190000,"right":"C"},"quote":{"ms_of_day":55987039,"bid_size":24,"bid_exchange":9,"bid":22.4,"bid_condition":50,"ask_size":29,"ask_exchange":4,"ask":23.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55987039,"bid_size":86,"bid_exchange":9,"bid":7.4,"bid_condition":50,"ask_size":39,"ask_exchange":9,"ask":8.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":200000,"right":"C"},"quote":{"ms_of_day":55987039,"bid_size":29,"bid_exchange":11,"bid":12.4,"bid_condition":50,"ask_size":29,"ask_exchange":4,"ask":13.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":190000,"right":"C"},"quote":{"ms_of_day":55987039,"bid_size":24,"bid_exchange":9,"bid":22.4,"bid_condition":50,"ask_size":31,"ask_exchange":11,"ask":23.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55987040,"bid_size":86,"bid_exchange":9,"bid":7.4,"bid_condition":50,"ask_size":45,"ask_exchange":9,"ask":8.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250516,"strike":55000,"right":"C"},"quote":{"ms_of_day":55987048,"bid_size":2514,"bid_exchange":43,"bid":0.77,"bid_condition":50,"ask_size":2719,"ask_exchange":43,"ask":0.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"quote":{"ms_of_day":55987051,"bid_size":869,"bid_exchange":42,"bid":0.11,"bid_condition":50,"ask_size":115,"ask_exchange":60,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55987051,"bid_size":1168,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1015,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":455000,"right":"C"},"quote":{"ms_of_day":55987016,"bid_size":7,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":455000,"right":"C"},"ohlc":{"ms_of_day":55987066,"open":0.84,"high":1.23,"low":0.02,"close":0.02,"volume":201,"count":18,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":455000,"right":"C"},"trade":{"ms_of_day":55987066,"sequence":1417624373,"size":1,"condition":95,"price":0.02,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":455000,"right":"C"},"quote":{"ms_of_day":55987067,"bid_size":7,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":33,"ask_exchange":73,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":455000,"right":"C"},"quote":{"ms_of_day":55987067,"bid_size":7,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":33,"ask_exchange":73,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55987072,"bid_size":21,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55987072,"bid_size":22,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55987072,"bid_size":185,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":322,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55987072,"bid_size":105,"bid_exchange":4,"bid":3.84,"bid_condition":50,"ask_size":64,"ask_exchange":6,"ask":3.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55987074,"bid_size":1168,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1509,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"C"},"quote":{"ms_of_day":55987092,"bid_size":11,"bid_exchange":5,"bid":0.28,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55987092,"open":5.52,"high":5.52,"low":0.09,"close":0.29,"volume":3151,"count":1226,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"C"},"trade":{"ms_of_day":55987092,"sequence":-123239257,"size":4,"condition":18,"price":0.29,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"C"},"quote":{"ms_of_day":55987092,"bid_size":11,"bid_exchange":5,"bid":0.28,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250516,"strike":200000,"right":"C"},"quote":{"ms_of_day":55987086,"bid_size":2,"bid_exchange":7,"bid":2.5,"bid_condition":50,"ask_size":304,"ask_exchange":43,"ask":2.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":292500,"right":"C"},"quote":{"ms_of_day":55987103,"bid_size":72,"bid_exchange":42,"bid":0.85,"bid_condition":50,"ask_size":10,"ask_exchange":43,"ask":0.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":292500,"right":"C"},"quote":{"ms_of_day":55987103,"bid_size":72,"bid_exchange":42,"bid":0.85,"bid_condition":50,"ask_size":12,"ask_exchange":47,"ask":0.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":6650000,"right":"C"},"quote":{"ms_of_day":55987102,"bid_size":461,"bid_exchange":5,"bid":1.15,"bid_condition":50,"ask_size":504,"ask_exchange":5,"ask":1.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":6650000,"right":"C"},"ohlc":{"ms_of_day":55987102,"open":1.35,"high":1.35,"low":1.3,"close":1.3,"volume":13,"count":6,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":6650000,"right":"C"},"trade":{"ms_of_day":55987102,"sequence":600839182,"size":3,"condition":18,"price":1.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":6650000,"right":"C"},"quote":{"ms_of_day":55987102,"bid_size":461,"bid_exchange":5,"bid":1.15,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":6650000,"right":"C"},"quote":{"ms_of_day":55987102,"bid_size":461,"bid_exchange":5,"bid":1.15,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55987115,"bid_size":46,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55987115,"open":128.4,"high":135.0,"low":1.7,"close":3.2,"volume":37160,"count":13801,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55987115,"sequence":600839942,"size":1,"condition":18,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55987083,"bid_size":217,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":340,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55987117,"open":27.46,"high":29.1,"low":0.15,"close":0.4,"volume":58441,"count":19520,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55987117,"sequence":600839988,"size":1,"condition":18,"price":0.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55987117,"bid_size":217,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":339,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20260116,"strike":40000,"right":"C"},"quote":{"ms_of_day":55986892,"bid_size":3,"bid_exchange":22,"bid":3.0,"bid_condition":50,"ask_size":565,"ask_exchange":43,"ask":3.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20260116,"strike":40000,"right":"C"},"ohlc":{"ms_of_day":55987126,"open":5.03,"high":6.5,"low":2.6,"close":3.16,"volume":3121,"count":559,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20260116,"strike":40000,"right":"C"},"trade":{"ms_of_day":55987126,"sequence":-629700984,"size":1,"condition":125,"price":3.16,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250620,"strike":12000,"right":"P"},"quote":{"ms_of_day":55987127,"bid_size":5,"bid_exchange":7,"bid":1.32,"bid_condition":50,"ask_size":1761,"ask_exchange":46,"ask":1.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250620,"strike":12000,"right":"P"},"ohlc":{"ms_of_day":55987127,"open":1.28,"high":1.68,"low":0.8,"close":1.32,"volume":1306,"count":213,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250620,"strike":12000,"right":"P"},"trade":{"ms_of_day":55987127,"sequence":600840298,"size":5,"condition":18,"price":1.32,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250620,"strike":12000,"right":"P"},"quote":{"ms_of_day":55987127,"bid_size":65,"bid_exchange":46,"bid":1.31,"bid_condition":50,"ask_size":1761,"ask_exchange":46,"ask":1.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250620,"strike":12000,"right":"P"},"quote":{"ms_of_day":55987127,"bid_size":65,"bid_exchange":46,"bid":1.31,"bid_condition":50,"ask_size":50,"ask_exchange":7,"ask":1.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":985000,"right":"P"},"quote":{"ms_of_day":55987129,"bid_size":1,"bid_exchange":46,"bid":9.45,"bid_condition":50,"ask_size":20,"ask_exchange":42,"ask":9.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":985000,"right":"P"},"ohlc":{"ms_of_day":55987130,"open":40.9,"high":85.29,"low":6.2,"close":9.45,"volume":3751,"count":1570,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":985000,"right":"P"},"trade":{"ms_of_day":55987130,"sequence":735011449,"size":1,"condition":18,"price":9.45,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":985000,"right":"P"},"quote":{"ms_of_day":55987130,"bid_size":16,"bid_exchange":11,"bid":9.2,"bid_condition":50,"ask_size":20,"ask_exchange":42,"ask":9.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":985000,"right":"P"},"quote":{"ms_of_day":55987130,"bid_size":16,"bid_exchange":11,"bid":9.2,"bid_condition":50,"ask_size":1,"ask_exchange":76,"ask":9.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DHR","expiration":20250620,"strike":320000,"right":"C"},"quote":{"ms_of_day":55923471,"bid_size":0,"bid_exchange":42,"bid":0.0,"bid_condition":50,"ask_size":270,"ask_exchange":22,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DHR","expiration":20250620,"strike":320000,"right":"C"},"ohlc":{"ms_of_day":55987143,"open":0.06,"high":0.06,"low":0.06,"close":0.06,"volume":1,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DHR","expiration":20250620,"strike":320000,"right":"C"},"trade":{"ms_of_day":55987143,"sequence":-926436660,"size":1,"condition":125,"price":0.06,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55987145,"bid_size":46,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55987150,"bid_size":217,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":366,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20250919,"strike":46000,"right":"P"},"quote":{"ms_of_day":55987154,"bid_size":1,"bid_exchange":7,"bid":13.7,"bid_condition":50,"ask_size":1,"ask_exchange":42,"ask":13.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20250919,"strike":46000,"right":"P"},"ohlc":{"ms_of_day":55987154,"open":13.5,"high":13.8,"low":10.9,"close":13.7,"volume":26,"count":14,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20250919,"strike":46000,"right":"P"},"trade":{"ms_of_day":55987154,"sequence":-1153088402,"size":1,"condition":18,"price":13.7,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20250919,"strike":46000,"right":"P"},"quote":{"ms_of_day":55987154,"bid_size":178,"bid_exchange":42,"bid":13.65,"bid_condition":50,"ask_size":1,"ask_exchange":42,"ask":13.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20250919,"strike":46000,"right":"P"},"quote":{"ms_of_day":55987154,"bid_size":178,"bid_exchange":42,"bid":13.65,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":13.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DHR","expiration":20250620,"strike":320000,"right":"C"},"quote":{"ms_of_day":55987170,"bid_size":0,"bid_exchange":69,"bid":0.0,"bid_condition":50,"ask_size":270,"ask_exchange":22,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":49000,"right":"P"},"quote":{"ms_of_day":55985315,"bid_size":243,"bid_exchange":42,"bid":0.31,"bid_condition":50,"ask_size":106,"ask_exchange":31,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":49000,"right":"P"},"ohlc":{"ms_of_day":55987170,"open":1.35,"high":1.77,"low":0.28,"close":0.31,"volume":1092,"count":118,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":49000,"right":"P"},"trade":{"ms_of_day":55987170,"sequence":-123233631,"size":34,"condition":138,"price":0.31,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":51000,"right":"C"},"quote":{"ms_of_day":55987025,"bid_size":434,"bid_exchange":42,"bid":0.49,"bid_condition":50,"ask_size":62,"ask_exchange":31,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":51000,"right":"C"},"ohlc":{"ms_of_day":55987170,"open":0.6,"high":0.6,"low":0.29,"close":0.5,"volume":813,"count":58,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":51000,"right":"C"},"trade":{"ms_of_day":55987170,"sequence":-123233630,"size":34,"condition":138,"price":0.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":49000,"right":"P"},"quote":{"ms_of_day":55987172,"bid_size":246,"bid_exchange":42,"bid":0.31,"bid_condition":50,"ask_size":106,"ask_exchange":31,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250328,"strike":49500,"right":"C"},"quote":{"ms_of_day":55982189,"bid_size":223,"bid_exchange":5,"bid":0.84,"bid_condition":50,"ask_size":66,"ask_exchange":31,"ask":0.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250328,"strike":49500,"right":"C"},"ohlc":{"ms_of_day":55987170,"open":1.13,"high":1.14,"low":0.4,"close":0.84,"volume":1894,"count":160,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250328,"strike":49500,"right":"C"},"trade":{"ms_of_day":55987170,"sequence":-123233629,"size":34,"condition":138,"price":0.84,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":49000,"right":"P"},"quote":{"ms_of_day":55987173,"bid_size":246,"bid_exchange":42,"bid":0.31,"bid_condition":50,"ask_size":106,"ask_exchange":31,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DHR","expiration":20250620,"strike":320000,"right":"C"},"quote":{"ms_of_day":55987170,"bid_size":0,"bid_exchange":69,"bid":0.0,"bid_condition":50,"ask_size":312,"ask_exchange":22,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5665000,"right":"P"},"quote":{"ms_of_day":55987166,"bid_size":71,"bid_exchange":5,"bid":7.1,"bid_condition":50,"ask_size":97,"ask_exchange":5,"ask":7.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55987183,"bid_size":47,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"P"},"quote":{"ms_of_day":55987189,"bid_size":10,"bid_exchange":69,"bid":1.5,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":1.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"P"},"ohlc":{"ms_of_day":55987189,"open":3.15,"high":13.55,"low":1.26,"close":1.51,"volume":31121,"count":6625,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"P"},"trade":{"ms_of_day":55987189,"sequence":-1410517007,"size":1,"condition":18,"price":1.51,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"P"},"quote":{"ms_of_day":55987189,"bid_size":10,"bid_exchange":69,"bid":1.5,"bid_condition":50,"ask_size":83,"ask_exchange":42,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"P"},"quote":{"ms_of_day":55987189,"bid_size":1,"bid_exchange":1,"bid":1.51,"bid_condition":50,"ask_size":83,"ask_exchange":42,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1010000,"right":"C"},"quote":{"ms_of_day":55986780,"bid_size":22,"bid_exchange":42,"bid":0.62,"bid_condition":50,"ask_size":40,"ask_exchange":43,"ask":0.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1010000,"right":"C"},"ohlc":{"ms_of_day":55987201,"open":18.6,"high":23.6,"low":0.46,"close":0.66,"volume":10858,"count":4165,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1010000,"right":"C"},"trade":{"ms_of_day":55987201,"sequence":842802548,"size":1,"condition":125,"price":0.66,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1010000,"right":"C"},"quote":{"ms_of_day":55986780,"bid_size":22,"bid_exchange":42,"bid":0.62,"bid_condition":50,"ask_size":40,"ask_exchange":43,"ask":0.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1010000,"right":"C"},"ohlc":{"ms_of_day":55987201,"open":18.6,"high":23.6,"low":0.46,"close":0.66,"volume":10859,"count":4166,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1010000,"right":"C"},"trade":{"ms_of_day":55987201,"sequence":842802549,"size":1,"condition":125,"price":0.66,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250404,"strike":185000,"right":"C"},"quote":{"ms_of_day":55987205,"bid_size":7,"bid_exchange":76,"bid":27.4,"bid_condition":50,"ask_size":19,"ask_exchange":65,"ask":28.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250404,"strike":185000,"right":"C"},"quote":{"ms_of_day":55987205,"bid_size":7,"bid_exchange":76,"bid":27.4,"bid_condition":50,"ask_size":19,"ask_exchange":65,"ask":28.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250417,"strike":26500,"right":"P"},"quote":{"ms_of_day":55983568,"bid_size":2118,"bid_exchange":43,"bid":0.13,"bid_condition":50,"ask_size":2280,"ask_exchange":43,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250417,"strike":26500,"right":"P"},"ohlc":{"ms_of_day":55987210,"open":0.24,"high":0.24,"low":0.14,"close":0.14,"volume":10,"count":4,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250417,"strike":26500,"right":"P"},"trade":{"ms_of_day":55987210,"sequence":34716014,"size":1,"condition":125,"price":0.14,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250417,"strike":26500,"right":"P"},"quote":{"ms_of_day":55987210,"bid_size":2781,"bid_exchange":4,"bid":0.13,"bid_condition":50,"ask_size":2280,"ask_exchange":43,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250328,"strike":32500,"right":"P"},"quote":{"ms_of_day":55987215,"bid_size":222,"bid_exchange":42,"bid":1.17,"bid_condition":50,"ask_size":645,"ask_exchange":42,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250411,"strike":31000,"right":"P"},"quote":{"ms_of_day":55987215,"bid_size":585,"bid_exchange":42,"bid":0.55,"bid_condition":50,"ask_size":617,"ask_exchange":46,"ask":0.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MA","expiration":20260320,"strike":430000,"right":"P"},"quote":{"ms_of_day":55974520,"bid_size":25,"bid_exchange":5,"bid":7.9,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":8.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MA","expiration":20260320,"strike":430000,"right":"P"},"ohlc":{"ms_of_day":55987229,"open":9.13,"high":9.13,"low":8.58,"close":8.58,"volume":3,"count":3,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MA","expiration":20260320,"strike":430000,"right":"P"},"trade":{"ms_of_day":55987229,"sequence":1417627335,"size":1,"condition":125,"price":8.58,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRNA","expiration":20250417,"strike":27500,"right":"P"},"quote":{"ms_of_day":55986915,"bid_size":99,"bid_exchange":69,"bid":0.36,"bid_condition":50,"ask_size":119,"ask_exchange":65,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRNA","expiration":20250417,"strike":27500,"right":"P"},"ohlc":{"ms_of_day":55987230,"open":0.21,"high":0.52,"low":0.15,"close":0.39,"volume":147,"count":48,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRNA","expiration":20250417,"strike":27500,"right":"P"},"trade":{"ms_of_day":55987230,"sequence":842803629,"size":1,"condition":125,"price":0.39,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRNA","expiration":20250417,"strike":27500,"right":"P"},"quote":{"ms_of_day":55987230,"bid_size":99,"bid_exchange":69,"bid":0.36,"bid_condition":50,"ask_size":122,"ask_exchange":73,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRNA","expiration":20250417,"strike":27500,"right":"P"},"quote":{"ms_of_day":55987231,"bid_size":99,"bid_exchange":69,"bid":0.36,"bid_condition":50,"ask_size":122,"ask_exchange":73,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55987215,"bid_size":162,"bid_exchange":5,"bid":3.84,"bid_condition":50,"ask_size":20,"ask_exchange":1,"ask":3.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55987225,"open":17.32,"high":17.47,"low":2.44,"close":3.88,"volume":41001,"count":7019,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"trade":{"ms_of_day":55987225,"sequence":600843203,"size":30,"condition":130,"price":3.88,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55987132,"bid_size":80,"bid_exchange":11,"bid":3.2,"bid_condition":50,"ask_size":50,"ask_exchange":69,"ask":3.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55987225,"open":16.95,"high":16.97,"low":2.0,"close":3.2,"volume":78402,"count":13168,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55987225,"sequence":600843204,"size":30,"condition":130,"price":3.2,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55987257,"bid_size":296,"bid_exchange":42,"bid":0.14,"bid_condition":50,"ask_size":952,"ask_exchange":65,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55987257,"open":5.99,"high":6.8,"low":0.11,"close":0.15,"volume":207722,"count":28874,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"trade":{"ms_of_day":55987257,"sequence":-62507960,"size":1,"condition":18,"price":0.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55987257,"bid_size":296,"bid_exchange":42,"bid":0.14,"bid_condition":50,"ask_size":187,"ask_exchange":1,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55987257,"bid_size":296,"bid_exchange":42,"bid":0.14,"bid_condition":50,"ask_size":187,"ask_exchange":1,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55987258,"bid_size":172,"bid_exchange":4,"bid":3.84,"bid_condition":50,"ask_size":20,"ask_exchange":1,"ask":3.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55987258,"bid_size":315,"bid_exchange":11,"bid":0.14,"bid_condition":50,"ask_size":686,"ask_exchange":73,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55987263,"open":5.99,"high":6.8,"low":0.11,"close":0.14,"volume":207723,"count":28875,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"trade":{"ms_of_day":55987263,"sequence":-62507928,"size":1,"condition":18,"price":0.14,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55987263,"bid_size":315,"bid_exchange":11,"bid":0.14,"bid_condition":50,"ask_size":686,"ask_exchange":73,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250328,"strike":32500,"right":"P"},"quote":{"ms_of_day":55987266,"bid_size":217,"bid_exchange":42,"bid":1.17,"bid_condition":50,"ask_size":645,"ask_exchange":42,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1010000,"right":"C"},"quote":{"ms_of_day":55987275,"bid_size":22,"bid_exchange":42,"bid":0.62,"bid_condition":50,"ask_size":40,"ask_exchange":43,"ask":0.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1010000,"right":"C"},"quote":{"ms_of_day":55987275,"bid_size":22,"bid_exchange":42,"bid":0.62,"bid_condition":50,"ask_size":36,"ask_exchange":43,"ask":0.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55987276,"bid_size":315,"bid_exchange":11,"bid":0.14,"bid_condition":50,"ask_size":686,"ask_exchange":73,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55987295,"bid_size":2,"bid_exchange":11,"bid":2.0,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"ohlc":{"ms_of_day":55987295,"open":4.2,"high":30.0,"low":0.05,"close":2.0,"volume":5639,"count":1090,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"trade":{"ms_of_day":55987295,"sequence":-627132818,"size":2,"condition":18,"price":2.0,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55987295,"bid_size":16,"bid_exchange":7,"bid":1.9,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":250000,"right":"P"},"quote":{"ms_of_day":55987295,"bid_size":12,"bid_exchange":69,"bid":1.9,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"C"},"quote":{"ms_of_day":55987292,"bid_size":11,"bid_exchange":5,"bid":0.28,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JETS","expiration":20250404,"strike":22500,"right":"C"},"quote":{"ms_of_day":55964532,"bid_size":19,"bid_exchange":31,"bid":0.18,"bid_condition":50,"ask_size":44,"ask_exchange":9,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JETS","expiration":20250404,"strike":22500,"right":"C"},"ohlc":{"ms_of_day":55987308,"open":1.06,"high":1.14,"low":0.19,"close":0.2,"volume":197,"count":35,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JETS","expiration":20250404,"strike":22500,"right":"C"},"trade":{"ms_of_day":55987308,"sequence":-1344818431,"size":5,"condition":125,"price":0.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JETS","expiration":20250404,"strike":22500,"right":"C"},"quote":{"ms_of_day":55964532,"bid_size":19,"bid_exchange":31,"bid":0.18,"bid_condition":50,"ask_size":44,"ask_exchange":9,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JETS","expiration":20250404,"strike":22500,"right":"C"},"ohlc":{"ms_of_day":55987308,"open":1.06,"high":1.14,"low":0.19,"close":0.2,"volume":202,"count":36,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JETS","expiration":20250404,"strike":22500,"right":"C"},"trade":{"ms_of_day":55987308,"sequence":-1344818430,"size":5,"condition":125,"price":0.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MELI","expiration":20250404,"strike":2300000,"right":"C"},"quote":{"ms_of_day":55987193,"bid_size":74,"bid_exchange":7,"bid":1.0,"bid_condition":50,"ask_size":43,"ask_exchange":9,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MELI","expiration":20250404,"strike":2300000,"right":"C"},"ohlc":{"ms_of_day":55987308,"open":21.0,"high":21.0,"low":1.6,"close":1.82,"volume":17,"count":13,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MELI","expiration":20250404,"strike":2300000,"right":"C"},"trade":{"ms_of_day":55987308,"sequence":1417630277,"size":1,"condition":125,"price":1.82,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1000000,"right":"C"},"quote":{"ms_of_day":55986778,"bid_size":67,"bid_exchange":65,"bid":1.59,"bid_condition":50,"ask_size":150,"ask_exchange":43,"ask":1.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1000000,"right":"C"},"ohlc":{"ms_of_day":55987319,"open":20.5,"high":28.1,"low":0.9,"close":1.6,"volume":35527,"count":12998,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1000000,"right":"C"},"trade":{"ms_of_day":55987319,"sequence":842810522,"size":4,"condition":125,"price":1.65,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1000000,"right":"C"},"quote":{"ms_of_day":55986778,"bid_size":67,"bid_exchange":65,"bid":1.59,"bid_condition":50,"ask_size":150,"ask_exchange":43,"ask":1.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1000000,"right":"C"},"ohlc":{"ms_of_day":55987319,"open":20.5,"high":28.1,"low":0.9,"close":1.6,"volume":35530,"count":12999,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1000000,"right":"C"},"trade":{"ms_of_day":55987319,"sequence":842810523,"size":3,"condition":125,"price":1.65,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1000000,"right":"C"},"quote":{"ms_of_day":55986778,"bid_size":67,"bid_exchange":65,"bid":1.59,"bid_condition":50,"ask_size":150,"ask_exchange":43,"ask":1.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1000000,"right":"C"},"ohlc":{"ms_of_day":55987319,"open":20.5,"high":28.1,"low":0.9,"close":1.6,"volume":35533,"count":13000,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1000000,"right":"C"},"trade":{"ms_of_day":55987319,"sequence":842810524,"size":3,"condition":125,"price":1.65,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"T","expiration":20250417,"strike":26500,"right":"P"},"quote":{"ms_of_day":55987317,"bid_size":2884,"bid_exchange":4,"bid":0.13,"bid_condition":50,"ask_size":2280,"ask_exchange":43,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55987326,"bid_size":162,"bid_exchange":5,"bid":3.84,"bid_condition":50,"ask_size":20,"ask_exchange":1,"ask":3.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55987237,"bid_size":316,"bid_exchange":43,"bid":3.9,"bid_condition":50,"ask_size":703,"ask_exchange":43,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55987324,"open":3.32,"high":13.69,"low":2.55,"close":3.95,"volume":203325,"count":43828,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55987324,"sequence":34718976,"size":3,"condition":125,"price":3.95,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250404,"strike":270000,"right":"P"},"quote":{"ms_of_day":55987248,"bid_size":1,"bid_exchange":7,"bid":1.63,"bid_condition":50,"ask_size":26,"ask_exchange":42,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250404,"strike":270000,"right":"P"},"ohlc":{"ms_of_day":55987334,"open":20.0,"high":52.72,"low":1.57,"close":1.63,"volume":1188,"count":509,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250404,"strike":270000,"right":"P"},"trade":{"ms_of_day":55987334,"sequence":842811875,"size":1,"condition":18,"price":1.63,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250404,"strike":270000,"right":"P"},"quote":{"ms_of_day":55987334,"bid_size":4,"bid_exchange":31,"bid":1.59,"bid_condition":50,"ask_size":26,"ask_exchange":42,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55987331,"bid_size":70,"bid_exchange":73,"bid":3.2,"bid_condition":50,"ask_size":50,"ask_exchange":69,"ask":3.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250411,"strike":325000,"right":"P"},"quote":{"ms_of_day":55985935,"bid_size":1,"bid_exchange":46,"bid":18.25,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":18.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250411,"strike":325000,"right":"P"},"ohlc":{"ms_of_day":55987335,"open":72.99,"high":92.85,"low":14.75,"close":18.25,"volume":1138,"count":272,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250411,"strike":325000,"right":"P"},"trade":{"ms_of_day":55987335,"sequence":842811987,"size":1,"condition":18,"price":18.25,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250411,"strike":325000,"right":"P"},"quote":{"ms_of_day":55987335,"bid_size":178,"bid_exchange":43,"bid":18.05,"bid_condition":50,"ask_size":1,"ask_exchange":69,"ask":18.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250404,"strike":270000,"right":"P"},"quote":{"ms_of_day":55987335,"bid_size":4,"bid_exchange":31,"bid":1.59,"bid_condition":50,"ask_size":3,"ask_exchange":1,"ask":1.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250411,"strike":325000,"right":"P"},"quote":{"ms_of_day":55987336,"bid_size":178,"bid_exchange":43,"bid":18.05,"bid_condition":50,"ask_size":1,"ask_exchange":31,"ask":18.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NEM","expiration":20250516,"strike":42500,"right":"P"},"quote":{"ms_of_day":55987337,"bid_size":12,"bid_exchange":1,"bid":0.57,"bid_condition":50,"ask_size":213,"ask_exchange":1,"ask":0.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NEM","expiration":20250516,"strike":42500,"right":"P"},"ohlc":{"ms_of_day":55987337,"open":2.4,"high":2.4,"low":0.55,"close":0.57,"volume":1907,"count":331,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NEM","expiration":20250516,"strike":42500,"right":"P"},"trade":{"ms_of_day":55987337,"sequence":842812878,"size":22,"condition":18,"price":0.57,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NEM","expiration":20250516,"strike":42500,"right":"P"},"quote":{"ms_of_day":55987337,"bid_size":12,"bid_exchange":1,"bid":0.57,"bid_condition":50,"ask_size":213,"ask_exchange":1,"ask":0.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NEM","expiration":20250516,"strike":42500,"right":"P"},"ohlc":{"ms_of_day":55987337,"open":2.4,"high":2.4,"low":0.55,"close":0.57,"volume":1908,"count":332,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NEM","expiration":20250516,"strike":42500,"right":"P"},"trade":{"ms_of_day":55987337,"sequence":842812887,"size":1,"condition":95,"price":0.57,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NEM","expiration":20250516,"strike":42500,"right":"P"},"quote":{"ms_of_day":55987337,"bid_size":12,"bid_exchange":1,"bid":0.57,"bid_condition":50,"ask_size":213,"ask_exchange":1,"ask":0.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NEM","expiration":20250516,"strike":42500,"right":"P"},"ohlc":{"ms_of_day":55987337,"open":2.4,"high":2.4,"low":0.55,"close":0.57,"volume":1909,"count":333,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NEM","expiration":20250516,"strike":42500,"right":"P"},"trade":{"ms_of_day":55987337,"sequence":842812899,"size":1,"condition":95,"price":0.57,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NEM","expiration":20250516,"strike":42500,"right":"P"},"quote":{"ms_of_day":55987337,"bid_size":491,"bid_exchange":73,"bid":0.57,"bid_condition":50,"ask_size":213,"ask_exchange":1,"ask":0.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NEM","expiration":20250516,"strike":42500,"right":"P"},"quote":{"ms_of_day":55987337,"bid_size":492,"bid_exchange":73,"bid":0.57,"bid_condition":50,"ask_size":213,"ask_exchange":1,"ask":0.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NEM","expiration":20250516,"strike":42500,"right":"P"},"quote":{"ms_of_day":55987337,"bid_size":492,"bid_exchange":73,"bid":0.57,"bid_condition":50,"ask_size":213,"ask_exchange":1,"ask":0.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NEM","expiration":20250516,"strike":42500,"right":"P"},"ohlc":{"ms_of_day":55987337,"open":2.4,"high":2.4,"low":0.55,"close":0.57,"volume":1910,"count":334,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NEM","expiration":20250516,"strike":42500,"right":"P"},"trade":{"ms_of_day":55987337,"sequence":842812939,"size":1,"condition":95,"price":0.57,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NEM","expiration":20250516,"strike":42500,"right":"P"},"quote":{"ms_of_day":55987337,"bid_size":492,"bid_exchange":73,"bid":0.57,"bid_condition":50,"ask_size":213,"ask_exchange":1,"ask":0.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NEM","expiration":20250516,"strike":42500,"right":"P"},"quote":{"ms_of_day":55987338,"bid_size":492,"bid_exchange":73,"bid":0.57,"bid_condition":50,"ask_size":213,"ask_exchange":1,"ask":0.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55987338,"bid_size":402,"bid_exchange":43,"bid":3.9,"bid_condition":50,"ask_size":722,"ask_exchange":43,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":322500,"right":"C"},"quote":{"ms_of_day":55987342,"bid_size":35,"bid_exchange":4,"bid":7.5,"bid_condition":50,"ask_size":7,"ask_exchange":60,"ask":7.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":322500,"right":"C"},"ohlc":{"ms_of_day":55987342,"open":5.05,"high":20.4,"low":4.2,"close":7.7,"volume":4455,"count":1359,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":322500,"right":"C"},"trade":{"ms_of_day":55987342,"sequence":842818001,"size":1,"condition":18,"price":7.7,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":455000,"right":"C"},"quote":{"ms_of_day":55987234,"bid_size":19,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":61,"ask_exchange":47,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":455000,"right":"C"},"ohlc":{"ms_of_day":55987339,"open":0.84,"high":1.23,"low":0.02,"close":0.02,"volume":202,"count":19,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":455000,"right":"C"},"trade":{"ms_of_day":55987339,"sequence":1417630841,"size":1,"condition":18,"price":0.02,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":322500,"right":"C"},"quote":{"ms_of_day":55987346,"bid_size":35,"bid_exchange":4,"bid":7.5,"bid_condition":50,"ask_size":7,"ask_exchange":60,"ask":7.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":322500,"right":"C"},"quote":{"ms_of_day":55987347,"bid_size":35,"bid_exchange":4,"bid":7.5,"bid_condition":50,"ask_size":5,"ask_exchange":31,"ask":7.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDC","expiration":20250404,"strike":46000,"right":"C"},"quote":{"ms_of_day":55987351,"bid_size":433,"bid_exchange":1,"bid":0.11,"bid_condition":50,"ask_size":444,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":202500,"right":"C"},"quote":{"ms_of_day":55987354,"bid_size":24,"bid_exchange":9,"bid":9.8,"bid_condition":50,"ask_size":33,"ask_exchange":4,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":202500,"right":"C"},"quote":{"ms_of_day":55987354,"bid_size":24,"bid_exchange":9,"bid":9.8,"bid_condition":50,"ask_size":33,"ask_exchange":4,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":207500,"right":"C"},"quote":{"ms_of_day":55987355,"bid_size":53,"bid_exchange":9,"bid":4.7,"bid_condition":50,"ask_size":29,"ask_exchange":11,"ask":5.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":207500,"right":"C"},"quote":{"ms_of_day":55987355,"bid_size":53,"bid_exchange":9,"bid":4.7,"bid_condition":50,"ask_size":29,"ask_exchange":11,"ask":5.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250411,"strike":172500,"right":"C"},"quote":{"ms_of_day":55986520,"bid_size":11,"bid_exchange":46,"bid":0.8,"bid_condition":50,"ask_size":12,"ask_exchange":6,"ask":0.82,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250411,"strike":172500,"right":"C"},"ohlc":{"ms_of_day":55987360,"open":2.52,"high":3.0,"low":0.71,"close":0.82,"volume":1884,"count":488,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250411,"strike":172500,"right":"C"},"trade":{"ms_of_day":55987360,"sequence":-629683088,"size":5,"condition":125,"price":0.82,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250411,"strike":172500,"right":"C"},"quote":{"ms_of_day":55987362,"bid_size":11,"bid_exchange":46,"bid":0.8,"bid_condition":50,"ask_size":41,"ask_exchange":42,"ask":0.82,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250411,"strike":172500,"right":"C"},"quote":{"ms_of_day":55987364,"bid_size":12,"bid_exchange":46,"bid":0.8,"bid_condition":50,"ask_size":41,"ask_exchange":42,"ask":0.82,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55987375,"bid_size":395,"bid_exchange":43,"bid":3.9,"bid_condition":50,"ask_size":722,"ask_exchange":43,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":119000,"right":"C"},"quote":{"ms_of_day":55986186,"bid_size":605,"bid_exchange":42,"bid":0.05,"bid_condition":50,"ask_size":1572,"ask_exchange":46,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":119000,"right":"C"},"ohlc":{"ms_of_day":55987371,"open":9.75,"high":9.75,"low":0.04,"close":0.05,"volume":145179,"count":21936,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":119000,"right":"C"},"trade":{"ms_of_day":55987371,"sequence":735013654,"size":2,"condition":18,"price":0.05,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":119000,"right":"C"},"quote":{"ms_of_day":55987371,"bid_size":1211,"bid_exchange":42,"bid":0.05,"bid_condition":50,"ask_size":1572,"ask_exchange":46,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":119000,"right":"C"},"quote":{"ms_of_day":55987372,"bid_size":1211,"bid_exchange":42,"bid":0.05,"bid_condition":50,"ask_size":1926,"ask_exchange":42,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":119000,"right":"C"},"quote":{"ms_of_day":55987371,"bid_size":1095,"bid_exchange":42,"bid":0.88,"bid_condition":50,"ask_size":2600,"ask_exchange":42,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":119000,"right":"C"},"ohlc":{"ms_of_day":55987371,"open":10.55,"high":10.55,"low":0.78,"close":0.9,"volume":32408,"count":5841,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":119000,"right":"C"},"trade":{"ms_of_day":55987371,"sequence":735013657,"size":2,"condition":18,"price":0.9,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":119000,"right":"C"},"quote":{"ms_of_day":55987371,"bid_size":1441,"bid_exchange":42,"bid":0.88,"bid_condition":50,"ask_size":2600,"ask_exchange":42,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":119000,"right":"C"},"quote":{"ms_of_day":55987375,"bid_size":1441,"bid_exchange":42,"bid":0.88,"bid_condition":50,"ask_size":1444,"ask_exchange":42,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JETS","expiration":20250404,"strike":22500,"right":"C"},"quote":{"ms_of_day":55987378,"bid_size":19,"bid_exchange":31,"bid":0.18,"bid_condition":50,"ask_size":59,"ask_exchange":9,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JETS","expiration":20250404,"strike":22500,"right":"C"},"quote":{"ms_of_day":55987378,"bid_size":20,"bid_exchange":31,"bid":0.18,"bid_condition":50,"ask_size":59,"ask_exchange":9,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":569000,"right":"P"},"quote":{"ms_of_day":55987373,"bid_size":2,"bid_exchange":60,"bid":4.4,"bid_condition":50,"ask_size":38,"ask_exchange":69,"ask":4.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55987373,"open":11.8,"high":11.8,"low":2.25,"close":4.41,"volume":4047,"count":871,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":569000,"right":"P"},"trade":{"ms_of_day":55987373,"sequence":1427990995,"size":1,"condition":18,"price":4.41,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250411,"strike":197500,"right":"C"},"quote":{"ms_of_day":55987131,"bid_size":174,"bid_exchange":76,"bid":0.5,"bid_condition":50,"ask_size":247,"ask_exchange":43,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250411,"strike":197500,"right":"C"},"ohlc":{"ms_of_day":55987393,"open":2.6,"high":2.6,"low":0.46,"close":0.52,"volume":487,"count":112,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250411,"strike":197500,"right":"C"},"trade":{"ms_of_day":55987393,"sequence":-627129224,"size":2,"condition":125,"price":0.52,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250411,"strike":197500,"right":"C"},"quote":{"ms_of_day":55987131,"bid_size":174,"bid_exchange":76,"bid":0.5,"bid_condition":50,"ask_size":247,"ask_exchange":43,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250411,"strike":197500,"right":"C"},"ohlc":{"ms_of_day":55987393,"open":2.6,"high":2.6,"low":0.46,"close":0.52,"volume":489,"count":113,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250411,"strike":197500,"right":"C"},"trade":{"ms_of_day":55987393,"sequence":-627129223,"size":2,"condition":125,"price":0.52,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5650000,"right":"P"},"quote":{"ms_of_day":55987397,"bid_size":175,"bid_exchange":5,"bid":4.6,"bid_condition":50,"ask_size":129,"ask_exchange":5,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":192500,"right":"C"},"quote":{"ms_of_day":55987405,"bid_size":36,"bid_exchange":4,"bid":19.7,"bid_condition":50,"ask_size":36,"ask_exchange":4,"ask":20.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":187500,"right":"C"},"quote":{"ms_of_day":55987405,"bid_size":5,"bid_exchange":46,"bid":24.6,"bid_condition":50,"ask_size":15,"ask_exchange":60,"ask":26.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":187500,"right":"C"},"quote":{"ms_of_day":55987405,"bid_size":14,"bid_exchange":60,"bid":24.6,"bid_condition":50,"ask_size":15,"ask_exchange":60,"ask":26.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DKS","expiration":20250328,"strike":192500,"right":"C"},"quote":{"ms_of_day":55987406,"bid_size":48,"bid_exchange":65,"bid":19.7,"bid_condition":50,"ask_size":36,"ask_exchange":4,"ask":20.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55987331,"bid_size":36,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":183,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55987416,"open":40.1,"high":40.1,"low":0.44,"close":1.55,"volume":71453,"count":27378,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55987416,"sequence":600848690,"size":1,"condition":125,"price":1.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55987327,"bid_size":1444,"bid_exchange":6,"bid":0.07,"bid_condition":50,"ask_size":1055,"ask_exchange":7,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"ohlc":{"ms_of_day":55987426,"open":8.78,"high":9.16,"low":0.04,"close":0.08,"volume":446968,"count":56397,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"trade":{"ms_of_day":55987426,"sequence":1427991565,"size":7,"condition":131,"price":0.08,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55986675,"bid_size":5774,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":5607,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55987426,"open":8.11,"high":8.21,"low":0.01,"close":0.01,"volume":394948,"count":54644,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"trade":{"ms_of_day":55987426,"sequence":1427991566,"size":7,"condition":131,"price":0.01,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55987426,"bid_size":6124,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":5607,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55987365,"bid_size":67,"bid_exchange":11,"bid":2.94,"bid_condition":50,"ask_size":69,"ask_exchange":76,"ask":2.99,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"ohlc":{"ms_of_day":55987426,"open":2.17,"high":11.75,"low":2.05,"close":2.94,"volume":61596,"count":14616,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"trade":{"ms_of_day":55987426,"sequence":34722473,"size":1,"condition":125,"price":2.94,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55987431,"bid_size":78,"bid_exchange":42,"bid":2.94,"bid_condition":50,"ask_size":69,"ask_exchange":76,"ask":2.99,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55987431,"bid_size":67,"bid_exchange":11,"bid":2.94,"bid_condition":50,"ask_size":69,"ask_exchange":76,"ask":2.99,"ask_condition":50,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20270115,"strike":11850,"right":"C"},"quote":{"ms_of_day":55987459,"bid_size":5,"bid_exchange":1,"bid":1.0,"bid_condition":50,"ask_size":12,"ask_exchange":65,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20270115,"strike":11850,"right":"C"},"ohlc":{"ms_of_day":55987459,"open":0.98,"high":1.16,"low":0.82,"close":1.0,"volume":1063,"count":139,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20270115,"strike":11850,"right":"C"},"trade":{"ms_of_day":55987459,"sequence":-629677447,"size":5,"condition":18,"price":1.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20270115,"strike":11850,"right":"C"},"quote":{"ms_of_day":55987460,"bid_size":5,"bid_exchange":1,"bid":1.0,"bid_condition":50,"ask_size":12,"ask_exchange":65,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20270115,"strike":11850,"right":"C"},"quote":{"ms_of_day":55987460,"bid_size":5,"bid_exchange":1,"bid":1.0,"bid_condition":50,"ask_size":13,"ask_exchange":65,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55987469,"bid_size":53,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":84,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55987469,"open":48.1,"high":48.1,"low":0.25,"close":0.75,"volume":76906,"count":28096,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55987469,"sequence":600849419,"size":1,"condition":18,"price":0.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55987469,"bid_size":80,"bid_exchange":11,"bid":3.2,"bid_condition":50,"ask_size":50,"ask_exchange":69,"ask":3.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250411,"strike":197500,"right":"C"},"quote":{"ms_of_day":55987473,"bid_size":174,"bid_exchange":76,"bid":0.5,"bid_condition":50,"ask_size":262,"ask_exchange":43,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":569000,"right":"P"},"quote":{"ms_of_day":55987477,"bid_size":99,"bid_exchange":69,"bid":4.39,"bid_condition":50,"ask_size":38,"ask_exchange":69,"ask":4.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55987477,"bid_size":50,"bid_exchange":11,"bid":0.7,"bid_condition":50,"ask_size":22,"ask_exchange":11,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55987477,"open":9.14,"high":9.42,"low":0.32,"close":0.71,"volume":134644,"count":18596,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"trade":{"ms_of_day":55987477,"sequence":-62506149,"size":5,"condition":18,"price":0.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55987478,"bid_size":50,"bid_exchange":11,"bid":0.7,"bid_condition":50,"ask_size":35,"ask_exchange":69,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":569000,"right":"P"},"quote":{"ms_of_day":55987478,"bid_size":69,"bid_exchange":42,"bid":4.39,"bid_condition":50,"ask_size":45,"ask_exchange":1,"ask":4.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55987478,"bid_size":50,"bid_exchange":11,"bid":0.7,"bid_condition":50,"ask_size":30,"ask_exchange":76,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55987478,"bid_size":53,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":76,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55987478,"bid_size":53,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":73,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55987479,"bid_size":36,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":178,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55987479,"bid_size":58,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":175,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250404,"strike":142000,"right":"C"},"quote":{"ms_of_day":55987475,"bid_size":22,"bid_exchange":47,"bid":1.48,"bid_condition":50,"ask_size":7,"ask_exchange":7,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MELI","expiration":20250404,"strike":2300000,"right":"C"},"quote":{"ms_of_day":55987470,"bid_size":75,"bid_exchange":7,"bid":1.0,"bid_condition":50,"ask_size":43,"ask_exchange":9,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250328,"strike":387500,"right":"P"},"quote":{"ms_of_day":55987364,"bid_size":22,"bid_exchange":76,"bid":0.3,"bid_condition":50,"ask_size":4,"ask_exchange":60,"ask":0.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250328,"strike":387500,"right":"P"},"ohlc":{"ms_of_day":55987481,"open":4.74,"high":8.01,"low":0.18,"close":0.34,"volume":375,"count":206,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250328,"strike":387500,"right":"P"},"trade":{"ms_of_day":55987481,"sequence":-1410510827,"size":1,"condition":125,"price":0.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250328,"strike":387500,"right":"P"},"quote":{"ms_of_day":55987483,"bid_size":22,"bid_exchange":76,"bid":0.3,"bid_condition":50,"ask_size":4,"ask_exchange":60,"ask":0.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55987494,"bid_size":1444,"bid_exchange":6,"bid":0.07,"bid_condition":50,"ask_size":1262,"ask_exchange":42,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55987501,"bid_size":73,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55987501,"open":30.02,"high":33.0,"low":0.79,"close":2.9,"volume":79975,"count":31446,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55987501,"sequence":600851422,"size":1,"condition":125,"price":2.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250417,"strike":925000,"right":"C"},"quote":{"ms_of_day":55987510,"bid_size":21,"bid_exchange":43,"bid":30.15,"bid_condition":50,"ask_size":41,"ask_exchange":65,"ask":31.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55987505,"bid_size":73,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250516,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55987516,"bid_size":6,"bid_exchange":5,"bid":150.5,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":151.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250516,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55987516,"open":128.6,"high":152.1,"low":128.6,"close":150.8,"volume":7,"count":4,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250516,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55987516,"sequence":600851626,"size":1,"condition":18,"price":150.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55987531,"bid_size":5774,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":5607,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":567000,"right":"P"},"quote":{"ms_of_day":55987531,"bid_size":1444,"bid_exchange":6,"bid":0.07,"bid_condition":50,"ask_size":1055,"ask_exchange":7,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"quote":{"ms_of_day":55987182,"bid_size":83,"bid_exchange":9,"bid":1.1,"bid_condition":50,"ask_size":143,"ask_exchange":46,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"ohlc":{"ms_of_day":55987541,"open":0.68,"high":1.81,"low":0.68,"close":1.14,"volume":408,"count":59,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"trade":{"ms_of_day":55987541,"sequence":38483335,"size":1,"condition":125,"price":1.14,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"quote":{"ms_of_day":55987182,"bid_size":83,"bid_exchange":9,"bid":1.1,"bid_condition":50,"ask_size":143,"ask_exchange":46,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"ohlc":{"ms_of_day":55987541,"open":0.68,"high":1.81,"low":0.68,"close":1.14,"volume":409,"count":60,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"trade":{"ms_of_day":55987541,"sequence":38483336,"size":1,"condition":125,"price":1.14,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"quote":{"ms_of_day":55986770,"bid_size":23,"bid_exchange":46,"bid":0.96,"bid_condition":50,"ask_size":213,"ask_exchange":5,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"ohlc":{"ms_of_day":55987541,"open":0.95,"high":1.02,"low":0.95,"close":1.01,"volume":367,"count":43,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"trade":{"ms_of_day":55987541,"sequence":38483337,"size":1,"condition":125,"price":1.01,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"quote":{"ms_of_day":55986770,"bid_size":23,"bid_exchange":46,"bid":0.96,"bid_condition":50,"ask_size":213,"ask_exchange":5,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"ohlc":{"ms_of_day":55987541,"open":0.95,"high":1.02,"low":0.95,"close":1.01,"volume":368,"count":44,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"trade":{"ms_of_day":55987541,"sequence":38483338,"size":1,"condition":125,"price":1.01,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":270000,"right":"P"},"quote":{"ms_of_day":55987541,"bid_size":313,"bid_exchange":43,"bid":19.9,"bid_condition":50,"ask_size":228,"ask_exchange":43,"ask":21.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":270000,"right":"P"},"ohlc":{"ms_of_day":55987549,"open":7.7,"high":47.23,"low":3.2,"close":20.87,"volume":2548,"count":550,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":270000,"right":"P"},"trade":{"ms_of_day":55987549,"sequence":-627123274,"size":1,"condition":125,"price":20.87,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55987492,"bid_size":361,"bid_exchange":46,"bid":0.2,"bid_condition":50,"ask_size":589,"ask_exchange":65,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55987542,"open":9.33,"high":9.81,"low":0.12,"close":0.2,"volume":515858,"count":60318,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55987542,"sequence":1427993647,"size":5,"condition":18,"price":0.2,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250411,"strike":230000,"right":"P"},"quote":{"ms_of_day":55987558,"bid_size":327,"bid_exchange":43,"bid":6.2,"bid_condition":50,"ask_size":10,"ask_exchange":6,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250411,"strike":230000,"right":"P"},"ohlc":{"ms_of_day":55987558,"open":17.95,"high":23.0,"low":1.02,"close":6.5,"volume":144,"count":53,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250411,"strike":230000,"right":"P"},"trade":{"ms_of_day":55987558,"sequence":-627123117,"size":5,"condition":18,"price":6.5,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250411,"strike":230000,"right":"P"},"quote":{"ms_of_day":55987558,"bid_size":327,"bid_exchange":43,"bid":6.2,"bid_condition":50,"ask_size":899,"ask_exchange":43,"ask":7.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250411,"strike":230000,"right":"P"},"quote":{"ms_of_day":55987558,"bid_size":327,"bid_exchange":43,"bid":6.2,"bid_condition":50,"ask_size":898,"ask_exchange":43,"ask":7.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250411,"strike":47000,"right":"C"},"quote":{"ms_of_day":55987427,"bid_size":588,"bid_exchange":43,"bid":1.48,"bid_condition":50,"ask_size":2780,"ask_exchange":43,"ask":1.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250411,"strike":47000,"right":"C"},"ohlc":{"ms_of_day":55987567,"open":1.7,"high":3.15,"low":0.62,"close":1.51,"volume":1011,"count":205,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250411,"strike":47000,"right":"C"},"trade":{"ms_of_day":55987567,"sequence":-629672424,"size":2,"condition":125,"price":1.51,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":455000,"right":"C"},"quote":{"ms_of_day":55987567,"bid_size":19,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":49,"ask_exchange":47,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":455000,"right":"C"},"quote":{"ms_of_day":55987567,"bid_size":15,"bid_exchange":69,"bid":0.01,"bid_condition":50,"ask_size":49,"ask_exchange":47,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STX","expiration":20250404,"strike":85000,"right":"P"},"quote":{"ms_of_day":55987576,"bid_size":173,"bid_exchange":9,"bid":0.7,"bid_condition":50,"ask_size":44,"ask_exchange":7,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STX","expiration":20250404,"strike":85000,"right":"P"},"ohlc":{"ms_of_day":55987576,"open":1.92,"high":1.92,"low":0.5,"close":0.71,"volume":177,"count":40,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STX","expiration":20250404,"strike":85000,"right":"P"},"trade":{"ms_of_day":55987576,"sequence":34728082,"size":1,"condition":18,"price":0.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STX","expiration":20250404,"strike":85000,"right":"P"},"quote":{"ms_of_day":55987576,"bid_size":219,"bid_exchange":31,"bid":0.7,"bid_condition":50,"ask_size":44,"ask_exchange":7,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STX","expiration":20250404,"strike":85000,"right":"P"},"quote":{"ms_of_day":55987577,"bid_size":219,"bid_exchange":31,"bid":0.7,"bid_condition":50,"ask_size":44,"ask_exchange":7,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":492000,"right":"C"},"quote":{"ms_of_day":55987582,"bid_size":463,"bid_exchange":46,"bid":0.27,"bid_condition":50,"ask_size":967,"ask_exchange":22,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":492000,"right":"C"},"ohlc":{"ms_of_day":55987582,"open":13.96,"high":14.84,"low":0.23,"close":0.27,"volume":13284,"count":1430,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":492000,"right":"C"},"trade":{"ms_of_day":55987582,"sequence":-62503939,"size":5,"condition":18,"price":0.27,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":492000,"right":"C"},"quote":{"ms_of_day":55987583,"bid_size":519,"bid_exchange":1,"bid":0.27,"bid_condition":50,"ask_size":967,"ask_exchange":22,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250411,"strike":47000,"right":"C"},"quote":{"ms_of_day":55987582,"bid_size":628,"bid_exchange":42,"bid":1.48,"bid_condition":50,"ask_size":2780,"ask_exchange":43,"ask":1.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DJT","expiration":20250404,"strike":24000,"right":"C"},"quote":{"ms_of_day":55987548,"bid_size":78,"bid_exchange":46,"bid":0.18,"bid_condition":50,"ask_size":119,"ask_exchange":69,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DJT","expiration":20250404,"strike":24000,"right":"C"},"ohlc":{"ms_of_day":55987585,"open":2.77,"high":2.77,"low":0.15,"close":0.21,"volume":3228,"count":334,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DJT","expiration":20250404,"strike":24000,"right":"C"},"trade":{"ms_of_day":55987585,"sequence":-926415151,"size":3,"condition":125,"price":0.21,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":280000,"right":"C"},"quote":{"ms_of_day":55987595,"bid_size":1,"bid_exchange":7,"bid":17.95,"bid_condition":50,"ask_size":761,"ask_exchange":43,"ask":18.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55987595,"open":7.1,"high":26.12,"low":5.98,"close":17.95,"volume":13805,"count":3295,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":280000,"right":"C"},"trade":{"ms_of_day":55987595,"sequence":34728818,"size":1,"condition":18,"price":17.95,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":280000,"right":"C"},"quote":{"ms_of_day":55987595,"bid_size":176,"bid_exchange":43,"bid":17.85,"bid_condition":50,"ask_size":761,"ask_exchange":43,"ask":18.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":280000,"right":"C"},"quote":{"ms_of_day":55987595,"bid_size":176,"bid_exchange":43,"bid":17.85,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":17.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DJT","expiration":20250404,"strike":24000,"right":"C"},"quote":{"ms_of_day":55987585,"bid_size":78,"bid_exchange":46,"bid":0.18,"bid_condition":50,"ask_size":136,"ask_exchange":1,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DJT","expiration":20250404,"strike":24000,"right":"C"},"quote":{"ms_of_day":55987585,"bid_size":138,"bid_exchange":73,"bid":0.18,"bid_condition":50,"ask_size":136,"ask_exchange":1,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250411,"strike":47000,"right":"C"},"quote":{"ms_of_day":55987596,"bid_size":659,"bid_exchange":43,"bid":1.48,"bid_condition":50,"ask_size":2914,"ask_exchange":43,"ask":1.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5665000,"right":"P"},"quote":{"ms_of_day":55987597,"bid_size":71,"bid_exchange":5,"bid":7.1,"bid_condition":50,"ask_size":98,"ask_exchange":5,"ask":7.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55987601,"bid_size":73,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55987601,"bid_size":361,"bid_exchange":46,"bid":0.2,"bid_condition":50,"ask_size":666,"ask_exchange":6,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":492000,"right":"C"},"quote":{"ms_of_day":55987601,"bid_size":505,"bid_exchange":1,"bid":0.27,"bid_condition":50,"ask_size":967,"ask_exchange":22,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KSS","expiration":20250411,"strike":9500,"right":"C"},"quote":{"ms_of_day":55987371,"bid_size":85,"bid_exchange":65,"bid":0.11,"bid_condition":50,"ask_size":300,"ask_exchange":9,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KSS","expiration":20250411,"strike":9500,"right":"C"},"ohlc":{"ms_of_day":55987598,"open":0.18,"high":0.35,"low":0.11,"close":0.13,"volume":73,"count":24,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KSS","expiration":20250411,"strike":9500,"right":"C"},"trade":{"ms_of_day":55987598,"sequence":-1344809165,"size":22,"condition":125,"price":0.13,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KSS","expiration":20250411,"strike":9500,"right":"C"},"quote":{"ms_of_day":55987371,"bid_size":85,"bid_exchange":65,"bid":0.11,"bid_condition":50,"ask_size":300,"ask_exchange":9,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KSS","expiration":20250411,"strike":9500,"right":"C"},"ohlc":{"ms_of_day":55987598,"open":0.18,"high":0.35,"low":0.11,"close":0.13,"volume":76,"count":25,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KSS","expiration":20250411,"strike":9500,"right":"C"},"trade":{"ms_of_day":55987598,"sequence":-1344809164,"size":3,"condition":125,"price":0.13,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250328,"strike":19350000,"right":"P"},"quote":{"ms_of_day":55987611,"bid_size":29,"bid_exchange":9,"bid":3.0,"bid_condition":50,"ask_size":27,"ask_exchange":9,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MELI","expiration":20250404,"strike":2300000,"right":"C"},"quote":{"ms_of_day":55987613,"bid_size":75,"bid_exchange":7,"bid":1.0,"bid_condition":50,"ask_size":46,"ask_exchange":9,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":270000,"right":"P"},"quote":{"ms_of_day":55987623,"bid_size":313,"bid_exchange":43,"bid":19.9,"bid_condition":50,"ask_size":255,"ask_exchange":43,"ask":21.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55987631,"bid_size":361,"bid_exchange":46,"bid":0.2,"bid_condition":50,"ask_size":666,"ask_exchange":6,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":152000,"right":"C"},"quote":{"ms_of_day":55987630,"bid_size":3504,"bid_exchange":43,"bid":0.04,"bid_condition":50,"ask_size":3439,"ask_exchange":43,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":152000,"right":"C"},"ohlc":{"ms_of_day":55987630,"open":0.2,"high":0.2,"low":0.04,"close":0.08,"volume":434,"count":430,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":152000,"right":"C"},"trade":{"ms_of_day":55987630,"sequence":38486404,"size":1,"condition":125,"price":0.08,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55987481,"bid_size":3,"bid_exchange":1,"bid":0.5,"bid_condition":50,"ask_size":475,"ask_exchange":6,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55987631,"open":9.72,"high":9.72,"low":0.3,"close":0.5,"volume":401759,"count":42862,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55987631,"sequence":1427994915,"size":3,"condition":18,"price":0.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55987631,"bid_size":179,"bid_exchange":73,"bid":0.49,"bid_condition":50,"ask_size":475,"ask_exchange":6,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55987631,"bid_size":179,"bid_exchange":73,"bid":0.49,"bid_condition":50,"ask_size":475,"ask_exchange":6,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55987637,"bid_size":185,"bid_exchange":6,"bid":0.49,"bid_condition":50,"ask_size":99,"ask_exchange":73,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55987637,"open":9.72,"high":9.72,"low":0.3,"close":0.5,"volume":401760,"count":42863,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55987637,"sequence":1427995619,"size":1,"condition":18,"price":0.5,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"quote":{"ms_of_day":55987343,"bid_size":135,"bid_exchange":42,"bid":1.04,"bid_condition":50,"ask_size":452,"ask_exchange":42,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"ohlc":{"ms_of_day":55987646,"open":13.76,"high":13.9,"low":0.8,"close":1.04,"volume":147187,"count":18965,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"trade":{"ms_of_day":55987646,"sequence":735016061,"size":5,"condition":18,"price":1.04,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"quote":{"ms_of_day":55987343,"bid_size":135,"bid_exchange":42,"bid":1.04,"bid_condition":50,"ask_size":452,"ask_exchange":42,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"ohlc":{"ms_of_day":55987647,"open":13.76,"high":13.9,"low":0.8,"close":1.04,"volume":147192,"count":18966,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"trade":{"ms_of_day":55987647,"sequence":735016062,"size":5,"condition":18,"price":1.04,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"quote":{"ms_of_day":55987647,"bid_size":147,"bid_exchange":69,"bid":1.04,"bid_condition":50,"ask_size":452,"ask_exchange":42,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"quote":{"ms_of_day":55987647,"bid_size":147,"bid_exchange":69,"bid":1.04,"bid_condition":50,"ask_size":452,"ask_exchange":42,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"ohlc":{"ms_of_day":55987649,"open":13.76,"high":13.9,"low":0.8,"close":1.04,"volume":147212,"count":18967,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"trade":{"ms_of_day":55987649,"sequence":735016092,"size":20,"condition":18,"price":1.04,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"quote":{"ms_of_day":55987650,"bid_size":474,"bid_exchange":73,"bid":1.04,"bid_condition":50,"ask_size":452,"ask_exchange":42,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250417,"strike":270000,"right":"P"},"quote":{"ms_of_day":55987653,"bid_size":488,"bid_exchange":43,"bid":19.9,"bid_condition":50,"ask_size":255,"ask_exchange":43,"ask":21.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":558000,"right":"P"},"quote":{"ms_of_day":55986807,"bid_size":1267,"bid_exchange":65,"bid":0.1,"bid_condition":50,"ask_size":855,"ask_exchange":46,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":558000,"right":"P"},"ohlc":{"ms_of_day":55987654,"open":10.1,"high":12.92,"low":0.09,"close":0.1,"volume":47076,"count":4521,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":558000,"right":"P"},"trade":{"ms_of_day":55987654,"sequence":1427995877,"size":1,"condition":125,"price":0.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250509,"strike":545000,"right":"P"},"quote":{"ms_of_day":55987631,"bid_size":139,"bid_exchange":46,"bid":4.93,"bid_condition":50,"ask_size":129,"ask_exchange":42,"ask":4.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250509,"strike":545000,"right":"P"},"ohlc":{"ms_of_day":55987662,"open":5.91,"high":6.07,"low":4.64,"close":4.93,"volume":42,"count":23,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250509,"strike":545000,"right":"P"},"trade":{"ms_of_day":55987662,"sequence":1427995955,"size":1,"condition":130,"price":4.93,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250509,"strike":525000,"right":"P"},"quote":{"ms_of_day":55986050,"bid_size":202,"bid_exchange":42,"bid":2.44,"bid_condition":50,"ask_size":167,"ask_exchange":42,"ask":2.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250509,"strike":525000,"right":"P"},"ohlc":{"ms_of_day":55987662,"open":3.03,"high":3.2,"low":2.35,"close":2.45,"volume":57,"count":30,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250509,"strike":525000,"right":"P"},"trade":{"ms_of_day":55987662,"sequence":1427995957,"size":1,"condition":130,"price":2.45,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250509,"strike":545000,"right":"P"},"quote":{"ms_of_day":55987662,"bid_size":673,"bid_exchange":42,"bid":4.93,"bid_condition":50,"ask_size":129,"ask_exchange":42,"ask":4.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250509,"strike":525000,"right":"P"},"quote":{"ms_of_day":55987662,"bid_size":1375,"bid_exchange":42,"bid":2.44,"bid_condition":50,"ask_size":167,"ask_exchange":42,"ask":2.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VOO","expiration":20250502,"strike":497500,"right":"P"},"quote":{"ms_of_day":55987670,"bid_size":66,"bid_exchange":11,"bid":2.9,"bid_condition":50,"ask_size":30,"ask_exchange":5,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VOO","expiration":20250502,"strike":497500,"right":"P"},"ohlc":{"ms_of_day":55987670,"open":5.0,"high":5.0,"low":2.8,"close":3.2,"volume":13,"count":9,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VOO","expiration":20250502,"strike":497500,"right":"P"},"trade":{"ms_of_day":55987670,"sequence":-123207520,"size":5,"condition":18,"price":3.2,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VOO","expiration":20250502,"strike":497500,"right":"P"},"quote":{"ms_of_day":55987671,"bid_size":66,"bid_exchange":11,"bid":2.9,"bid_condition":50,"ask_size":29,"ask_exchange":5,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VOO","expiration":20250502,"strike":497500,"right":"P"},"quote":{"ms_of_day":55987671,"bid_size":1,"bid_exchange":7,"bid":2.95,"bid_condition":50,"ask_size":29,"ask_exchange":5,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NOW","expiration":20250328,"strike":835000,"right":"C"},"quote":{"ms_of_day":55986199,"bid_size":84,"bid_exchange":43,"bid":4.1,"bid_condition":50,"ask_size":101,"ask_exchange":43,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NOW","expiration":20250328,"strike":835000,"right":"C"},"ohlc":{"ms_of_day":55987673,"open":13.9,"high":31.0,"low":3.5,"close":4.51,"volume":32,"count":25,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NOW","expiration":20250328,"strike":835000,"right":"C"},"trade":{"ms_of_day":55987673,"sequence":735016479,"size":1,"condition":131,"price":4.51,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NOW","expiration":20250328,"strike":845000,"right":"C"},"quote":{"ms_of_day":55987477,"bid_size":88,"bid_exchange":43,"bid":1.45,"bid_condition":50,"ask_size":146,"ask_exchange":43,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NOW","expiration":20250328,"strike":845000,"right":"C"},"ohlc":{"ms_of_day":55987673,"open":35.05,"high":35.05,"low":1.4,"close":1.73,"volume":52,"count":30,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NOW","expiration":20250328,"strike":845000,"right":"C"},"trade":{"ms_of_day":55987673,"sequence":735016480,"size":1,"condition":131,"price":1.73,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NOW","expiration":20250328,"strike":840000,"right":"C"},"quote":{"ms_of_day":55987659,"bid_size":132,"bid_exchange":43,"bid":2.45,"bid_condition":50,"ask_size":85,"ask_exchange":11,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NOW","expiration":20250328,"strike":840000,"right":"C"},"ohlc":{"ms_of_day":55987673,"open":13.75,"high":31.0,"low":2.8,"close":2.82,"volume":146,"count":48,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NOW","expiration":20250328,"strike":840000,"right":"C"},"trade":{"ms_of_day":55987673,"sequence":735016481,"size":2,"condition":131,"price":2.82,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"quote":{"ms_of_day":55987678,"bid_size":84,"bid_exchange":9,"bid":1.1,"bid_condition":50,"ask_size":143,"ask_exchange":46,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":240000,"right":"C"},"quote":{"ms_of_day":55987684,"bid_size":663,"bid_exchange":46,"bid":0.12,"bid_condition":50,"ask_size":543,"ask_exchange":42,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":240000,"right":"C"},"ohlc":{"ms_of_day":55987684,"open":5.65,"high":8.8,"low":0.07,"close":0.14,"volume":13115,"count":1472,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":240000,"right":"C"},"trade":{"ms_of_day":55987684,"sequence":-1410505849,"size":1,"condition":134,"price":0.14,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":240000,"right":"C"},"quote":{"ms_of_day":55987684,"bid_size":663,"bid_exchange":46,"bid":0.12,"bid_condition":50,"ask_size":542,"ask_exchange":42,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":240000,"right":"C"},"quote":{"ms_of_day":55987684,"bid_size":663,"bid_exchange":46,"bid":0.12,"bid_condition":50,"ask_size":542,"ask_exchange":42,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":240000,"right":"C"},"ohlc":{"ms_of_day":55987684,"open":5.65,"high":8.8,"low":0.07,"close":0.14,"volume":13116,"count":1473,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":240000,"right":"C"},"trade":{"ms_of_day":55987684,"sequence":-1410505845,"size":1,"condition":134,"price":0.14,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":240000,"right":"C"},"quote":{"ms_of_day":55987684,"bid_size":663,"bid_exchange":46,"bid":0.12,"bid_condition":50,"ask_size":542,"ask_exchange":42,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":240000,"right":"C"},"ohlc":{"ms_of_day":55987684,"open":5.65,"high":8.8,"low":0.07,"close":0.14,"volume":13117,"count":1474,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":240000,"right":"C"},"trade":{"ms_of_day":55987684,"sequence":-1410505843,"size":1,"condition":134,"price":0.14,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":240000,"right":"C"},"quote":{"ms_of_day":55987684,"bid_size":663,"bid_exchange":46,"bid":0.12,"bid_condition":50,"ask_size":542,"ask_exchange":42,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":240000,"right":"C"},"ohlc":{"ms_of_day":55987684,"open":5.65,"high":8.8,"low":0.07,"close":0.14,"volume":13118,"count":1475,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":240000,"right":"C"},"trade":{"ms_of_day":55987684,"sequence":-1410505842,"size":1,"condition":134,"price":0.14,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":200000,"right":"P"},"quote":{"ms_of_day":55987684,"bid_size":516,"bid_exchange":42,"bid":0.17,"bid_condition":50,"ask_size":937,"ask_exchange":42,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":200000,"right":"P"},"ohlc":{"ms_of_day":55987684,"open":0.77,"high":2.87,"low":0.17,"close":0.18,"volume":12240,"count":1740,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":200000,"right":"P"},"trade":{"ms_of_day":55987684,"sequence":-1410505840,"size":3,"condition":134,"price":0.18,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":200000,"right":"P"},"quote":{"ms_of_day":55987684,"bid_size":516,"bid_exchange":42,"bid":0.17,"bid_condition":50,"ask_size":937,"ask_exchange":42,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":200000,"right":"P"},"ohlc":{"ms_of_day":55987684,"open":0.77,"high":2.87,"low":0.17,"close":0.18,"volume":12241,"count":1741,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":200000,"right":"P"},"trade":{"ms_of_day":55987684,"sequence":-1410505839,"size":1,"condition":134,"price":0.18,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":190000,"right":"P"},"quote":{"ms_of_day":55987684,"bid_size":175,"bid_exchange":42,"bid":0.09,"bid_condition":50,"ask_size":482,"ask_exchange":46,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":190000,"right":"P"},"ohlc":{"ms_of_day":55987684,"open":0.44,"high":1.58,"low":0.09,"close":0.09,"volume":5287,"count":805,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":190000,"right":"P"},"trade":{"ms_of_day":55987684,"sequence":-1410505834,"size":2,"condition":134,"price":0.09,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":190000,"right":"P"},"quote":{"ms_of_day":55987684,"bid_size":175,"bid_exchange":42,"bid":0.09,"bid_condition":50,"ask_size":482,"ask_exchange":46,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":190000,"right":"P"},"ohlc":{"ms_of_day":55987684,"open":0.44,"high":1.58,"low":0.09,"close":0.09,"volume":5288,"count":806,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":190000,"right":"P"},"trade":{"ms_of_day":55987684,"sequence":-1410505829,"size":1,"condition":134,"price":0.09,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":190000,"right":"P"},"quote":{"ms_of_day":55987684,"bid_size":175,"bid_exchange":42,"bid":0.09,"bid_condition":50,"ask_size":482,"ask_exchange":46,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":190000,"right":"P"},"ohlc":{"ms_of_day":55987684,"open":0.44,"high":1.58,"low":0.09,"close":0.09,"volume":5289,"count":807,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":190000,"right":"P"},"trade":{"ms_of_day":55987684,"sequence":-1410505828,"size":1,"condition":134,"price":0.09,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":190000,"right":"P"},"quote":{"ms_of_day":55987684,"bid_size":88,"bid_exchange":42,"bid":0.09,"bid_condition":50,"ask_size":482,"ask_exchange":46,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":200000,"right":"P"},"quote":{"ms_of_day":55987684,"bid_size":449,"bid_exchange":46,"bid":0.17,"bid_condition":50,"ask_size":849,"ask_exchange":42,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":240000,"right":"C"},"quote":{"ms_of_day":55987684,"bid_size":663,"bid_exchange":46,"bid":0.12,"bid_condition":50,"ask_size":454,"ask_exchange":42,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250509,"strike":545000,"right":"P"},"quote":{"ms_of_day":55987682,"bid_size":728,"bid_exchange":42,"bid":4.93,"bid_condition":50,"ask_size":129,"ask_exchange":42,"ask":4.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250509,"strike":525000,"right":"P"},"quote":{"ms_of_day":55987682,"bid_size":1417,"bid_exchange":42,"bid":2.44,"bid_condition":50,"ask_size":167,"ask_exchange":42,"ask":2.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":190000,"right":"P"},"quote":{"ms_of_day":55987685,"bid_size":75,"bid_exchange":46,"bid":0.09,"bid_condition":50,"ask_size":482,"ask_exchange":46,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":200000,"right":"P"},"quote":{"ms_of_day":55987685,"bid_size":449,"bid_exchange":46,"bid":0.17,"bid_condition":50,"ask_size":2567,"ask_exchange":42,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NOW","expiration":20250328,"strike":840000,"right":"C"},"quote":{"ms_of_day":55987699,"bid_size":132,"bid_exchange":43,"bid":2.45,"bid_condition":50,"ask_size":85,"ask_exchange":11,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NOW","expiration":20250328,"strike":835000,"right":"C"},"quote":{"ms_of_day":55987700,"bid_size":84,"bid_exchange":43,"bid":4.1,"bid_condition":50,"ask_size":111,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NOW","expiration":20250328,"strike":835000,"right":"C"},"quote":{"ms_of_day":55987701,"bid_size":84,"bid_exchange":43,"bid":4.1,"bid_condition":50,"ask_size":111,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NOW","expiration":20250328,"strike":840000,"right":"C"},"quote":{"ms_of_day":55987701,"bid_size":132,"bid_exchange":43,"bid":2.45,"bid_condition":50,"ask_size":103,"ask_exchange":43,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLSK","expiration":20260116,"strike":20000,"right":"C"},"quote":{"ms_of_day":55987713,"bid_size":2,"bid_exchange":1,"bid":0.85,"bid_condition":50,"ask_size":99,"ask_exchange":1,"ask":0.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLSK","expiration":20260116,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55987713,"open":1.02,"high":1.41,"low":0.83,"close":0.88,"volume":6541,"count":481,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CLSK","expiration":20260116,"strike":20000,"right":"C"},"trade":{"ms_of_day":55987713,"sequence":-615375116,"size":1,"condition":18,"price":0.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"P"},"quote":{"ms_of_day":55987723,"bid_size":93,"bid_exchange":9,"bid":1.1,"bid_condition":50,"ask_size":143,"ask_exchange":46,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":51000,"right":"C"},"quote":{"ms_of_day":55987025,"bid_size":434,"bid_exchange":42,"bid":0.49,"bid_condition":50,"ask_size":62,"ask_exchange":31,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":51000,"right":"C"},"ohlc":{"ms_of_day":55987749,"open":0.6,"high":0.6,"low":0.29,"close":0.5,"volume":847,"count":59,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":51000,"right":"C"},"trade":{"ms_of_day":55987749,"sequence":-123202465,"size":34,"condition":138,"price":0.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":49000,"right":"P"},"quote":{"ms_of_day":55987173,"bid_size":246,"bid_exchange":42,"bid":0.31,"bid_condition":50,"ask_size":106,"ask_exchange":31,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":49000,"right":"P"},"ohlc":{"ms_of_day":55987749,"open":1.35,"high":1.77,"low":0.28,"close":0.31,"volume":1126,"count":119,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":49000,"right":"P"},"trade":{"ms_of_day":55987749,"sequence":-123202464,"size":34,"condition":138,"price":0.31,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250328,"strike":49500,"right":"C"},"quote":{"ms_of_day":55982189,"bid_size":223,"bid_exchange":5,"bid":0.84,"bid_condition":50,"ask_size":66,"ask_exchange":31,"ask":0.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250328,"strike":49500,"right":"C"},"ohlc":{"ms_of_day":55987749,"open":1.13,"high":1.14,"low":0.4,"close":0.84,"volume":1928,"count":161,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250328,"strike":49500,"right":"C"},"trade":{"ms_of_day":55987749,"sequence":-123202462,"size":34,"condition":138,"price":0.84,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55987757,"bid_size":185,"bid_exchange":6,"bid":0.49,"bid_condition":50,"ask_size":59,"ask_exchange":46,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55987632,"bid_size":359,"bid_exchange":46,"bid":1.47,"bid_condition":50,"ask_size":29,"ask_exchange":69,"ask":1.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55987765,"open":1.45,"high":7.0,"low":0.89,"close":1.48,"volume":18698,"count":3618,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"trade":{"ms_of_day":55987765,"sequence":-1410503695,"size":1,"condition":18,"price":1.48,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55987765,"bid_size":359,"bid_exchange":46,"bid":1.47,"bid_condition":50,"ask_size":41,"ask_exchange":42,"ask":1.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55987765,"bid_size":359,"bid_exchange":46,"bid":1.47,"bid_condition":50,"ask_size":229,"ask_exchange":1,"ask":1.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":102000,"right":"C"},"quote":{"ms_of_day":55987776,"bid_size":327,"bid_exchange":4,"bid":0.66,"bid_condition":50,"ask_size":112,"ask_exchange":42,"ask":0.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":102000,"right":"C"},"ohlc":{"ms_of_day":55987776,"open":1.42,"high":2.62,"low":0.6,"close":0.66,"volume":2157,"count":542,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":102000,"right":"C"},"trade":{"ms_of_day":55987776,"sequence":-1153067328,"size":1,"condition":95,"price":0.66,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":102000,"right":"C"},"quote":{"ms_of_day":55987776,"bid_size":148,"bid_exchange":73,"bid":0.67,"bid_condition":50,"ask_size":112,"ask_exchange":42,"ask":0.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":102000,"right":"C"},"quote":{"ms_of_day":55987776,"bid_size":148,"bid_exchange":73,"bid":0.67,"bid_condition":50,"ask_size":112,"ask_exchange":42,"ask":0.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250516,"strike":140000,"right":"C"},"quote":{"ms_of_day":55984720,"bid_size":343,"bid_exchange":5,"bid":7.55,"bid_condition":50,"ask_size":470,"ask_exchange":5,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250516,"strike":140000,"right":"C"},"ohlc":{"ms_of_day":55987779,"open":9.35,"high":15.55,"low":5.5,"close":7.7,"volume":17844,"count":1949,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250516,"strike":140000,"right":"C"},"trade":{"ms_of_day":55987779,"sequence":-627116174,"size":1,"condition":95,"price":7.7,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250516,"strike":140000,"right":"C"},"quote":{"ms_of_day":55987779,"bid_size":343,"bid_exchange":5,"bid":7.55,"bid_condition":50,"ask_size":799,"ask_exchange":65,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250516,"strike":140000,"right":"C"},"quote":{"ms_of_day":55987779,"bid_size":343,"bid_exchange":5,"bid":7.55,"bid_condition":50,"ask_size":910,"ask_exchange":5,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250516,"strike":140000,"right":"C"},"quote":{"ms_of_day":55987779,"bid_size":343,"bid_exchange":5,"bid":7.55,"bid_condition":50,"ask_size":910,"ask_exchange":5,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250516,"strike":140000,"right":"C"},"ohlc":{"ms_of_day":55987779,"open":9.35,"high":15.55,"low":5.5,"close":7.7,"volume":17848,"count":1950,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250516,"strike":140000,"right":"C"},"trade":{"ms_of_day":55987779,"sequence":-627116168,"size":4,"condition":95,"price":7.7,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250516,"strike":140000,"right":"C"},"quote":{"ms_of_day":55987779,"bid_size":417,"bid_exchange":65,"bid":7.55,"bid_condition":50,"ask_size":910,"ask_exchange":5,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250516,"strike":140000,"right":"C"},"quote":{"ms_of_day":55987779,"bid_size":490,"bid_exchange":5,"bid":7.55,"bid_condition":50,"ask_size":910,"ask_exchange":5,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55987785,"bid_size":185,"bid_exchange":6,"bid":0.49,"bid_condition":50,"ask_size":71,"ask_exchange":73,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250516,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55987796,"bid_size":5,"bid_exchange":5,"bid":150.5,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":151.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NUE","expiration":20250417,"strike":135000,"right":"C"},"quote":{"ms_of_day":55987804,"bid_size":55,"bid_exchange":43,"bid":1.65,"bid_condition":50,"ask_size":70,"ask_exchange":65,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250516,"strike":11000,"right":"C"},"quote":{"ms_of_day":55985751,"bid_size":261,"bid_exchange":9,"bid":2.17,"bid_condition":50,"ask_size":227,"ask_exchange":47,"ask":2.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250516,"strike":11000,"right":"C"},"ohlc":{"ms_of_day":55987818,"open":1.92,"high":2.89,"low":1.73,"close":2.18,"volume":2140,"count":419,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250516,"strike":11000,"right":"C"},"trade":{"ms_of_day":55987818,"sequence":-123199600,"size":1,"condition":125,"price":2.18,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55987819,"bid_size":27,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":80,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55987824,"open":30.02,"high":33.0,"low":0.79,"close":2.89,"volume":79979,"count":31447,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55987824,"sequence":600865622,"size":4,"condition":130,"price":2.89,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55987809,"bid_size":151,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":70,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55987824,"open":122.0,"high":122.0,"low":0.6,"close":1.06,"volume":85571,"count":27054,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55987824,"sequence":600865623,"size":4,"condition":130,"price":1.06,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5670000,"right":"P"},"quote":{"ms_of_day":55986837,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":411,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5670000,"right":"P"},"ohlc":{"ms_of_day":55987824,"open":102.7,"high":102.7,"low":0.03,"close":0.03,"volume":67055,"count":22180,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5670000,"right":"P"},"trade":{"ms_of_day":55987824,"sequence":600865624,"size":4,"condition":130,"price":0.03,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55986735,"bid_size":530,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":595,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5750000,"right":"C"},"ohlc":{"ms_of_day":55987824,"open":27.46,"high":27.46,"low":0.05,"close":0.07,"volume":69130,"count":19790,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5750000,"right":"C"},"trade":{"ms_of_day":55987824,"sequence":600865625,"size":4,"condition":130,"price":0.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55987795,"bid_size":394,"bid_exchange":46,"bid":1.47,"bid_condition":50,"ask_size":253,"ask_exchange":1,"ask":1.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55987824,"open":1.45,"high":7.0,"low":0.89,"close":1.48,"volume":18699,"count":3619,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"trade":{"ms_of_day":55987824,"sequence":-1410502659,"size":1,"condition":18,"price":1.48,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55987824,"bid_size":394,"bid_exchange":46,"bid":1.47,"bid_condition":50,"ask_size":253,"ask_exchange":1,"ask":1.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55987824,"bid_size":394,"bid_exchange":46,"bid":1.47,"bid_condition":50,"ask_size":248,"ask_exchange":1,"ask":1.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":558000,"right":"P"},"quote":{"ms_of_day":55987855,"bid_size":1438,"bid_exchange":65,"bid":0.1,"bid_condition":50,"ask_size":855,"ask_exchange":46,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AA","expiration":20250328,"strike":34500,"right":"P"},"quote":{"ms_of_day":55987863,"bid_size":3,"bid_exchange":69,"bid":2.23,"bid_condition":50,"ask_size":15,"ask_exchange":11,"ask":2.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AA","expiration":20250328,"strike":34500,"right":"P"},"ohlc":{"ms_of_day":55987863,"open":3.35,"high":3.35,"low":0.69,"close":2.26,"volume":304,"count":64,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AA","expiration":20250328,"strike":34500,"right":"P"},"trade":{"ms_of_day":55987863,"sequence":-1410501851,"size":1,"condition":18,"price":2.26,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250516,"strike":11000,"right":"C"},"quote":{"ms_of_day":55987859,"bid_size":261,"bid_exchange":9,"bid":2.17,"bid_condition":50,"ask_size":584,"ask_exchange":60,"ask":2.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250516,"strike":11000,"right":"C"},"quote":{"ms_of_day":55987859,"bid_size":261,"bid_exchange":9,"bid":2.17,"bid_condition":50,"ask_size":584,"ask_exchange":60,"ask":2.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AA","expiration":20250328,"strike":34500,"right":"P"},"quote":{"ms_of_day":55987863,"bid_size":3,"bid_exchange":69,"bid":2.23,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":2.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AA","expiration":20250328,"strike":34500,"right":"P"},"quote":{"ms_of_day":55987863,"bid_size":3,"bid_exchange":69,"bid":2.23,"bid_condition":50,"ask_size":50,"ask_exchange":73,"ask":2.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HPQ","expiration":20250328,"strike":20000,"right":"C"},"quote":{"ms_of_day":55987229,"bid_size":120,"bid_exchange":7,"bid":8.45,"bid_condition":50,"ask_size":87,"ask_exchange":60,"ask":8.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HPQ","expiration":20250328,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55987867,"open":8.48,"high":8.56,"low":8.48,"close":8.56,"volume":3,"count":3,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HPQ","expiration":20250328,"strike":20000,"right":"C"},"trade":{"ms_of_day":55987867,"sequence":-629657351,"size":1,"condition":131,"price":8.56,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HPQ","expiration":20250328,"strike":30500,"right":"P"},"quote":{"ms_of_day":55965717,"bid_size":42,"bid_exchange":11,"bid":1.71,"bid_condition":50,"ask_size":40,"ask_exchange":11,"ask":1.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HPQ","expiration":20250328,"strike":30500,"right":"P"},"ohlc":{"ms_of_day":55987867,"open":2.15,"high":2.2,"low":1.49,"close":1.71,"volume":18,"count":9,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HPQ","expiration":20250328,"strike":30500,"right":"P"},"trade":{"ms_of_day":55987867,"sequence":-629657350,"size":1,"condition":131,"price":1.71,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HPQ","expiration":20250328,"strike":20000,"right":"C"},"quote":{"ms_of_day":55987867,"bid_size":1,"bid_exchange":7,"bid":8.55,"bid_condition":50,"ask_size":87,"ask_exchange":60,"ask":8.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HPQ","expiration":20250328,"strike":30500,"right":"P"},"quote":{"ms_of_day":55987867,"bid_size":1,"bid_exchange":7,"bid":1.72,"bid_condition":50,"ask_size":40,"ask_exchange":11,"ask":1.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HPQ","expiration":20250328,"strike":30500,"right":"P"},"quote":{"ms_of_day":55987868,"bid_size":11,"bid_exchange":7,"bid":1.72,"bid_condition":50,"ask_size":40,"ask_exchange":11,"ask":1.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HPQ","expiration":20250328,"strike":20000,"right":"C"},"quote":{"ms_of_day":55987868,"bid_size":1,"bid_exchange":7,"bid":8.55,"bid_condition":50,"ask_size":87,"ask_exchange":60,"ask":8.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55987870,"bid_size":37,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":80,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20251121,"strike":28000,"right":"C"},"quote":{"ms_of_day":55987872,"bid_size":2,"bid_exchange":6,"bid":4.45,"bid_condition":50,"ask_size":12,"ask_exchange":31,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20251121,"strike":28000,"right":"C"},"ohlc":{"ms_of_day":55987872,"open":4.0,"high":4.45,"low":3.9,"close":4.45,"volume":826,"count":55,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20251121,"strike":28000,"right":"C"},"trade":{"ms_of_day":55987872,"sequence":38496475,"size":2,"condition":18,"price":4.45,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20251121,"strike":28000,"right":"C"},"quote":{"ms_of_day":55987872,"bid_size":3,"bid_exchange":6,"bid":4.45,"bid_condition":50,"ask_size":12,"ask_exchange":31,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20251121,"strike":28000,"right":"C"},"quote":{"ms_of_day":55987872,"bid_size":4,"bid_exchange":6,"bid":4.45,"bid_condition":50,"ask_size":12,"ask_exchange":31,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55987875,"bid_size":45,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":121,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55987875,"open":48.1,"high":48.1,"low":0.25,"close":0.75,"volume":76907,"count":28097,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55987875,"sequence":600866583,"size":1,"condition":95,"price":0.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20260116,"strike":240000,"right":"C"},"quote":{"ms_of_day":55987887,"bid_size":209,"bid_exchange":43,"bid":16.85,"bid_condition":50,"ask_size":58,"ask_exchange":43,"ask":17.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":11500,"right":"C"},"quote":{"ms_of_day":55987890,"bid_size":1236,"bid_exchange":65,"bid":0.16,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":11500,"right":"C"},"ohlc":{"ms_of_day":55987890,"open":1.9,"high":1.9,"low":0.16,"close":0.17,"volume":3874,"count":393,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":11500,"right":"C"},"trade":{"ms_of_day":55987890,"sequence":-1410498828,"size":100,"condition":18,"price":0.17,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":11500,"right":"C"},"quote":{"ms_of_day":55987890,"bid_size":1264,"bid_exchange":65,"bid":0.16,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":11500,"right":"C"},"quote":{"ms_of_day":55987890,"bid_size":1264,"bid_exchange":65,"bid":0.16,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":11500,"right":"C"},"ohlc":{"ms_of_day":55987890,"open":1.9,"high":1.9,"low":0.16,"close":0.17,"volume":3875,"count":394,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":11500,"right":"C"},"trade":{"ms_of_day":55987890,"sequence":-1410498808,"size":1,"condition":134,"price":0.17,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250404,"strike":11500,"right":"C"},"quote":{"ms_of_day":55987890,"bid_size":1264,"bid_exchange":65,"bid":0.16,"bid_condition":50,"ask_size":114,"ask_exchange":69,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250328,"strike":11500,"right":"C"},"quote":{"ms_of_day":55986152,"bid_size":48,"bid_exchange":73,"bid":0.02,"bid_condition":50,"ask_size":1019,"ask_exchange":46,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250328,"strike":11500,"right":"C"},"ohlc":{"ms_of_day":55987890,"open":0.23,"high":0.5,"low":0.01,"close":0.03,"volume":11848,"count":1067,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250328,"strike":11500,"right":"C"},"trade":{"ms_of_day":55987890,"sequence":-1410498807,"size":1,"condition":134,"price":0.03,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250328,"strike":11500,"right":"C"},"quote":{"ms_of_day":55987890,"bid_size":48,"bid_exchange":73,"bid":0.02,"bid_condition":50,"ask_size":1406,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55987797,"bid_size":8,"bid_exchange":5,"bid":20.5,"bid_condition":50,"ask_size":31,"ask_exchange":5,"ask":20.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55987892,"open":118.6,"high":118.6,"low":17.5,"close":20.5,"volume":4079,"count":1069,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55987892,"sequence":600866905,"size":1,"condition":125,"price":20.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":487000,"right":"C"},"quote":{"ms_of_day":55986078,"bid_size":100,"bid_exchange":1,"bid":0.02,"bid_condition":50,"ask_size":2005,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":487000,"right":"C"},"ohlc":{"ms_of_day":55987887,"open":2.95,"high":5.39,"low":0.01,"close":0.02,"volume":98771,"count":14220,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":487000,"right":"C"},"trade":{"ms_of_day":55987887,"sequence":-62500393,"size":5,"condition":95,"price":0.02,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAL","expiration":20250328,"strike":11500,"right":"C"},"quote":{"ms_of_day":55987891,"bid_size":48,"bid_exchange":73,"bid":0.02,"bid_condition":50,"ask_size":1528,"ask_exchange":7,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250328,"strike":49500,"right":"C"},"quote":{"ms_of_day":55987895,"bid_size":217,"bid_exchange":9,"bid":0.84,"bid_condition":50,"ask_size":66,"ask_exchange":31,"ask":0.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":40000,"right":"C"},"quote":{"ms_of_day":55987920,"bid_size":261,"bid_exchange":46,"bid":4.4,"bid_condition":50,"ask_size":247,"ask_exchange":42,"ask":4.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":40000,"right":"C"},"ohlc":{"ms_of_day":55987923,"open":9.2,"high":9.8,"low":4.28,"close":4.45,"volume":4498,"count":716,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":40000,"right":"C"},"trade":{"ms_of_day":55987923,"sequence":38498746,"size":3,"condition":18,"price":4.45,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":40000,"right":"C"},"quote":{"ms_of_day":55987923,"bid_size":261,"bid_exchange":46,"bid":4.4,"bid_condition":50,"ask_size":495,"ask_exchange":42,"ask":4.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":40000,"right":"C"},"quote":{"ms_of_day":55987923,"bid_size":261,"bid_exchange":46,"bid":4.4,"bid_condition":50,"ask_size":270,"ask_exchange":42,"ask":4.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":51000,"right":"C"},"quote":{"ms_of_day":55987929,"bid_size":431,"bid_exchange":42,"bid":0.49,"bid_condition":50,"ask_size":62,"ask_exchange":31,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250425,"strike":38000,"right":"C"},"quote":{"ms_of_day":55987877,"bid_size":33,"bid_exchange":69,"bid":2.36,"bid_condition":50,"ask_size":62,"ask_exchange":11,"ask":2.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250425,"strike":38000,"right":"C"},"ohlc":{"ms_of_day":55987929,"open":6.08,"high":7.5,"low":2.21,"close":2.36,"volume":382,"count":81,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250425,"strike":38000,"right":"C"},"trade":{"ms_of_day":55987929,"sequence":38499939,"size":1,"condition":18,"price":2.36,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250425,"strike":38000,"right":"C"},"quote":{"ms_of_day":55987929,"bid_size":580,"bid_exchange":1,"bid":2.36,"bid_condition":50,"ask_size":62,"ask_exchange":11,"ask":2.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":51000,"right":"C"},"quote":{"ms_of_day":55987930,"bid_size":431,"bid_exchange":42,"bid":0.49,"bid_condition":50,"ask_size":62,"ask_exchange":31,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250620,"strike":70000,"right":"C"},"quote":{"ms_of_day":55987935,"bid_size":1203,"bid_exchange":65,"bid":0.09,"bid_condition":50,"ask_size":1052,"ask_exchange":9,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250620,"strike":70000,"right":"C"},"ohlc":{"ms_of_day":55987935,"open":0.9,"high":0.9,"low":0.16,"close":0.16,"volume":40,"count":23,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250620,"strike":70000,"right":"C"},"trade":{"ms_of_day":55987935,"sequence":-1153060486,"size":1,"condition":18,"price":0.16,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250620,"strike":70000,"right":"C"},"quote":{"ms_of_day":55987936,"bid_size":1203,"bid_exchange":65,"bid":0.09,"bid_condition":50,"ask_size":143,"ask_exchange":7,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"OKLO","expiration":20250620,"strike":70000,"right":"C"},"quote":{"ms_of_day":55987936,"bid_size":1203,"bid_exchange":65,"bid":0.09,"bid_condition":50,"ask_size":145,"ask_exchange":7,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":315000,"right":"C"},"quote":{"ms_of_day":55987951,"bid_size":1,"bid_exchange":7,"bid":0.45,"bid_condition":50,"ask_size":37,"ask_exchange":73,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":315000,"right":"C"},"ohlc":{"ms_of_day":55987951,"open":54.41,"high":54.41,"low":0.4,"close":0.45,"volume":2028,"count":653,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":315000,"right":"C"},"trade":{"ms_of_day":55987951,"sequence":-627111141,"size":1,"condition":18,"price":0.45,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":315000,"right":"C"},"quote":{"ms_of_day":55987951,"bid_size":159,"bid_exchange":43,"bid":0.35,"bid_condition":50,"ask_size":37,"ask_exchange":73,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":315000,"right":"C"},"quote":{"ms_of_day":55987951,"bid_size":159,"bid_exchange":43,"bid":0.35,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55987951,"bid_size":151,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":72,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55987951,"bid_size":156,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":72,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55987951,"bid_size":9,"bid_exchange":5,"bid":20.5,"bid_condition":50,"ask_size":31,"ask_exchange":5,"ask":20.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ENVX","expiration":20250620,"strike":6000,"right":"P"},"quote":{"ms_of_day":55972290,"bid_size":224,"bid_exchange":5,"bid":0.37,"bid_condition":50,"ask_size":164,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ENVX","expiration":20250620,"strike":6000,"right":"P"},"ohlc":{"ms_of_day":55987948,"open":0.57,"high":0.62,"low":0.37,"close":0.4,"volume":1049,"count":89,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ENVX","expiration":20250620,"strike":6000,"right":"P"},"trade":{"ms_of_day":55987948,"sequence":-926400590,"size":1,"condition":125,"price":0.4,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ENVX","expiration":20250620,"strike":6000,"right":"P"},"quote":{"ms_of_day":55987949,"bid_size":224,"bid_exchange":5,"bid":0.37,"bid_condition":50,"ask_size":545,"ask_exchange":4,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ENVX","expiration":20250620,"strike":6000,"right":"P"},"quote":{"ms_of_day":55987949,"bid_size":224,"bid_exchange":5,"bid":0.37,"bid_condition":50,"ask_size":572,"ask_exchange":4,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RCL","expiration":20250328,"strike":195000,"right":"P"},"quote":{"ms_of_day":55987953,"bid_size":83,"bid_exchange":76,"bid":0.01,"bid_condition":50,"ask_size":52,"ask_exchange":69,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RCL","expiration":20250328,"strike":195000,"right":"P"},"ohlc":{"ms_of_day":55987953,"open":2.53,"high":3.45,"low":0.02,"close":0.03,"volume":84,"count":33,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RCL","expiration":20250328,"strike":195000,"right":"P"},"trade":{"ms_of_day":55987953,"sequence":38505910,"size":4,"condition":18,"price":0.03,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RCL","expiration":20250328,"strike":195000,"right":"P"},"quote":{"ms_of_day":55987954,"bid_size":83,"bid_exchange":76,"bid":0.01,"bid_condition":50,"ask_size":104,"ask_exchange":7,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RCL","expiration":20250328,"strike":195000,"right":"P"},"quote":{"ms_of_day":55987954,"bid_size":83,"bid_exchange":76,"bid":0.01,"bid_condition":50,"ask_size":104,"ask_exchange":7,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":489000,"right":"C"},"quote":{"ms_of_day":55987856,"bid_size":37,"bid_exchange":60,"bid":0.72,"bid_condition":50,"ask_size":432,"ask_exchange":65,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":489000,"right":"C"},"ohlc":{"ms_of_day":55987958,"open":18.23,"high":18.78,"low":0.56,"close":0.73,"volume":12025,"count":1886,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":489000,"right":"C"},"trade":{"ms_of_day":55987958,"sequence":-62499899,"size":2,"condition":125,"price":0.73,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":489000,"right":"C"},"quote":{"ms_of_day":55987959,"bid_size":37,"bid_exchange":60,"bid":0.72,"bid_condition":50,"ask_size":445,"ask_exchange":22,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55987963,"bid_size":45,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":120,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"quote":{"ms_of_day":55987961,"bid_size":23,"bid_exchange":46,"bid":0.96,"bid_condition":50,"ask_size":213,"ask_exchange":5,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55987963,"bid_size":45,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":120,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55987963,"open":48.1,"high":48.1,"low":0.25,"close":0.75,"volume":76908,"count":28098,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55987963,"sequence":600868631,"size":1,"condition":18,"price":0.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55987963,"bid_size":45,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":120,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55987963,"open":48.1,"high":48.1,"low":0.25,"close":0.75,"volume":76918,"count":28099,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55987963,"sequence":600868632,"size":10,"condition":18,"price":0.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55987963,"bid_size":45,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":110,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55987963,"bid_size":45,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":110,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55987963,"open":48.1,"high":48.1,"low":0.25,"close":0.75,"volume":76923,"count":28100,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55987963,"sequence":600868634,"size":5,"condition":18,"price":0.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55987963,"bid_size":45,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":105,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55987963,"bid_size":45,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":93,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55987963,"bid_size":45,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":93,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55987963,"open":48.1,"high":48.1,"low":0.25,"close":0.75,"volume":76935,"count":28101,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55987963,"sequence":600868637,"size":12,"condition":18,"price":0.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55987963,"bid_size":45,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":93,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55987963,"open":48.1,"high":48.1,"low":0.25,"close":0.75,"volume":76948,"count":28102,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55987963,"sequence":600868638,"size":13,"condition":18,"price":0.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55987963,"bid_size":45,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":80,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55987963,"bid_size":45,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":80,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55987963,"open":48.1,"high":48.1,"low":0.25,"close":0.75,"volume":76960,"count":28103,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55987963,"sequence":600868640,"size":12,"condition":18,"price":0.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55987963,"bid_size":45,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":68,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55986959,"bid_size":1058,"bid_exchange":6,"bid":0.07,"bid_condition":50,"ask_size":541,"ask_exchange":9,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55987967,"open":2.72,"high":6.34,"low":0.03,"close":0.07,"volume":298217,"count":43456,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"trade":{"ms_of_day":55987967,"sequence":600868680,"size":2,"condition":125,"price":0.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55987968,"bid_size":4,"bid_exchange":5,"bid":20.5,"bid_condition":50,"ask_size":31,"ask_exchange":5,"ask":20.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":32000,"right":"C"},"quote":{"ms_of_day":55986896,"bid_size":92,"bid_exchange":1,"bid":0.26,"bid_condition":50,"ask_size":184,"ask_exchange":46,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":32000,"right":"C"},"ohlc":{"ms_of_day":55987974,"open":1.15,"high":1.2,"low":0.17,"close":0.28,"volume":12566,"count":892,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":32000,"right":"C"},"trade":{"ms_of_day":55987974,"sequence":-629652202,"size":1,"condition":125,"price":0.28,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":32000,"right":"C"},"quote":{"ms_of_day":55987975,"bid_size":92,"bid_exchange":1,"bid":0.26,"bid_condition":50,"ask_size":184,"ask_exchange":46,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KSS","expiration":20250411,"strike":9500,"right":"C"},"quote":{"ms_of_day":55987986,"bid_size":85,"bid_exchange":65,"bid":0.11,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"KSS","expiration":20250411,"strike":9500,"right":"C"},"quote":{"ms_of_day":55987986,"bid_size":85,"bid_exchange":65,"bid":0.11,"bid_condition":50,"ask_size":23,"ask_exchange":73,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":130000,"right":"C"},"quote":{"ms_of_day":55987547,"bid_size":2642,"bid_exchange":43,"bid":14.15,"bid_condition":50,"ask_size":303,"ask_exchange":42,"ask":14.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":130000,"right":"C"},"ohlc":{"ms_of_day":55987996,"open":21.38,"high":22.0,"low":12.65,"close":14.19,"volume":20501,"count":3562,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":130000,"right":"C"},"trade":{"ms_of_day":55987996,"sequence":735019877,"size":1,"condition":130,"price":14.19,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":140000,"right":"C"},"quote":{"ms_of_day":55987253,"bid_size":2599,"bid_exchange":43,"bid":11.2,"bid_condition":50,"ask_size":215,"ask_exchange":42,"ask":11.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":140000,"right":"C"},"ohlc":{"ms_of_day":55987996,"open":18.4,"high":18.4,"low":10.1,"close":11.26,"volume":26249,"count":4230,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":140000,"right":"C"},"trade":{"ms_of_day":55987996,"sequence":735019878,"size":1,"condition":130,"price":11.26,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":130000,"right":"C"},"quote":{"ms_of_day":55987547,"bid_size":2642,"bid_exchange":43,"bid":14.15,"bid_condition":50,"ask_size":303,"ask_exchange":42,"ask":14.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":130000,"right":"C"},"ohlc":{"ms_of_day":55987997,"open":21.38,"high":22.0,"low":12.65,"close":14.23,"volume":20502,"count":3563,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":130000,"right":"C"},"trade":{"ms_of_day":55987997,"sequence":735019879,"size":1,"condition":130,"price":14.23,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":140000,"right":"C"},"quote":{"ms_of_day":55987253,"bid_size":2599,"bid_exchange":43,"bid":11.2,"bid_condition":50,"ask_size":215,"ask_exchange":42,"ask":11.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":140000,"right":"C"},"ohlc":{"ms_of_day":55987997,"open":18.4,"high":18.4,"low":10.1,"close":11.3,"volume":26250,"count":4231,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":140000,"right":"C"},"trade":{"ms_of_day":55987997,"sequence":735019880,"size":1,"condition":130,"price":11.3,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":130000,"right":"C"},"quote":{"ms_of_day":55987997,"bid_size":2673,"bid_exchange":43,"bid":14.15,"bid_condition":50,"ask_size":303,"ask_exchange":42,"ask":14.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":130000,"right":"C"},"quote":{"ms_of_day":55987997,"bid_size":3241,"bid_exchange":43,"bid":14.15,"bid_condition":50,"ask_size":303,"ask_exchange":42,"ask":14.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55988003,"bid_size":1058,"bid_exchange":6,"bid":0.07,"bid_condition":50,"ask_size":540,"ask_exchange":9,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55988003,"bid_size":1058,"bid_exchange":6,"bid":0.07,"bid_condition":50,"ask_size":540,"ask_exchange":9,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55988003,"open":2.72,"high":6.34,"low":0.03,"close":0.08,"volume":298218,"count":43457,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"trade":{"ms_of_day":55988003,"sequence":600869129,"size":1,"condition":18,"price":0.08,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55988003,"bid_size":1058,"bid_exchange":6,"bid":0.07,"bid_condition":50,"ask_size":540,"ask_exchange":9,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55988007,"bid_size":37,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":64,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55988009,"bid_size":112,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":463,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250425,"strike":42000,"right":"C"},"quote":{"ms_of_day":55987032,"bid_size":225,"bid_exchange":42,"bid":1.27,"bid_condition":50,"ask_size":194,"ask_exchange":65,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250425,"strike":42000,"right":"C"},"ohlc":{"ms_of_day":55988015,"open":3.89,"high":5.55,"low":1.2,"close":1.28,"volume":1550,"count":179,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250425,"strike":42000,"right":"C"},"trade":{"ms_of_day":55988015,"sequence":38509547,"size":2,"condition":125,"price":1.28,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250516,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55988019,"bid_size":6,"bid_exchange":5,"bid":150.5,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":151.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":140000,"right":"C"},"quote":{"ms_of_day":55988021,"bid_size":2599,"bid_exchange":43,"bid":11.2,"bid_condition":50,"ask_size":215,"ask_exchange":42,"ask":11.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":489000,"right":"C"},"quote":{"ms_of_day":55988027,"bid_size":37,"bid_exchange":60,"bid":0.72,"bid_condition":50,"ask_size":432,"ask_exchange":65,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250425,"strike":38000,"right":"C"},"quote":{"ms_of_day":55988027,"bid_size":580,"bid_exchange":1,"bid":2.36,"bid_condition":50,"ask_size":101,"ask_exchange":65,"ask":2.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5745000,"right":"C"},"quote":{"ms_of_day":55988052,"bid_size":207,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":596,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":130000,"right":"C"},"quote":{"ms_of_day":55987999,"bid_size":4281,"bid_exchange":43,"bid":14.15,"bid_condition":50,"ask_size":303,"ask_exchange":42,"ask":14.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":130000,"right":"C"},"ohlc":{"ms_of_day":55988054,"open":21.38,"high":22.0,"low":12.65,"close":14.19,"volume":20503,"count":3564,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":130000,"right":"C"},"trade":{"ms_of_day":55988054,"sequence":735020670,"size":1,"condition":130,"price":14.19,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":140000,"right":"C"},"quote":{"ms_of_day":55988021,"bid_size":2599,"bid_exchange":43,"bid":11.2,"bid_condition":50,"ask_size":215,"ask_exchange":42,"ask":11.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":140000,"right":"C"},"ohlc":{"ms_of_day":55988054,"open":18.4,"high":18.4,"low":10.1,"close":11.26,"volume":26251,"count":4232,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":140000,"right":"C"},"trade":{"ms_of_day":55988054,"sequence":735020671,"size":1,"condition":130,"price":11.26,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":130000,"right":"C"},"quote":{"ms_of_day":55987999,"bid_size":4281,"bid_exchange":43,"bid":14.15,"bid_condition":50,"ask_size":303,"ask_exchange":42,"ask":14.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":130000,"right":"C"},"ohlc":{"ms_of_day":55988055,"open":21.38,"high":22.0,"low":12.65,"close":14.23,"volume":20504,"count":3565,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":130000,"right":"C"},"trade":{"ms_of_day":55988055,"sequence":735020674,"size":1,"condition":130,"price":14.23,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":140000,"right":"C"},"quote":{"ms_of_day":55988021,"bid_size":2599,"bid_exchange":43,"bid":11.2,"bid_condition":50,"ask_size":215,"ask_exchange":42,"ask":11.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":140000,"right":"C"},"ohlc":{"ms_of_day":55988055,"open":18.4,"high":18.4,"low":10.1,"close":11.3,"volume":26252,"count":4233,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":140000,"right":"C"},"trade":{"ms_of_day":55988055,"sequence":735020675,"size":1,"condition":130,"price":11.3,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":140000,"right":"C"},"quote":{"ms_of_day":55988076,"bid_size":3679,"bid_exchange":43,"bid":11.2,"bid_condition":50,"ask_size":215,"ask_exchange":42,"ask":11.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":32000,"right":"C"},"quote":{"ms_of_day":55988075,"bid_size":92,"bid_exchange":1,"bid":0.26,"bid_condition":50,"ask_size":184,"ask_exchange":46,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250930,"strike":490000,"right":"C"},"quote":{"ms_of_day":55987924,"bid_size":30,"bid_exchange":69,"bid":31.04,"bid_condition":50,"ask_size":42,"ask_exchange":69,"ask":31.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250930,"strike":490000,"right":"C"},"ohlc":{"ms_of_day":55988086,"open":41.22,"high":43.0,"low":28.03,"close":31.16,"volume":98,"count":36,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250930,"strike":490000,"right":"C"},"trade":{"ms_of_day":55988086,"sequence":-62498806,"size":10,"condition":130,"price":31.16,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250930,"strike":510000,"right":"C"},"quote":{"ms_of_day":55988071,"bid_size":43,"bid_exchange":11,"bid":20.59,"bid_condition":50,"ask_size":52,"ask_exchange":11,"ask":20.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250930,"strike":510000,"right":"C"},"ohlc":{"ms_of_day":55988086,"open":30.43,"high":30.43,"low":19.55,"close":20.66,"volume":89,"count":44,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250930,"strike":510000,"right":"C"},"trade":{"ms_of_day":55988086,"sequence":-62498805,"size":10,"condition":130,"price":20.66,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55986340,"bid_size":2211,"bid_exchange":1,"bid":0.94,"bid_condition":50,"ask_size":344,"ask_exchange":1,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":125000,"right":"C"},"ohlc":{"ms_of_day":55988087,"open":8.85,"high":8.9,"low":0.8,"close":0.95,"volume":246803,"count":37352,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":125000,"right":"C"},"trade":{"ms_of_day":55988087,"sequence":735020993,"size":1,"condition":18,"price":0.95,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55988087,"bid_size":2211,"bid_exchange":1,"bid":0.94,"bid_condition":50,"ask_size":378,"ask_exchange":73,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55988087,"bid_size":2212,"bid_exchange":1,"bid":0.94,"bid_condition":50,"ask_size":874,"ask_exchange":1,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":130000,"right":"C"},"quote":{"ms_of_day":55988089,"bid_size":4281,"bid_exchange":43,"bid":14.15,"bid_condition":50,"ask_size":303,"ask_exchange":42,"ask":14.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"quote":{"ms_of_day":55988008,"bid_size":15,"bid_exchange":69,"bid":2.67,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55988105,"open":13.44,"high":21.3,"low":1.86,"close":2.67,"volume":24312,"count":4575,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"trade":{"ms_of_day":55988105,"sequence":-62498678,"size":1,"condition":18,"price":2.67,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":130000,"right":"C"},"quote":{"ms_of_day":55988089,"bid_size":4281,"bid_exchange":43,"bid":14.15,"bid_condition":50,"ask_size":303,"ask_exchange":42,"ask":14.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":130000,"right":"C"},"ohlc":{"ms_of_day":55988109,"open":21.38,"high":22.0,"low":12.65,"close":14.19,"volume":20505,"count":3566,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":130000,"right":"C"},"trade":{"ms_of_day":55988109,"sequence":735021248,"size":1,"condition":130,"price":14.19,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":140000,"right":"C"},"quote":{"ms_of_day":55988076,"bid_size":3679,"bid_exchange":43,"bid":11.2,"bid_condition":50,"ask_size":215,"ask_exchange":42,"ask":11.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":140000,"right":"C"},"ohlc":{"ms_of_day":55988109,"open":18.4,"high":18.4,"low":10.1,"close":11.26,"volume":26253,"count":4234,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":140000,"right":"C"},"trade":{"ms_of_day":55988109,"sequence":735021249,"size":1,"condition":130,"price":11.26,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20260320,"strike":270000,"right":"P"},"quote":{"ms_of_day":55986390,"bid_size":103,"bid_exchange":43,"bid":57.55,"bid_condition":50,"ask_size":33,"ask_exchange":7,"ask":57.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20260320,"strike":270000,"right":"P"},"ohlc":{"ms_of_day":55988118,"open":78.5,"high":85.4,"low":53.7,"close":57.73,"volume":334,"count":43,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20260320,"strike":270000,"right":"P"},"trade":{"ms_of_day":55988118,"sequence":34742350,"size":1,"condition":130,"price":57.73,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20260320,"strike":330000,"right":"C"},"quote":{"ms_of_day":55986611,"bid_size":30,"bid_exchange":69,"bid":55.3,"bid_condition":50,"ask_size":143,"ask_exchange":43,"ask":55.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20260320,"strike":330000,"right":"C"},"ohlc":{"ms_of_day":55988118,"open":34.5,"high":62.3,"low":30.8,"close":55.4,"volume":245,"count":30,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20260320,"strike":330000,"right":"C"},"trade":{"ms_of_day":55988118,"sequence":34742351,"size":1,"condition":130,"price":55.41,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55988121,"bid_size":7,"bid_exchange":11,"bid":1.18,"bid_condition":50,"ask_size":5,"ask_exchange":7,"ask":1.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55988121,"bid_size":7,"bid_exchange":11,"bid":1.18,"bid_condition":50,"ask_size":5,"ask_exchange":7,"ask":1.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":130000,"right":"C"},"quote":{"ms_of_day":55988135,"bid_size":3908,"bid_exchange":43,"bid":14.15,"bid_condition":50,"ask_size":303,"ask_exchange":42,"ask":14.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55988152,"bid_size":108,"bid_exchange":65,"bid":22.95,"bid_condition":50,"ask_size":8,"ask_exchange":42,"ask":23.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55988152,"open":17.2,"high":25.9,"low":15.65,"close":23.0,"volume":3369,"count":1940,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"trade":{"ms_of_day":55988152,"sequence":-1410489636,"size":1,"condition":18,"price":23.0,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"quote":{"ms_of_day":55988159,"bid_size":30,"bid_exchange":69,"bid":2.67,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250930,"strike":510000,"right":"C"},"quote":{"ms_of_day":55988164,"bid_size":36,"bid_exchange":11,"bid":20.59,"bid_condition":50,"ask_size":52,"ask_exchange":11,"ask":20.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"quote":{"ms_of_day":55988164,"bid_size":30,"bid_exchange":11,"bid":2.67,"bid_condition":50,"ask_size":12,"ask_exchange":31,"ask":2.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250328,"strike":49500,"right":"C"},"quote":{"ms_of_day":55988165,"bid_size":217,"bid_exchange":9,"bid":0.84,"bid_condition":50,"ask_size":68,"ask_exchange":5,"ask":0.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55988177,"bid_size":118,"bid_exchange":43,"bid":22.95,"bid_condition":50,"ask_size":8,"ask_exchange":42,"ask":23.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55988181,"bid_size":130,"bid_exchange":5,"bid":22.95,"bid_condition":50,"ask_size":8,"ask_exchange":42,"ask":23.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55988179,"bid_size":243,"bid_exchange":1,"bid":0.22,"bid_condition":50,"ask_size":1,"ask_exchange":42,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"ohlc":{"ms_of_day":55988179,"open":0.57,"high":0.87,"low":0.18,"close":0.23,"volume":34829,"count":363,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"trade":{"ms_of_day":55988179,"sequence":-926389712,"size":1,"condition":18,"price":0.23,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55988180,"bid_size":719,"bid_exchange":1,"bid":0.22,"bid_condition":50,"ask_size":1,"ask_exchange":42,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55988180,"bid_size":719,"bid_exchange":1,"bid":0.22,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MAGS","expiration":20250404,"strike":49000,"right":"P"},"quote":{"ms_of_day":55988246,"bid_size":11,"bid_exchange":11,"bid":1.4,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":20500,"right":"P"},"quote":{"ms_of_day":55986855,"bid_size":523,"bid_exchange":43,"bid":1.2,"bid_condition":50,"ask_size":748,"ask_exchange":9,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":20500,"right":"P"},"ohlc":{"ms_of_day":55988258,"open":0.17,"high":1.6,"low":0.1,"close":1.28,"volume":180,"count":39,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":20500,"right":"P"},"trade":{"ms_of_day":55988258,"sequence":-629635004,"size":1,"condition":125,"price":1.28,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55988270,"bid_size":49,"bid_exchange":69,"bid":5.9,"bid_condition":50,"ask_size":98,"ask_exchange":5,"ask":6.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55988270,"open":59.2,"high":61.51,"low":1.82,"close":5.95,"volume":101316,"count":21948,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"trade":{"ms_of_day":55988270,"sequence":34744853,"size":10,"condition":18,"price":5.95,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55988270,"bid_size":66,"bid_exchange":73,"bid":5.9,"bid_condition":50,"ask_size":98,"ask_exchange":5,"ask":6.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55988270,"bid_size":101,"bid_exchange":42,"bid":5.9,"bid_condition":50,"ask_size":98,"ask_exchange":5,"ask":6.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250425,"strike":42000,"right":"C"},"quote":{"ms_of_day":55988279,"bid_size":225,"bid_exchange":42,"bid":1.27,"bid_condition":50,"ask_size":194,"ask_exchange":65,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":140000,"right":"C"},"quote":{"ms_of_day":55988281,"bid_size":3679,"bid_exchange":43,"bid":11.2,"bid_condition":50,"ask_size":215,"ask_exchange":42,"ask":11.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20260116,"strike":140000,"right":"C"},"quote":{"ms_of_day":55988281,"bid_size":3467,"bid_exchange":43,"bid":11.2,"bid_condition":50,"ask_size":215,"ask_exchange":42,"ask":11.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55988182,"bid_size":766,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":331,"ask_exchange":46,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55988291,"open":8.05,"high":9.0,"low":3.15,"close":4.35,"volume":7003,"count":2617,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55988291,"sequence":-1410485792,"size":1,"condition":125,"price":4.35,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BA","expiration":20250516,"strike":200000,"right":"C"},"quote":{"ms_of_day":55988293,"bid_size":2,"bid_exchange":7,"bid":2.5,"bid_condition":50,"ask_size":314,"ask_exchange":43,"ask":2.58,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55988305,"bid_size":763,"bid_exchange":5,"bid":4.3,"bid_condition":50,"ask_size":331,"ask_exchange":46,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55988305,"bid_size":682,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":331,"ask_exchange":46,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250328,"strike":12000,"right":"C"},"quote":{"ms_of_day":55988292,"bid_size":2257,"bid_exchange":5,"bid":0.38,"bid_condition":50,"ask_size":2987,"ask_exchange":5,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250328,"strike":12000,"right":"C"},"ohlc":{"ms_of_day":55988312,"open":1.4,"high":1.92,"low":0.29,"close":0.41,"volume":6688,"count":1079,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250328,"strike":12000,"right":"C"},"trade":{"ms_of_day":55988312,"sequence":600879227,"size":25,"condition":18,"price":0.41,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250328,"strike":12000,"right":"C"},"quote":{"ms_of_day":55988316,"bid_size":2257,"bid_exchange":5,"bid":0.38,"bid_condition":50,"ask_size":3219,"ask_exchange":6,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOFI","expiration":20250328,"strike":12000,"right":"C"},"quote":{"ms_of_day":55988317,"bid_size":2257,"bid_exchange":5,"bid":0.38,"bid_condition":50,"ask_size":2987,"ask_exchange":5,"ask":0.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":487000,"right":"C"},"quote":{"ms_of_day":55988322,"bid_size":100,"bid_exchange":1,"bid":0.02,"bid_condition":50,"ask_size":1955,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250328,"strike":49500,"right":"C"},"quote":{"ms_of_day":55988172,"bid_size":216,"bid_exchange":5,"bid":0.84,"bid_condition":50,"ask_size":68,"ask_exchange":5,"ask":0.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250328,"strike":49500,"right":"C"},"ohlc":{"ms_of_day":55988326,"open":1.13,"high":1.14,"low":0.4,"close":0.84,"volume":1962,"count":162,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250328,"strike":49500,"right":"C"},"trade":{"ms_of_day":55988326,"sequence":-123166540,"size":34,"condition":138,"price":0.84,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":49000,"right":"P"},"quote":{"ms_of_day":55987173,"bid_size":246,"bid_exchange":42,"bid":0.31,"bid_condition":50,"ask_size":106,"ask_exchange":31,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":49000,"right":"P"},"ohlc":{"ms_of_day":55988326,"open":1.35,"high":1.77,"low":0.28,"close":0.31,"volume":1160,"count":120,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":49000,"right":"P"},"trade":{"ms_of_day":55988326,"sequence":-123166542,"size":34,"condition":138,"price":0.31,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":51000,"right":"C"},"quote":{"ms_of_day":55988185,"bid_size":431,"bid_exchange":42,"bid":0.49,"bid_condition":50,"ask_size":61,"ask_exchange":31,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":51000,"right":"C"},"ohlc":{"ms_of_day":55988326,"open":0.6,"high":0.6,"low":0.29,"close":0.5,"volume":881,"count":60,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":51000,"right":"C"},"trade":{"ms_of_day":55988326,"sequence":-123166541,"size":34,"condition":138,"price":0.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250930,"strike":510000,"right":"C"},"quote":{"ms_of_day":55988349,"bid_size":43,"bid_exchange":11,"bid":20.59,"bid_condition":50,"ask_size":52,"ask_exchange":11,"ask":20.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250425,"strike":42000,"right":"C"},"quote":{"ms_of_day":55988357,"bid_size":225,"bid_exchange":42,"bid":1.27,"bid_condition":50,"ask_size":194,"ask_exchange":65,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"Z","expiration":20250417,"strike":72000,"right":"C"},"quote":{"ms_of_day":55988234,"bid_size":36,"bid_exchange":6,"bid":2.22,"bid_condition":50,"ask_size":22,"ask_exchange":65,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"Z","expiration":20250417,"strike":72000,"right":"C"},"ohlc":{"ms_of_day":55988373,"open":2.24,"high":2.3,"low":2.24,"close":2.3,"volume":2,"count":2,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"Z","expiration":20250417,"strike":72000,"right":"C"},"trade":{"ms_of_day":55988373,"sequence":-123163822,"size":1,"condition":125,"price":2.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"Z","expiration":20250417,"strike":72000,"right":"C"},"quote":{"ms_of_day":55988374,"bid_size":36,"bid_exchange":6,"bid":2.22,"bid_condition":50,"ask_size":23,"ask_exchange":4,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"Z","expiration":20250417,"strike":72000,"right":"C"},"quote":{"ms_of_day":55988374,"bid_size":36,"bid_exchange":6,"bid":2.22,"bid_condition":50,"ask_size":23,"ask_exchange":4,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55988380,"bid_size":124,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":463,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"quote":{"ms_of_day":55988365,"bid_size":22,"bid_exchange":7,"bid":8.92,"bid_condition":50,"ask_size":78,"ask_exchange":42,"ask":8.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"ohlc":{"ms_of_day":55988384,"open":19.68,"high":21.41,"low":7.73,"close":8.92,"volume":3674,"count":400,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"trade":{"ms_of_day":55988384,"sequence":600880982,"size":2,"condition":95,"price":8.92,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"quote":{"ms_of_day":55988391,"bid_size":1275,"bid_exchange":31,"bid":1.02,"bid_condition":50,"ask_size":89,"ask_exchange":69,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"ohlc":{"ms_of_day":55988391,"open":3.0,"high":10.4,"low":0.1,"close":1.03,"volume":151105,"count":21505,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"trade":{"ms_of_day":55988391,"sequence":-1153042786,"size":100,"condition":18,"price":1.03,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"quote":{"ms_of_day":55988391,"bid_size":1275,"bid_exchange":31,"bid":1.02,"bid_condition":50,"ask_size":89,"ask_exchange":69,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":112000,"right":"P"},"quote":{"ms_of_day":55988391,"bid_size":1275,"bid_exchange":31,"bid":1.02,"bid_condition":50,"ask_size":89,"ask_exchange":69,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"quote":{"ms_of_day":55988393,"bid_size":159,"bid_exchange":42,"bid":1.03,"bid_condition":50,"ask_size":722,"ask_exchange":42,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"ohlc":{"ms_of_day":55988393,"open":13.76,"high":13.9,"low":0.8,"close":1.04,"volume":147226,"count":18968,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"trade":{"ms_of_day":55988393,"sequence":735024584,"size":14,"condition":18,"price":1.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"quote":{"ms_of_day":55988393,"bid_size":159,"bid_exchange":42,"bid":1.03,"bid_condition":50,"ask_size":103,"ask_exchange":1,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"C"},"quote":{"ms_of_day":55988393,"bid_size":74,"bid_exchange":69,"bid":1.03,"bid_condition":50,"ask_size":103,"ask_exchange":1,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250328,"strike":49500,"right":"C"},"quote":{"ms_of_day":55988390,"bid_size":216,"bid_exchange":5,"bid":0.84,"bid_condition":50,"ask_size":78,"ask_exchange":5,"ask":0.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5745000,"right":"C"},"quote":{"ms_of_day":55988405,"bid_size":205,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":596,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"quote":{"ms_of_day":55988407,"bid_size":22,"bid_exchange":7,"bid":8.92,"bid_condition":50,"ask_size":86,"ask_exchange":46,"ask":8.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MA","expiration":20260320,"strike":430000,"right":"P"},"quote":{"ms_of_day":55988403,"bid_size":33,"bid_exchange":5,"bid":7.9,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":8.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MA","expiration":20260320,"strike":430000,"right":"P"},"quote":{"ms_of_day":55988403,"bid_size":33,"bid_exchange":5,"bid":7.9,"bid_condition":50,"ask_size":33,"ask_exchange":5,"ask":8.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55988411,"bid_size":25,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55988411,"open":30.02,"high":33.0,"low":0.79,"close":2.85,"volume":79980,"count":31448,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55988411,"sequence":600884881,"size":1,"condition":18,"price":2.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55988411,"bid_size":37,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55988412,"bid_size":53,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UNH","expiration":20250404,"strike":510000,"right":"P"},"quote":{"ms_of_day":55988418,"bid_size":1,"bid_exchange":9,"bid":6.8,"bid_condition":50,"ask_size":42,"ask_exchange":9,"ask":6.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UNH","expiration":20250404,"strike":510000,"right":"P"},"ohlc":{"ms_of_day":55988418,"open":39.72,"high":39.72,"low":4.29,"close":6.8,"volume":302,"count":138,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UNH","expiration":20250404,"strike":510000,"right":"P"},"trade":{"ms_of_day":55988418,"sequence":-123160899,"size":1,"condition":18,"price":6.8,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UNH","expiration":20250404,"strike":510000,"right":"P"},"quote":{"ms_of_day":55988419,"bid_size":62,"bid_exchange":9,"bid":6.6,"bid_condition":50,"ask_size":42,"ask_exchange":9,"ask":6.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UNH","expiration":20250404,"strike":510000,"right":"P"},"quote":{"ms_of_day":55988419,"bid_size":62,"bid_exchange":9,"bid":6.6,"bid_condition":50,"ask_size":1,"ask_exchange":9,"ask":6.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":55000,"right":"P"},"quote":{"ms_of_day":55986981,"bid_size":39,"bid_exchange":4,"bid":0.75,"bid_condition":50,"ask_size":61,"ask_exchange":4,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":55000,"right":"P"},"ohlc":{"ms_of_day":55988433,"open":3.37,"high":4.0,"low":0.76,"close":0.79,"volume":977,"count":233,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":55000,"right":"P"},"trade":{"ms_of_day":55988433,"sequence":-926376749,"size":1,"condition":125,"price":0.79,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":55000,"right":"P"},"quote":{"ms_of_day":55986981,"bid_size":39,"bid_exchange":4,"bid":0.75,"bid_condition":50,"ask_size":61,"ask_exchange":4,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":55000,"right":"P"},"ohlc":{"ms_of_day":55988433,"open":3.37,"high":4.0,"low":0.76,"close":0.79,"volume":978,"count":234,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":55000,"right":"P"},"trade":{"ms_of_day":55988433,"sequence":-926376748,"size":1,"condition":125,"price":0.79,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":55000,"right":"P"},"quote":{"ms_of_day":55986981,"bid_size":39,"bid_exchange":4,"bid":0.75,"bid_condition":50,"ask_size":61,"ask_exchange":4,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":55000,"right":"P"},"ohlc":{"ms_of_day":55988433,"open":3.37,"high":4.0,"low":0.76,"close":0.79,"volume":979,"count":235,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":55000,"right":"P"},"trade":{"ms_of_day":55988433,"sequence":-926376747,"size":1,"condition":125,"price":0.79,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":55000,"right":"P"},"quote":{"ms_of_day":55986981,"bid_size":39,"bid_exchange":4,"bid":0.75,"bid_condition":50,"ask_size":61,"ask_exchange":4,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":55000,"right":"P"},"ohlc":{"ms_of_day":55988433,"open":3.37,"high":4.0,"low":0.76,"close":0.79,"volume":980,"count":236,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":55000,"right":"P"},"trade":{"ms_of_day":55988433,"sequence":-926376746,"size":1,"condition":125,"price":0.79,"exchange":4,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":34000,"right":"C"},"quote":{"ms_of_day":55988032,"bid_size":149,"bid_exchange":65,"bid":0.9,"bid_condition":50,"ask_size":27,"ask_exchange":22,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":34000,"right":"C"},"ohlc":{"ms_of_day":55988438,"open":0.9,"high":1.04,"low":0.9,"close":0.98,"volume":155,"count":67,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":34000,"right":"C"},"trade":{"ms_of_day":55988438,"sequence":-629624924,"size":5,"condition":130,"price":0.98,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":29000,"right":"P"},"quote":{"ms_of_day":55988037,"bid_size":3,"bid_exchange":65,"bid":0.75,"bid_condition":50,"ask_size":344,"ask_exchange":5,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":29000,"right":"P"},"ohlc":{"ms_of_day":55988438,"open":2.18,"high":2.18,"low":0.82,"close":0.84,"volume":105,"count":61,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":29000,"right":"P"},"trade":{"ms_of_day":55988438,"sequence":-629624923,"size":5,"condition":130,"price":0.84,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":28000,"right":"P"},"quote":{"ms_of_day":55986925,"bid_size":112,"bid_exchange":65,"bid":0.55,"bid_condition":50,"ask_size":29,"ask_exchange":1,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":28000,"right":"P"},"ohlc":{"ms_of_day":55988438,"open":0.64,"high":0.65,"low":0.58,"close":0.61,"volume":104,"count":60,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":28000,"right":"P"},"trade":{"ms_of_day":55988438,"sequence":-629624922,"size":5,"condition":130,"price":0.61,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":29000,"right":"P"},"quote":{"ms_of_day":55988438,"bid_size":3,"bid_exchange":65,"bid":0.75,"bid_condition":50,"ask_size":393,"ask_exchange":65,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":96000,"right":"C"},"quote":{"ms_of_day":55988439,"bid_size":89,"bid_exchange":73,"bid":0.17,"bid_condition":50,"ask_size":137,"ask_exchange":42,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":96000,"right":"C"},"ohlc":{"ms_of_day":55988440,"open":3.35,"high":4.4,"low":0.17,"close":0.17,"volume":42737,"count":8080,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":96000,"right":"C"},"trade":{"ms_of_day":55988440,"sequence":-1153037641,"size":7,"condition":18,"price":0.17,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":96000,"right":"C"},"quote":{"ms_of_day":55988440,"bid_size":89,"bid_exchange":73,"bid":0.17,"bid_condition":50,"ask_size":137,"ask_exchange":42,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":96000,"right":"C"},"quote":{"ms_of_day":55988440,"bid_size":89,"bid_exchange":73,"bid":0.17,"bid_condition":50,"ask_size":159,"ask_exchange":7,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"C"},"quote":{"ms_of_day":55988309,"bid_size":87,"bid_exchange":4,"bid":1.6,"bid_condition":50,"ask_size":20,"ask_exchange":42,"ask":1.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"C"},"ohlc":{"ms_of_day":55988441,"open":1.18,"high":8.3,"low":1.18,"close":1.61,"volume":65137,"count":15759,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"C"},"trade":{"ms_of_day":55988441,"sequence":34748869,"size":5,"condition":125,"price":1.61,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":29000,"right":"P"},"quote":{"ms_of_day":55988453,"bid_size":4,"bid_exchange":65,"bid":0.75,"bid_condition":50,"ask_size":393,"ask_exchange":65,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"quote":{"ms_of_day":55988452,"bid_size":22,"bid_exchange":7,"bid":8.92,"bid_condition":50,"ask_size":95,"ask_exchange":46,"ask":8.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250425,"strike":31000,"right":"C"},"quote":{"ms_of_day":55988468,"bid_size":600,"bid_exchange":42,"bid":1.06,"bid_condition":50,"ask_size":33,"ask_exchange":73,"ask":1.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250425,"strike":31000,"right":"C"},"ohlc":{"ms_of_day":55988468,"open":0.87,"high":1.08,"low":0.6,"close":1.07,"volume":2859,"count":343,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250425,"strike":31000,"right":"C"},"trade":{"ms_of_day":55988468,"sequence":38536375,"size":1,"condition":18,"price":1.07,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250425,"strike":31000,"right":"C"},"quote":{"ms_of_day":55988469,"bid_size":600,"bid_exchange":42,"bid":1.06,"bid_condition":50,"ask_size":33,"ask_exchange":73,"ask":1.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"C"},"quote":{"ms_of_day":55988467,"bid_size":124,"bid_exchange":4,"bid":1.6,"bid_condition":50,"ask_size":20,"ask_exchange":42,"ask":1.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"C"},"quote":{"ms_of_day":55988509,"bid_size":94,"bid_exchange":76,"bid":1.6,"bid_condition":50,"ask_size":20,"ask_exchange":42,"ask":1.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55988422,"bid_size":74,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":161,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55988511,"open":40.1,"high":40.1,"low":0.44,"close":1.5,"volume":71454,"count":27379,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55988511,"sequence":600889836,"size":1,"condition":125,"price":1.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250411,"strike":197500,"right":"C"},"quote":{"ms_of_day":55988513,"bid_size":174,"bid_exchange":76,"bid":0.5,"bid_condition":50,"ask_size":262,"ask_exchange":43,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55988516,"bid_size":74,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":156,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250425,"strike":31000,"right":"C"},"quote":{"ms_of_day":55988524,"bid_size":600,"bid_exchange":42,"bid":1.06,"bid_condition":50,"ask_size":33,"ask_exchange":73,"ask":1.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20260116,"strike":600000,"right":"C"},"quote":{"ms_of_day":55987939,"bid_size":18,"bid_exchange":11,"bid":14.65,"bid_condition":50,"ask_size":16,"ask_exchange":76,"ask":15.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20260116,"strike":600000,"right":"C"},"ohlc":{"ms_of_day":55988525,"open":6.0,"high":15.51,"low":5.91,"close":14.85,"volume":150,"count":36,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20260116,"strike":600000,"right":"C"},"trade":{"ms_of_day":55988525,"sequence":-615336518,"size":1,"condition":125,"price":14.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20260116,"strike":600000,"right":"C"},"quote":{"ms_of_day":55987939,"bid_size":18,"bid_exchange":11,"bid":14.65,"bid_condition":50,"ask_size":16,"ask_exchange":76,"ask":15.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20260116,"strike":600000,"right":"C"},"ohlc":{"ms_of_day":55988525,"open":6.0,"high":15.51,"low":5.91,"close":14.85,"volume":151,"count":37,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20260116,"strike":600000,"right":"C"},"trade":{"ms_of_day":55988525,"sequence":-615336517,"size":1,"condition":125,"price":14.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20251219,"strike":110000,"right":"P"},"quote":{"ms_of_day":55988539,"bid_size":40,"bid_exchange":31,"bid":8.5,"bid_condition":50,"ask_size":21,"ask_exchange":7,"ask":8.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20251219,"strike":110000,"right":"P"},"ohlc":{"ms_of_day":55988539,"open":8.6,"high":8.6,"low":8.5,"close":8.5,"volume":15,"count":2,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20251219,"strike":110000,"right":"P"},"trade":{"ms_of_day":55988539,"sequence":38538503,"size":10,"condition":18,"price":8.5,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20251219,"strike":110000,"right":"P"},"quote":{"ms_of_day":55988539,"bid_size":50,"bid_exchange":31,"bid":8.5,"bid_condition":50,"ask_size":21,"ask_exchange":7,"ask":8.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SE","expiration":20251219,"strike":110000,"right":"P"},"quote":{"ms_of_day":55988539,"bid_size":66,"bid_exchange":73,"bid":8.5,"bid_condition":50,"ask_size":21,"ask_exchange":7,"ask":8.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"W","expiration":20250328,"strike":36500,"right":"P"},"quote":{"ms_of_day":55988538,"bid_size":31,"bid_exchange":76,"bid":0.68,"bid_condition":50,"ask_size":17,"ask_exchange":46,"ask":0.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NLY","expiration":20250516,"strike":22000,"right":"P"},"quote":{"ms_of_day":55988419,"bid_size":64,"bid_exchange":11,"bid":1.6,"bid_condition":50,"ask_size":19,"ask_exchange":76,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NLY","expiration":20250516,"strike":22000,"right":"P"},"ohlc":{"ms_of_day":55988542,"open":1.19,"high":1.63,"low":1.03,"close":1.63,"volume":35,"count":10,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NLY","expiration":20250516,"strike":22000,"right":"P"},"trade":{"ms_of_day":55988542,"sequence":735032686,"size":1,"condition":125,"price":1.63,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NLY","expiration":20250516,"strike":22000,"right":"P"},"quote":{"ms_of_day":55988543,"bid_size":64,"bid_exchange":11,"bid":1.6,"bid_condition":50,"ask_size":19,"ask_exchange":76,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NLY","expiration":20250516,"strike":22000,"right":"P"},"quote":{"ms_of_day":55988543,"bid_size":65,"bid_exchange":11,"bid":1.6,"bid_condition":50,"ask_size":19,"ask_exchange":76,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20260116,"strike":600000,"right":"C"},"quote":{"ms_of_day":55988539,"bid_size":40,"bid_exchange":4,"bid":14.65,"bid_condition":50,"ask_size":16,"ask_exchange":76,"ask":15.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BRKB","expiration":20260116,"strike":600000,"right":"C"},"quote":{"ms_of_day":55988539,"bid_size":79,"bid_exchange":42,"bid":14.65,"bid_condition":50,"ask_size":16,"ask_exchange":76,"ask":15.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CARG","expiration":20250417,"strike":26000,"right":"C"},"quote":{"ms_of_day":55979666,"bid_size":18,"bid_exchange":76,"bid":3.8,"bid_condition":50,"ask_size":17,"ask_exchange":11,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CARG","expiration":20250417,"strike":26000,"right":"C"},"ohlc":{"ms_of_day":55988546,"open":4.7,"high":4.7,"low":2.55,"close":3.81,"volume":11,"count":9,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CARG","expiration":20250417,"strike":26000,"right":"C"},"trade":{"ms_of_day":55988546,"sequence":-615335423,"size":1,"condition":18,"price":3.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CARG","expiration":20250417,"strike":26000,"right":"C"},"quote":{"ms_of_day":55979666,"bid_size":18,"bid_exchange":76,"bid":3.8,"bid_condition":50,"ask_size":17,"ask_exchange":11,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CARG","expiration":20250417,"strike":26000,"right":"C"},"ohlc":{"ms_of_day":55988546,"open":4.7,"high":4.7,"low":2.55,"close":3.8,"volume":12,"count":10,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CARG","expiration":20250417,"strike":26000,"right":"C"},"trade":{"ms_of_day":55988546,"sequence":-615335422,"size":1,"condition":18,"price":3.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CARG","expiration":20250417,"strike":26000,"right":"C"},"quote":{"ms_of_day":55988546,"bid_size":29,"bid_exchange":4,"bid":3.8,"bid_condition":50,"ask_size":17,"ask_exchange":11,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CARG","expiration":20250417,"strike":26000,"right":"C"},"quote":{"ms_of_day":55988546,"bid_size":29,"bid_exchange":4,"bid":3.8,"bid_condition":50,"ask_size":17,"ask_exchange":11,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BKH","expiration":20250516,"strike":60000,"right":"C"},"quote":{"ms_of_day":55963187,"bid_size":7,"bid_exchange":7,"bid":1.5,"bid_condition":50,"ask_size":18,"ask_exchange":43,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BKH","expiration":20250516,"strike":60000,"right":"C"},"ohlc":{"ms_of_day":55988548,"open":2.5,"high":2.5,"low":1.3,"close":1.66,"volume":8,"count":8,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BKH","expiration":20250516,"strike":60000,"right":"C"},"trade":{"ms_of_day":55988548,"sequence":-627089458,"size":1,"condition":125,"price":1.66,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":461000,"right":"P"},"quote":{"ms_of_day":55985940,"bid_size":1581,"bid_exchange":46,"bid":0.01,"bid_condition":50,"ask_size":1561,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":461000,"right":"P"},"ohlc":{"ms_of_day":55988550,"open":5.89,"high":9.0,"low":0.02,"close":0.02,"volume":1571,"count":107,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":461000,"right":"P"},"trade":{"ms_of_day":55988550,"sequence":-62491053,"size":8,"condition":18,"price":0.02,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5810000,"right":"C"},"quote":{"ms_of_day":55988552,"bid_size":25,"bid_exchange":5,"bid":0.85,"bid_condition":50,"ask_size":601,"ask_exchange":5,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5810000,"right":"C"},"ohlc":{"ms_of_day":55988552,"open":17.95,"high":17.95,"low":0.59,"close":0.9,"volume":4539,"count":824,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5810000,"right":"C"},"trade":{"ms_of_day":55988552,"sequence":600892076,"size":1,"condition":18,"price":0.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20260116,"strike":30000,"right":"C"},"quote":{"ms_of_day":55988411,"bid_size":266,"bid_exchange":42,"bid":0.56,"bid_condition":50,"ask_size":1149,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20260116,"strike":30000,"right":"C"},"ohlc":{"ms_of_day":55988560,"open":0.35,"high":0.58,"low":0.26,"close":0.58,"volume":2123,"count":91,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20260116,"strike":30000,"right":"C"},"trade":{"ms_of_day":55988560,"sequence":38539401,"size":1,"condition":125,"price":0.58,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250403,"strike":484000,"right":"P"},"quote":{"ms_of_day":55988499,"bid_size":42,"bid_exchange":47,"bid":6.27,"bid_condition":50,"ask_size":13,"ask_exchange":46,"ask":6.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250403,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55988563,"open":8.28,"high":8.28,"low":5.25,"close":6.3,"volume":592,"count":129,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250403,"strike":484000,"right":"P"},"trade":{"ms_of_day":55988563,"sequence":38539498,"size":1,"condition":131,"price":6.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"quote":{"ms_of_day":55988533,"bid_size":82,"bid_exchange":47,"bid":1.51,"bid_condition":50,"ask_size":97,"ask_exchange":47,"ask":1.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"ohlc":{"ms_of_day":55988563,"open":12.62,"high":18.23,"low":1.11,"close":1.52,"volume":23478,"count":3937,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"trade":{"ms_of_day":55988563,"sequence":-62490956,"size":1,"condition":131,"price":1.52,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CDE","expiration":20260116,"strike":4000,"right":"C"},"quote":{"ms_of_day":55988568,"bid_size":3219,"bid_exchange":65,"bid":2.55,"bid_condition":50,"ask_size":1378,"ask_exchange":9,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CDE","expiration":20260116,"strike":4000,"right":"C"},"quote":{"ms_of_day":55988569,"bid_size":3520,"bid_exchange":9,"bid":2.55,"bid_condition":50,"ask_size":1450,"ask_exchange":9,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55988032,"bid_size":30,"bid_exchange":11,"bid":0.8,"bid_condition":50,"ask_size":58,"ask_exchange":73,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55988595,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":622,"count":171,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55988595,"sequence":-629617483,"size":2,"condition":18,"price":0.8,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55988032,"bid_size":30,"bid_exchange":11,"bid":0.8,"bid_condition":50,"ask_size":58,"ask_exchange":73,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55988595,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":627,"count":172,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55988595,"sequence":-629617482,"size":5,"condition":18,"price":0.8,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55988032,"bid_size":30,"bid_exchange":11,"bid":0.8,"bid_condition":50,"ask_size":58,"ask_exchange":73,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55988596,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":645,"count":173,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55988596,"sequence":-629617475,"size":18,"condition":18,"price":0.8,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55988032,"bid_size":30,"bid_exchange":11,"bid":0.8,"bid_condition":50,"ask_size":58,"ask_exchange":73,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55988596,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":646,"count":174,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55988596,"sequence":-629617474,"size":1,"condition":18,"price":0.8,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55988032,"bid_size":30,"bid_exchange":11,"bid":0.8,"bid_condition":50,"ask_size":58,"ask_exchange":73,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55988596,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":647,"count":175,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55988596,"sequence":-629617473,"size":1,"condition":18,"price":0.8,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55988032,"bid_size":30,"bid_exchange":11,"bid":0.8,"bid_condition":50,"ask_size":58,"ask_exchange":73,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55988596,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":648,"count":176,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55988596,"sequence":-629617472,"size":1,"condition":18,"price":0.8,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55988032,"bid_size":30,"bid_exchange":11,"bid":0.8,"bid_condition":50,"ask_size":58,"ask_exchange":73,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55988596,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":650,"count":177,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55988596,"sequence":-629617464,"size":2,"condition":18,"price":0.8,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55988032,"bid_size":30,"bid_exchange":11,"bid":0.8,"bid_condition":50,"ask_size":58,"ask_exchange":73,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55988596,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":651,"count":178,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55988596,"sequence":-629617462,"size":1,"condition":18,"price":0.8,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55988032,"bid_size":30,"bid_exchange":11,"bid":0.8,"bid_condition":50,"ask_size":58,"ask_exchange":73,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55988596,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":652,"count":179,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55988596,"sequence":-629617458,"size":1,"condition":18,"price":0.8,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55988032,"bid_size":30,"bid_exchange":11,"bid":0.8,"bid_condition":50,"ask_size":58,"ask_exchange":73,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55988596,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":653,"count":180,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55988596,"sequence":-629617457,"size":1,"condition":18,"price":0.8,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55988032,"bid_size":30,"bid_exchange":11,"bid":0.8,"bid_condition":50,"ask_size":58,"ask_exchange":73,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55988596,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":654,"count":181,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55988596,"sequence":-629617452,"size":1,"condition":18,"price":0.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55988032,"bid_size":30,"bid_exchange":11,"bid":0.8,"bid_condition":50,"ask_size":58,"ask_exchange":73,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55988596,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":665,"count":182,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55988596,"sequence":-629617450,"size":11,"condition":18,"price":0.8,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55988032,"bid_size":30,"bid_exchange":11,"bid":0.8,"bid_condition":50,"ask_size":58,"ask_exchange":73,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55988596,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":669,"count":183,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55988596,"sequence":-629617447,"size":4,"condition":18,"price":0.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55988032,"bid_size":30,"bid_exchange":11,"bid":0.8,"bid_condition":50,"ask_size":58,"ask_exchange":73,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55988596,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":670,"count":184,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55988596,"sequence":-629617446,"size":1,"condition":18,"price":0.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55988032,"bid_size":30,"bid_exchange":11,"bid":0.8,"bid_condition":50,"ask_size":58,"ask_exchange":73,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55988596,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":672,"count":185,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55988596,"sequence":-629617444,"size":2,"condition":18,"price":0.8,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55988032,"bid_size":30,"bid_exchange":11,"bid":0.8,"bid_condition":50,"ask_size":58,"ask_exchange":73,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55988596,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":674,"count":186,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55988596,"sequence":-629617442,"size":2,"condition":18,"price":0.8,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55988596,"bid_size":30,"bid_exchange":11,"bid":0.8,"bid_condition":50,"ask_size":58,"ask_exchange":73,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55988596,"bid_size":30,"bid_exchange":11,"bid":0.8,"bid_condition":50,"ask_size":58,"ask_exchange":73,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55988596,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":675,"count":187,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55988596,"sequence":-629617440,"size":1,"condition":18,"price":0.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55988596,"bid_size":30,"bid_exchange":11,"bid":0.8,"bid_condition":50,"ask_size":58,"ask_exchange":73,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55988596,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":676,"count":188,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55988596,"sequence":-629617436,"size":1,"condition":18,"price":0.8,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55988596,"bid_size":30,"bid_exchange":11,"bid":0.8,"bid_condition":50,"ask_size":58,"ask_exchange":73,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55988596,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":683,"count":189,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55988596,"sequence":-629617433,"size":7,"condition":18,"price":0.8,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55988596,"bid_size":30,"bid_exchange":11,"bid":0.8,"bid_condition":50,"ask_size":58,"ask_exchange":73,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55988596,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":684,"count":190,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55988596,"sequence":-629617430,"size":1,"condition":18,"price":0.8,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55988596,"bid_size":30,"bid_exchange":11,"bid":0.8,"bid_condition":50,"ask_size":58,"ask_exchange":73,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55988596,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":692,"count":191,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55988596,"sequence":-629617429,"size":8,"condition":18,"price":0.8,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55988596,"bid_size":30,"bid_exchange":11,"bid":0.8,"bid_condition":50,"ask_size":58,"ask_exchange":73,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55988596,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":693,"count":192,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55988596,"sequence":-629617424,"size":1,"condition":18,"price":0.8,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55988596,"bid_size":30,"bid_exchange":11,"bid":0.8,"bid_condition":50,"ask_size":43,"ask_exchange":11,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55988596,"bid_size":30,"bid_exchange":11,"bid":0.8,"bid_condition":50,"ask_size":43,"ask_exchange":11,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55988596,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":694,"count":193,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55988596,"sequence":-629617421,"size":1,"condition":18,"price":0.8,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55988596,"bid_size":30,"bid_exchange":11,"bid":0.8,"bid_condition":50,"ask_size":43,"ask_exchange":11,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55988596,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":695,"count":194,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55988596,"sequence":-629617420,"size":1,"condition":18,"price":0.8,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55988596,"bid_size":30,"bid_exchange":11,"bid":0.8,"bid_condition":50,"ask_size":43,"ask_exchange":11,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55988596,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":697,"count":195,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55988596,"sequence":-629617417,"size":2,"condition":18,"price":0.8,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55988596,"bid_size":30,"bid_exchange":11,"bid":0.8,"bid_condition":50,"ask_size":43,"ask_exchange":11,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55988596,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":698,"count":196,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55988596,"sequence":-629617416,"size":1,"condition":18,"price":0.8,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55988596,"bid_size":30,"bid_exchange":11,"bid":0.8,"bid_condition":50,"ask_size":43,"ask_exchange":11,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55988596,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":712,"count":197,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55988596,"sequence":-629617414,"size":14,"condition":18,"price":0.8,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55988596,"bid_size":30,"bid_exchange":11,"bid":0.8,"bid_condition":50,"ask_size":43,"ask_exchange":11,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55988596,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":717,"count":198,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55988596,"sequence":-629617413,"size":5,"condition":18,"price":0.8,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55988596,"bid_size":30,"bid_exchange":11,"bid":0.8,"bid_condition":50,"ask_size":43,"ask_exchange":11,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55988596,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":718,"count":199,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55988596,"sequence":-629617412,"size":1,"condition":18,"price":0.8,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55988596,"bid_size":30,"bid_exchange":11,"bid":0.8,"bid_condition":50,"ask_size":43,"ask_exchange":11,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55988601,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":748,"count":200,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55988601,"sequence":-629617000,"size":30,"condition":18,"price":0.8,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55988601,"bid_size":75,"bid_exchange":76,"bid":0.75,"bid_condition":50,"ask_size":34,"ask_exchange":76,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55988601,"bid_size":75,"bid_exchange":76,"bid":0.75,"bid_condition":50,"ask_size":5,"ask_exchange":1,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":20500,"right":"P"},"quote":{"ms_of_day":55988604,"bid_size":523,"bid_exchange":43,"bid":1.2,"bid_condition":50,"ask_size":794,"ask_exchange":43,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":20500,"right":"P"},"quote":{"ms_of_day":55988604,"bid_size":523,"bid_exchange":43,"bid":1.2,"bid_condition":50,"ask_size":836,"ask_exchange":9,"ask":1.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":282500,"right":"P"},"quote":{"ms_of_day":55986650,"bid_size":897,"bid_exchange":43,"bid":10.5,"bid_condition":50,"ask_size":457,"ask_exchange":43,"ask":12.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":282500,"right":"P"},"ohlc":{"ms_of_day":55988604,"open":8.0,"high":11.12,"low":0.35,"close":10.5,"volume":824,"count":252,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":282500,"right":"P"},"trade":{"ms_of_day":55988604,"sequence":-627088232,"size":3,"condition":18,"price":10.5,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":282500,"right":"P"},"quote":{"ms_of_day":55988605,"bid_size":18,"bid_exchange":65,"bid":10.6,"bid_condition":50,"ask_size":457,"ask_exchange":43,"ask":12.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":282500,"right":"P"},"quote":{"ms_of_day":55988605,"bid_size":897,"bid_exchange":43,"bid":10.5,"bid_condition":50,"ask_size":457,"ask_exchange":43,"ask":12.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"quote":{"ms_of_day":55988583,"bid_size":18,"bid_exchange":31,"bid":1.85,"bid_condition":50,"ask_size":31,"ask_exchange":73,"ask":1.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"ohlc":{"ms_of_day":55988604,"open":12.34,"high":18.7,"low":1.31,"close":1.85,"volume":36441,"count":5571,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"trade":{"ms_of_day":55988604,"sequence":-62490548,"size":1,"condition":18,"price":1.85,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"quote":{"ms_of_day":55988583,"bid_size":18,"bid_exchange":31,"bid":1.85,"bid_condition":50,"ask_size":31,"ask_exchange":73,"ask":1.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"ohlc":{"ms_of_day":55988604,"open":12.34,"high":18.7,"low":1.31,"close":1.85,"volume":36451,"count":5572,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"trade":{"ms_of_day":55988604,"sequence":-62490547,"size":10,"condition":18,"price":1.85,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"quote":{"ms_of_day":55988583,"bid_size":18,"bid_exchange":31,"bid":1.85,"bid_condition":50,"ask_size":31,"ask_exchange":73,"ask":1.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"ohlc":{"ms_of_day":55988604,"open":12.34,"high":18.7,"low":1.31,"close":1.85,"volume":36455,"count":5573,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"trade":{"ms_of_day":55988604,"sequence":-62490541,"size":4,"condition":18,"price":1.85,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20260320,"strike":270000,"right":"P"},"quote":{"ms_of_day":55988610,"bid_size":103,"bid_exchange":43,"bid":57.55,"bid_condition":50,"ask_size":33,"ask_exchange":7,"ask":57.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55988451,"bid_size":1058,"bid_exchange":6,"bid":0.07,"bid_condition":50,"ask_size":541,"ask_exchange":9,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55988600,"open":2.72,"high":6.34,"low":0.03,"close":0.07,"volume":298219,"count":43458,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"trade":{"ms_of_day":55988600,"sequence":600893542,"size":1,"condition":18,"price":0.07,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55988601,"bid_size":82,"bid_exchange":5,"bid":1.45,"bid_condition":50,"ask_size":156,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20260320,"strike":330000,"right":"C"},"quote":{"ms_of_day":55988610,"bid_size":30,"bid_exchange":69,"bid":55.3,"bid_condition":50,"ask_size":143,"ask_exchange":43,"ask":55.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55988629,"bid_size":250,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":331,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55988629,"open":27.46,"high":29.1,"low":0.15,"close":0.35,"volume":58442,"count":19521,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55988629,"sequence":600894217,"size":1,"condition":95,"price":0.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":605000,"right":"P"},"quote":{"ms_of_day":55988633,"bid_size":100,"bid_exchange":42,"bid":35.22,"bid_condition":50,"ask_size":5,"ask_exchange":7,"ask":35.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":605000,"right":"P"},"ohlc":{"ms_of_day":55988633,"open":31.14,"high":51.4,"low":27.69,"close":35.89,"volume":115,"count":25,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":605000,"right":"P"},"trade":{"ms_of_day":55988633,"sequence":1428016735,"size":5,"condition":18,"price":35.89,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":605000,"right":"P"},"quote":{"ms_of_day":55988633,"bid_size":100,"bid_exchange":42,"bid":35.22,"bid_condition":50,"ask_size":100,"ask_exchange":42,"ask":36.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250328,"strike":4500,"right":"P"},"quote":{"ms_of_day":55983513,"bid_size":54,"bid_exchange":5,"bid":0.5,"bid_condition":50,"ask_size":88,"ask_exchange":46,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250328,"strike":4500,"right":"P"},"ohlc":{"ms_of_day":55988640,"open":0.42,"high":0.62,"low":0.07,"close":0.53,"volume":27319,"count":1807,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250328,"strike":4500,"right":"P"},"trade":{"ms_of_day":55988640,"sequence":735036263,"size":5,"condition":130,"price":0.53,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250328,"strike":4000,"right":"P"},"quote":{"ms_of_day":55983388,"bid_size":1550,"bid_exchange":46,"bid":0.06,"bid_condition":50,"ask_size":13,"ask_exchange":60,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250328,"strike":4000,"right":"P"},"ohlc":{"ms_of_day":55988640,"open":0.2,"high":0.3,"low":0.02,"close":0.06,"volume":23794,"count":1463,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250328,"strike":4000,"right":"P"},"trade":{"ms_of_day":55988640,"sequence":735036264,"size":5,"condition":130,"price":0.06,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250411,"strike":4500,"right":"P"},"quote":{"ms_of_day":55986748,"bid_size":13,"bid_exchange":11,"bid":0.56,"bid_condition":50,"ask_size":37,"ask_exchange":65,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250411,"strike":4500,"right":"P"},"ohlc":{"ms_of_day":55988640,"open":0.53,"high":0.65,"low":0.01,"close":0.58,"volume":2956,"count":242,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250411,"strike":4500,"right":"P"},"trade":{"ms_of_day":55988640,"sequence":735036265,"size":5,"condition":130,"price":0.58,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250411,"strike":3500,"right":"P"},"quote":{"ms_of_day":55986831,"bid_size":3148,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":3872,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250411,"strike":3500,"right":"P"},"ohlc":{"ms_of_day":55988640,"open":0.14,"high":0.16,"low":0.01,"close":0.05,"volume":1300,"count":112,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250411,"strike":3500,"right":"P"},"trade":{"ms_of_day":55988640,"sequence":735036266,"size":5,"condition":130,"price":0.05,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20260320,"strike":270000,"right":"P"},"quote":{"ms_of_day":55988656,"bid_size":103,"bid_exchange":43,"bid":57.55,"bid_condition":50,"ask_size":33,"ask_exchange":7,"ask":57.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20260320,"strike":330000,"right":"C"},"quote":{"ms_of_day":55988656,"bid_size":30,"bid_exchange":69,"bid":55.3,"bid_condition":50,"ask_size":143,"ask_exchange":43,"ask":55.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250328,"strike":140000,"right":"C"},"quote":{"ms_of_day":55984710,"bid_size":56,"bid_exchange":42,"bid":0.28,"bid_condition":50,"ask_size":141,"ask_exchange":42,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250328,"strike":140000,"right":"C"},"ohlc":{"ms_of_day":55988659,"open":5.0,"high":10.2,"low":0.13,"close":0.28,"volume":36393,"count":5223,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250328,"strike":140000,"right":"C"},"trade":{"ms_of_day":55988659,"sequence":-627086725,"size":9,"condition":18,"price":0.28,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250328,"strike":140000,"right":"C"},"quote":{"ms_of_day":55988659,"bid_size":30,"bid_exchange":42,"bid":0.28,"bid_condition":50,"ask_size":149,"ask_exchange":46,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250328,"strike":140000,"right":"C"},"quote":{"ms_of_day":55988659,"bid_size":30,"bid_exchange":42,"bid":0.28,"bid_condition":50,"ask_size":149,"ask_exchange":46,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250328,"strike":140000,"right":"C"},"ohlc":{"ms_of_day":55988659,"open":5.0,"high":10.2,"low":0.13,"close":0.28,"volume":36419,"count":5224,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250328,"strike":140000,"right":"C"},"trade":{"ms_of_day":55988659,"sequence":-627086723,"size":26,"condition":18,"price":0.28,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250328,"strike":140000,"right":"C"},"quote":{"ms_of_day":55988659,"bid_size":10,"bid_exchange":60,"bid":0.28,"bid_condition":50,"ask_size":149,"ask_exchange":46,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250328,"strike":140000,"right":"C"},"quote":{"ms_of_day":55988659,"bid_size":10,"bid_exchange":60,"bid":0.28,"bid_condition":50,"ask_size":149,"ask_exchange":46,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250328,"strike":140000,"right":"C"},"ohlc":{"ms_of_day":55988659,"open":5.0,"high":10.2,"low":0.13,"close":0.28,"volume":36428,"count":5225,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250328,"strike":140000,"right":"C"},"trade":{"ms_of_day":55988659,"sequence":-627086636,"size":9,"condition":18,"price":0.28,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250328,"strike":140000,"right":"C"},"quote":{"ms_of_day":55988659,"bid_size":10,"bid_exchange":60,"bid":0.28,"bid_condition":50,"ask_size":149,"ask_exchange":46,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BABA","expiration":20250328,"strike":140000,"right":"C"},"quote":{"ms_of_day":55988660,"bid_size":10,"bid_exchange":60,"bid":0.28,"bid_condition":50,"ask_size":224,"ask_exchange":46,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250403,"strike":484000,"right":"P"},"quote":{"ms_of_day":55988672,"bid_size":42,"bid_exchange":47,"bid":6.27,"bid_condition":50,"ask_size":30,"ask_exchange":47,"ask":6.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"quote":{"ms_of_day":55988674,"bid_size":18,"bid_exchange":31,"bid":1.85,"bid_condition":50,"ask_size":31,"ask_exchange":73,"ask":1.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55988671,"bid_size":70,"bid_exchange":76,"bid":0.75,"bid_condition":50,"ask_size":36,"ask_exchange":11,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"ohlc":{"ms_of_day":55988671,"open":8.0,"high":13.4,"low":0.8,"close":0.8,"volume":749,"count":201,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"trade":{"ms_of_day":55988671,"sequence":-629611907,"size":1,"condition":18,"price":0.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"P"},"quote":{"ms_of_day":55988674,"bid_size":18,"bid_exchange":31,"bid":1.85,"bid_condition":50,"ask_size":31,"ask_exchange":73,"ask":1.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250403,"strike":484000,"right":"P"},"quote":{"ms_of_day":55988674,"bid_size":42,"bid_exchange":47,"bid":6.27,"bid_condition":50,"ask_size":13,"ask_exchange":46,"ask":6.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55988672,"bid_size":70,"bid_exchange":76,"bid":0.75,"bid_condition":50,"ask_size":6,"ask_exchange":1,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"quote":{"ms_of_day":55988674,"bid_size":82,"bid_exchange":47,"bid":1.51,"bid_condition":50,"ask_size":92,"ask_exchange":6,"ask":1.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEV","expiration":20250404,"strike":345000,"right":"C"},"quote":{"ms_of_day":55988672,"bid_size":70,"bid_exchange":76,"bid":0.75,"bid_condition":50,"ask_size":6,"ask_exchange":1,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":489000,"right":"C"},"quote":{"ms_of_day":55986902,"bid_size":0,"bid_exchange":73,"bid":0.0,"bid_condition":50,"ask_size":1745,"ask_exchange":42,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":489000,"right":"C"},"ohlc":{"ms_of_day":55988675,"open":4.7,"high":4.8,"low":0.0,"close":0.0,"volume":52756,"count":5570,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":489000,"right":"C"},"trade":{"ms_of_day":55988675,"sequence":-62489926,"size":10,"condition":131,"price":0.01,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":489000,"right":"C"},"quote":{"ms_of_day":55988515,"bid_size":38,"bid_exchange":60,"bid":0.72,"bid_condition":50,"ask_size":406,"ask_exchange":65,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":489000,"right":"C"},"ohlc":{"ms_of_day":55988675,"open":18.23,"high":18.78,"low":0.56,"close":0.73,"volume":12035,"count":1887,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":489000,"right":"C"},"trade":{"ms_of_day":55988675,"sequence":-62489925,"size":10,"condition":131,"price":0.73,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250404,"strike":60000,"right":"C"},"quote":{"ms_of_day":55988594,"bid_size":28,"bid_exchange":69,"bid":0.84,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":0.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250404,"strike":60000,"right":"C"},"ohlc":{"ms_of_day":55988676,"open":8.5,"high":8.5,"low":0.7,"close":0.8,"volume":4867,"count":1218,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TTD","expiration":20250404,"strike":60000,"right":"C"},"trade":{"ms_of_day":55988676,"sequence":-123139190,"size":1,"condition":125,"price":0.86,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":28000,"right":"P"},"quote":{"ms_of_day":55988678,"bid_size":112,"bid_exchange":65,"bid":0.55,"bid_condition":50,"ask_size":17,"ask_exchange":4,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"quote":{"ms_of_day":55988679,"bid_size":82,"bid_exchange":47,"bid":1.51,"bid_condition":50,"ask_size":61,"ask_exchange":6,"ask":1.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":489000,"right":"C"},"quote":{"ms_of_day":55988680,"bid_size":38,"bid_exchange":60,"bid":0.72,"bid_condition":50,"ask_size":426,"ask_exchange":65,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TDOC","expiration":20251017,"strike":7500,"right":"P"},"quote":{"ms_of_day":55988718,"bid_size":2,"bid_exchange":6,"bid":0.97,"bid_condition":50,"ask_size":49,"ask_exchange":65,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TDOC","expiration":20251017,"strike":7500,"right":"P"},"ohlc":{"ms_of_day":55988718,"open":0.93,"high":1.0,"low":0.93,"close":0.97,"volume":11,"count":4,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TDOC","expiration":20251017,"strike":7500,"right":"P"},"trade":{"ms_of_day":55988718,"sequence":34761282,"size":4,"condition":18,"price":0.97,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TDOC","expiration":20251017,"strike":7500,"right":"P"},"quote":{"ms_of_day":55988718,"bid_size":2,"bid_exchange":6,"bid":0.97,"bid_condition":50,"ask_size":49,"ask_exchange":65,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TDW","expiration":20260116,"strike":40000,"right":"P"},"quote":{"ms_of_day":55988752,"bid_size":81,"bid_exchange":9,"bid":5.2,"bid_condition":50,"ask_size":10,"ask_exchange":4,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TDW","expiration":20260116,"strike":40000,"right":"P"},"ohlc":{"ms_of_day":55988752,"open":6.3,"high":7.25,"low":5.03,"close":5.3,"volume":5662,"count":126,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TDW","expiration":20260116,"strike":40000,"right":"P"},"trade":{"ms_of_day":55988752,"sequence":34762395,"size":10,"condition":18,"price":5.3,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TDW","expiration":20260116,"strike":40000,"right":"P"},"quote":{"ms_of_day":55988752,"bid_size":81,"bid_exchange":9,"bid":5.2,"bid_condition":50,"ask_size":66,"ask_exchange":9,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TDW","expiration":20260116,"strike":40000,"right":"P"},"quote":{"ms_of_day":55988753,"bid_size":114,"bid_exchange":4,"bid":5.2,"bid_condition":50,"ask_size":66,"ask_exchange":9,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":55000,"right":"P"},"quote":{"ms_of_day":55988750,"bid_size":49,"bid_exchange":4,"bid":0.75,"bid_condition":50,"ask_size":62,"ask_exchange":4,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":91000,"right":"P"},"quote":{"ms_of_day":55987807,"bid_size":17,"bid_exchange":7,"bid":1.31,"bid_condition":50,"ask_size":29,"ask_exchange":76,"ask":1.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":91000,"right":"P"},"ohlc":{"ms_of_day":55988772,"open":7.77,"high":15.13,"low":0.71,"close":1.31,"volume":15156,"count":3135,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":91000,"right":"P"},"trade":{"ms_of_day":55988772,"sequence":-1153021643,"size":1,"condition":18,"price":1.31,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":91000,"right":"P"},"quote":{"ms_of_day":55988772,"bid_size":337,"bid_exchange":73,"bid":1.31,"bid_condition":50,"ask_size":29,"ask_exchange":76,"ask":1.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":91000,"right":"P"},"quote":{"ms_of_day":55988772,"bid_size":337,"bid_exchange":73,"bid":1.31,"bid_condition":50,"ask_size":29,"ask_exchange":76,"ask":1.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":91000,"right":"P"},"ohlc":{"ms_of_day":55988772,"open":7.77,"high":15.13,"low":0.71,"close":1.31,"volume":15158,"count":3136,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":91000,"right":"P"},"trade":{"ms_of_day":55988772,"sequence":-1153021634,"size":2,"condition":18,"price":1.31,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":489000,"right":"C"},"quote":{"ms_of_day":55988785,"bid_size":38,"bid_exchange":60,"bid":0.72,"bid_condition":50,"ask_size":522,"ask_exchange":22,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMAT","expiration":20250404,"strike":160000,"right":"C"},"quote":{"ms_of_day":55988767,"bid_size":26,"bid_exchange":47,"bid":0.3,"bid_condition":50,"ask_size":108,"ask_exchange":4,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMAT","expiration":20250404,"strike":160000,"right":"C"},"ohlc":{"ms_of_day":55988783,"open":7.6,"high":7.6,"low":0.23,"close":0.33,"volume":3465,"count":360,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMAT","expiration":20250404,"strike":160000,"right":"C"},"trade":{"ms_of_day":55988783,"sequence":-1410474205,"size":1,"condition":18,"price":0.33,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMAT","expiration":20250404,"strike":160000,"right":"C"},"quote":{"ms_of_day":55988783,"bid_size":26,"bid_exchange":47,"bid":0.3,"bid_condition":50,"ask_size":107,"ask_exchange":4,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMAT","expiration":20250404,"strike":160000,"right":"C"},"quote":{"ms_of_day":55988784,"bid_size":26,"bid_exchange":47,"bid":0.3,"bid_condition":50,"ask_size":124,"ask_exchange":73,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55988788,"bid_size":249,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":331,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250417,"strike":11000,"right":"C"},"quote":{"ms_of_day":55988791,"bid_size":305,"bid_exchange":46,"bid":1.43,"bid_condition":50,"ask_size":1852,"ask_exchange":73,"ask":1.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250417,"strike":11000,"right":"C"},"ohlc":{"ms_of_day":55988791,"open":3.8,"high":3.95,"low":0.32,"close":1.46,"volume":4829,"count":992,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250417,"strike":11000,"right":"C"},"trade":{"ms_of_day":55988791,"sequence":-123131898,"size":2,"condition":18,"price":1.46,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250417,"strike":11000,"right":"C"},"quote":{"ms_of_day":55988792,"bid_size":321,"bid_exchange":7,"bid":1.43,"bid_condition":50,"ask_size":1852,"ask_exchange":73,"ask":1.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250417,"strike":11000,"right":"C"},"quote":{"ms_of_day":55988792,"bid_size":321,"bid_exchange":7,"bid":1.43,"bid_condition":50,"ask_size":1852,"ask_exchange":73,"ask":1.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55988701,"bid_size":9,"bid_exchange":7,"bid":2.96,"bid_condition":50,"ask_size":78,"ask_exchange":7,"ask":2.99,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"ohlc":{"ms_of_day":55988797,"open":2.17,"high":11.75,"low":2.05,"close":2.96,"volume":61597,"count":14617,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"trade":{"ms_of_day":55988797,"sequence":34763189,"size":1,"condition":125,"price":2.96,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55988800,"bid_size":249,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":321,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":91000,"right":"P"},"quote":{"ms_of_day":55988804,"bid_size":339,"bid_exchange":73,"bid":1.31,"bid_condition":50,"ask_size":29,"ask_exchange":76,"ask":1.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250404,"strike":380000,"right":"P"},"quote":{"ms_of_day":55988813,"bid_size":103,"bid_exchange":11,"bid":1.81,"bid_condition":50,"ask_size":73,"ask_exchange":42,"ask":1.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250404,"strike":380000,"right":"P"},"ohlc":{"ms_of_day":55988813,"open":5.07,"high":13.33,"low":1.22,"close":1.86,"volume":9062,"count":2036,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250404,"strike":380000,"right":"P"},"trade":{"ms_of_day":55988813,"sequence":842985477,"size":20,"condition":18,"price":1.86,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250404,"strike":380000,"right":"P"},"quote":{"ms_of_day":55988813,"bid_size":100,"bid_exchange":69,"bid":1.81,"bid_condition":50,"ask_size":73,"ask_exchange":42,"ask":1.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250404,"strike":380000,"right":"P"},"quote":{"ms_of_day":55988814,"bid_size":100,"bid_exchange":69,"bid":1.81,"bid_condition":50,"ask_size":73,"ask_exchange":42,"ask":1.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55988821,"bid_size":313,"bid_exchange":6,"bid":0.49,"bid_condition":50,"ask_size":266,"ask_exchange":6,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55988821,"open":9.72,"high":9.72,"low":0.3,"close":0.5,"volume":401761,"count":42864,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55988821,"sequence":1428026027,"size":1,"condition":18,"price":0.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55988821,"bid_size":40,"bid_exchange":1,"bid":0.5,"bid_condition":50,"ask_size":266,"ask_exchange":6,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55988821,"bid_size":45,"bid_exchange":1,"bid":0.5,"bid_condition":50,"ask_size":266,"ask_exchange":6,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55988665,"bid_size":33,"bid_exchange":69,"bid":1.16,"bid_condition":50,"ask_size":52,"ask_exchange":11,"ask":1.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"ohlc":{"ms_of_day":55988821,"open":2.47,"high":6.83,"low":0.89,"close":1.19,"volume":185326,"count":37702,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"trade":{"ms_of_day":55988821,"sequence":34763987,"size":1,"condition":125,"price":1.19,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55988665,"bid_size":33,"bid_exchange":69,"bid":1.16,"bid_condition":50,"ask_size":52,"ask_exchange":11,"ask":1.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"ohlc":{"ms_of_day":55988821,"open":2.47,"high":6.83,"low":0.89,"close":1.19,"volume":185327,"count":37703,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"trade":{"ms_of_day":55988821,"sequence":34764022,"size":1,"condition":18,"price":1.19,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55988524,"bid_size":11,"bid_exchange":1,"bid":0.23,"bid_condition":50,"ask_size":406,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"ohlc":{"ms_of_day":55988831,"open":0.57,"high":0.87,"low":0.18,"close":0.23,"volume":34830,"count":364,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"trade":{"ms_of_day":55988831,"sequence":-926358552,"size":1,"condition":18,"price":0.23,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55988832,"bid_size":5,"bid_exchange":1,"bid":0.23,"bid_condition":50,"ask_size":406,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55988832,"bid_size":5,"bid_exchange":1,"bid":0.23,"bid_condition":50,"ask_size":406,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"ohlc":{"ms_of_day":55988832,"open":0.57,"high":0.87,"low":0.18,"close":0.23,"volume":34836,"count":365,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"trade":{"ms_of_day":55988832,"sequence":-926358544,"size":6,"condition":18,"price":0.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250404,"strike":60000,"right":"P"},"quote":{"ms_of_day":55987725,"bid_size":596,"bid_exchange":11,"bid":1.53,"bid_condition":50,"ask_size":110,"ask_exchange":76,"ask":1.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250404,"strike":60000,"right":"P"},"ohlc":{"ms_of_day":55988828,"open":3.5,"high":3.6,"low":1.06,"close":1.54,"volume":2727,"count":639,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250404,"strike":60000,"right":"P"},"trade":{"ms_of_day":55988828,"sequence":34764264,"size":1,"condition":130,"price":1.54,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":62000,"right":"P"},"quote":{"ms_of_day":55988674,"bid_size":102,"bid_exchange":42,"bid":0.58,"bid_condition":50,"ask_size":70,"ask_exchange":11,"ask":0.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":62000,"right":"P"},"ohlc":{"ms_of_day":55988828,"open":3.74,"high":3.9,"low":0.43,"close":0.59,"volume":13574,"count":2209,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":62000,"right":"P"},"trade":{"ms_of_day":55988828,"sequence":34764268,"size":1,"condition":130,"price":0.59,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":62000,"right":"P"},"quote":{"ms_of_day":55988674,"bid_size":102,"bid_exchange":42,"bid":0.58,"bid_condition":50,"ask_size":70,"ask_exchange":11,"ask":0.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":62000,"right":"P"},"ohlc":{"ms_of_day":55988828,"open":3.74,"high":3.9,"low":0.43,"close":0.59,"volume":13575,"count":2210,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":62000,"right":"P"},"trade":{"ms_of_day":55988828,"sequence":34764269,"size":1,"condition":130,"price":0.59,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250404,"strike":60000,"right":"P"},"quote":{"ms_of_day":55987725,"bid_size":596,"bid_exchange":11,"bid":1.53,"bid_condition":50,"ask_size":110,"ask_exchange":76,"ask":1.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250404,"strike":60000,"right":"P"},"ohlc":{"ms_of_day":55988828,"open":3.5,"high":3.6,"low":1.06,"close":1.54,"volume":2728,"count":640,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250404,"strike":60000,"right":"P"},"trade":{"ms_of_day":55988828,"sequence":34764267,"size":1,"condition":130,"price":1.54,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250404,"strike":60000,"right":"P"},"quote":{"ms_of_day":55988828,"bid_size":40,"bid_exchange":7,"bid":1.54,"bid_condition":50,"ask_size":110,"ask_exchange":76,"ask":1.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55988833,"bid_size":216,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":346,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55988833,"open":27.46,"high":29.1,"low":0.15,"close":0.4,"volume":58443,"count":19522,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55988833,"sequence":600909765,"size":1,"condition":95,"price":0.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250404,"strike":60000,"right":"P"},"quote":{"ms_of_day":55988829,"bid_size":59,"bid_exchange":7,"bid":1.54,"bid_condition":50,"ask_size":110,"ask_exchange":76,"ask":1.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":550000,"right":"P"},"quote":{"ms_of_day":55988804,"bid_size":494,"bid_exchange":65,"bid":1.55,"bid_condition":50,"ask_size":186,"ask_exchange":42,"ask":1.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":550000,"right":"P"},"ohlc":{"ms_of_day":55988835,"open":2.35,"high":2.7,"low":0.95,"close":1.56,"volume":1589,"count":457,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":550000,"right":"P"},"trade":{"ms_of_day":55988835,"sequence":1428026968,"size":30,"condition":125,"price":1.56,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55988849,"bid_size":9,"bid_exchange":7,"bid":2.96,"bid_condition":50,"ask_size":76,"ask_exchange":47,"ask":2.99,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55988850,"bid_size":9,"bid_exchange":7,"bid":2.96,"bid_condition":50,"ask_size":74,"ask_exchange":1,"ask":2.99,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250411,"strike":4500,"right":"P"},"quote":{"ms_of_day":55988846,"bid_size":13,"bid_exchange":11,"bid":0.56,"bid_condition":50,"ask_size":43,"ask_exchange":65,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55988850,"bid_size":33,"bid_exchange":69,"bid":1.16,"bid_condition":50,"ask_size":50,"ask_exchange":11,"ask":1.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55988850,"bid_size":33,"bid_exchange":69,"bid":1.16,"bid_condition":50,"ask_size":56,"ask_exchange":11,"ask":1.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250930,"strike":490000,"right":"C"},"quote":{"ms_of_day":55988849,"bid_size":20,"bid_exchange":73,"bid":31.04,"bid_condition":50,"ask_size":42,"ask_exchange":69,"ask":31.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55988849,"bid_size":1,"bid_exchange":7,"bid":2.08,"bid_condition":50,"ask_size":152,"ask_exchange":46,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55988849,"open":18.56,"high":21.75,"low":1.28,"close":2.08,"volume":180403,"count":29356,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55988849,"sequence":600910976,"size":15,"condition":18,"price":2.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55988849,"bid_size":1058,"bid_exchange":6,"bid":0.07,"bid_condition":50,"ask_size":541,"ask_exchange":9,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55988850,"bid_size":1,"bid_exchange":7,"bid":2.08,"bid_condition":50,"ask_size":146,"ask_exchange":42,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250718,"strike":115000,"right":"C"},"quote":{"ms_of_day":55986682,"bid_size":876,"bid_exchange":9,"bid":7.4,"bid_condition":50,"ask_size":389,"ask_exchange":65,"ask":7.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250718,"strike":115000,"right":"C"},"ohlc":{"ms_of_day":55988851,"open":5.05,"high":12.05,"low":4.5,"close":7.46,"volume":1461,"count":436,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250718,"strike":115000,"right":"C"},"trade":{"ms_of_day":55988851,"sequence":-1410472644,"size":1,"condition":130,"price":7.46,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250718,"strike":145000,"right":"C"},"quote":{"ms_of_day":55986773,"bid_size":228,"bid_exchange":43,"bid":1.47,"bid_condition":50,"ask_size":352,"ask_exchange":65,"ask":1.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250718,"strike":145000,"right":"C"},"ohlc":{"ms_of_day":55988851,"open":1.21,"high":2.75,"low":1.0,"close":1.47,"volume":3971,"count":266,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250718,"strike":145000,"right":"C"},"trade":{"ms_of_day":55988851,"sequence":-1410472640,"size":1,"condition":130,"price":1.47,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55988850,"bid_size":65,"bid_exchange":11,"bid":3.19,"bid_condition":50,"ask_size":35,"ask_exchange":6,"ask":3.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55988850,"open":16.95,"high":16.97,"low":2.0,"close":3.2,"volume":78404,"count":13169,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55988850,"sequence":600911563,"size":2,"condition":18,"price":3.2,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"EEM","expiration":20250417,"strike":46000,"right":"C"},"quote":{"ms_of_day":55988852,"bid_size":5,"bid_exchange":1,"bid":0.23,"bid_condition":50,"ask_size":649,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":558000,"right":"P"},"quote":{"ms_of_day":55988850,"bid_size":1438,"bid_exchange":65,"bid":0.1,"bid_condition":50,"ask_size":501,"ask_exchange":69,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55988851,"bid_size":1058,"bid_exchange":6,"bid":0.07,"bid_condition":50,"ask_size":541,"ask_exchange":9,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55988851,"bid_size":65,"bid_exchange":11,"bid":3.19,"bid_condition":50,"ask_size":3,"ask_exchange":1,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55988818,"bid_size":3,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":83,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55988852,"open":30.02,"high":33.0,"low":0.79,"close":2.8,"volume":79981,"count":31449,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55988852,"sequence":600913127,"size":1,"condition":18,"price":2.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55988818,"bid_size":3,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":83,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55988852,"open":30.02,"high":33.0,"low":0.79,"close":2.8,"volume":79982,"count":31450,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55988852,"sequence":600913128,"size":1,"condition":18,"price":2.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55988852,"bid_size":2,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":83,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55988852,"bid_size":1,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":83,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55988852,"bid_size":1,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":83,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55988852,"open":30.02,"high":33.0,"low":0.79,"close":2.8,"volume":79983,"count":31451,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55988852,"sequence":600913138,"size":1,"condition":18,"price":2.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55988852,"bid_size":40,"bid_exchange":5,"bid":2.75,"bid_condition":50,"ask_size":83,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250930,"strike":490000,"right":"C"},"quote":{"ms_of_day":55988851,"bid_size":11,"bid_exchange":60,"bid":31.04,"bid_condition":50,"ask_size":42,"ask_exchange":69,"ask":31.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55988853,"bid_size":65,"bid_exchange":11,"bid":3.19,"bid_condition":50,"ask_size":3,"ask_exchange":1,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"quote":{"ms_of_day":55988849,"bid_size":1031,"bid_exchange":42,"bid":0.11,"bid_condition":50,"ask_size":42,"ask_exchange":60,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"ohlc":{"ms_of_day":55988851,"open":10.54,"high":10.65,"low":0.04,"close":0.12,"volume":157273,"count":22585,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"trade":{"ms_of_day":55988851,"sequence":-62484515,"size":2,"condition":18,"price":0.12,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"C"},"quote":{"ms_of_day":55988851,"bid_size":54,"bid_exchange":6,"bid":3.71,"bid_condition":50,"ask_size":201,"ask_exchange":65,"ask":3.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"C"},"ohlc":{"ms_of_day":55988851,"open":8.0,"high":9.46,"low":2.37,"close":3.75,"volume":16624,"count":2719,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"C"},"trade":{"ms_of_day":55988851,"sequence":-62484406,"size":3,"condition":18,"price":3.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250328,"strike":155000,"right":"P"},"quote":{"ms_of_day":55988856,"bid_size":12,"bid_exchange":6,"bid":0.5,"bid_condition":50,"ask_size":118,"ask_exchange":9,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250328,"strike":155000,"right":"P"},"ohlc":{"ms_of_day":55988856,"open":3.0,"high":6.33,"low":0.5,"close":0.5,"volume":97,"count":44,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250328,"strike":155000,"right":"P"},"trade":{"ms_of_day":55988856,"sequence":-1153015768,"size":2,"condition":18,"price":0.5,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250328,"strike":155000,"right":"P"},"quote":{"ms_of_day":55988856,"bid_size":2,"bid_exchange":6,"bid":0.5,"bid_condition":50,"ask_size":118,"ask_exchange":9,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PM","expiration":20250328,"strike":155000,"right":"P"},"quote":{"ms_of_day":55988856,"bid_size":2,"bid_exchange":6,"bid":0.5,"bid_condition":50,"ask_size":118,"ask_exchange":9,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55988853,"bid_size":39,"bid_exchange":5,"bid":2.75,"bid_condition":50,"ask_size":83,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":550000,"right":"P"},"quote":{"ms_of_day":55988852,"bid_size":494,"bid_exchange":65,"bid":1.55,"bid_condition":50,"ask_size":186,"ask_exchange":42,"ask":1.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MA","expiration":20250404,"strike":570000,"right":"C"},"quote":{"ms_of_day":55988860,"bid_size":11,"bid_exchange":11,"bid":1.94,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":2.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55988856,"bid_size":205,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":346,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55988850,"bid_size":1,"bid_exchange":7,"bid":2.08,"bid_condition":50,"ask_size":146,"ask_exchange":42,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55988855,"open":18.56,"high":21.75,"low":1.28,"close":2.09,"volume":180404,"count":29357,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55988855,"sequence":600915231,"size":1,"condition":130,"price":2.09,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55988854,"bid_size":106,"bid_exchange":46,"bid":1.61,"bid_condition":50,"ask_size":50,"ask_exchange":76,"ask":1.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55988855,"open":14.9,"high":14.9,"low":0.98,"close":1.63,"volume":76451,"count":13153,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"trade":{"ms_of_day":55988855,"sequence":600915238,"size":1,"condition":130,"price":1.63,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55988855,"bid_size":90,"bid_exchange":7,"bid":1.61,"bid_condition":50,"ask_size":50,"ask_exchange":76,"ask":1.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PNR","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55988283,"bid_size":37,"bid_exchange":11,"bid":5.8,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":5.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PNR","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55988860,"open":8.4,"high":8.7,"low":5.9,"close":5.9,"volume":19,"count":12,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PNR","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55988860,"sequence":-1153014984,"size":1,"condition":18,"price":5.9,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PNR","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55988860,"bid_size":37,"bid_exchange":11,"bid":5.8,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":5.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250718,"strike":100000,"right":"C"},"quote":{"ms_of_day":55988847,"bid_size":1,"bid_exchange":1,"bid":10.8,"bid_condition":50,"ask_size":176,"ask_exchange":65,"ask":10.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250718,"strike":100000,"right":"C"},"ohlc":{"ms_of_day":55988862,"open":10.45,"high":14.1,"low":6.05,"close":10.8,"volume":1954,"count":525,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250718,"strike":100000,"right":"C"},"trade":{"ms_of_day":55988862,"sequence":-1153014764,"size":1,"condition":18,"price":10.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250718,"strike":100000,"right":"C"},"quote":{"ms_of_day":55988862,"bid_size":49,"bid_exchange":65,"bid":10.75,"bid_condition":50,"ask_size":176,"ask_exchange":65,"ask":10.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55988856,"bid_size":90,"bid_exchange":7,"bid":1.61,"bid_condition":50,"ask_size":70,"ask_exchange":47,"ask":1.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250718,"strike":100000,"right":"C"},"quote":{"ms_of_day":55988862,"bid_size":49,"bid_exchange":65,"bid":10.75,"bid_condition":50,"ask_size":198,"ask_exchange":1,"ask":10.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"C"},"quote":{"ms_of_day":55988853,"bid_size":56,"bid_exchange":6,"bid":3.7,"bid_condition":50,"ask_size":201,"ask_exchange":65,"ask":3.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PNR","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55988861,"bid_size":55,"bid_exchange":65,"bid":5.8,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":5.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"C"},"quote":{"ms_of_day":55988855,"bid_size":45,"bid_exchange":6,"bid":3.7,"bid_condition":50,"ask_size":201,"ask_exchange":65,"ask":3.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"quote":{"ms_of_day":55988857,"bid_size":1031,"bid_exchange":42,"bid":0.11,"bid_condition":50,"ask_size":29,"ask_exchange":73,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"quote":{"ms_of_day":55988858,"bid_size":1031,"bid_exchange":42,"bid":0.11,"bid_condition":50,"ask_size":15,"ask_exchange":73,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MA","expiration":20250404,"strike":570000,"right":"C"},"quote":{"ms_of_day":55988866,"bid_size":13,"bid_exchange":76,"bid":1.94,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":2.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55988861,"bid_size":195,"bid_exchange":11,"bid":0.68,"bid_condition":50,"ask_size":211,"ask_exchange":42,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55988862,"open":3.09,"high":7.97,"low":0.21,"close":0.7,"volume":441773,"count":55332,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55988862,"sequence":600918355,"size":10,"condition":130,"price":0.7,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55988858,"bid_size":162,"bid_exchange":7,"bid":0.26,"bid_condition":50,"ask_size":459,"ask_exchange":6,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55988862,"open":2.82,"high":7.16,"low":0.09,"close":0.26,"volume":491037,"count":67194,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55988862,"sequence":600918356,"size":10,"condition":130,"price":0.26,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55988862,"bid_size":195,"bid_exchange":11,"bid":0.68,"bid_condition":50,"ask_size":238,"ask_exchange":42,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"quote":{"ms_of_day":55988867,"bid_size":48,"bid_exchange":65,"bid":6.5,"bid_condition":50,"ask_size":54,"ask_exchange":76,"ask":6.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"ohlc":{"ms_of_day":55988867,"open":4.2,"high":17.85,"low":3.05,"close":6.55,"volume":80099,"count":17636,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"trade":{"ms_of_day":55988867,"sequence":34767003,"size":4,"condition":18,"price":6.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"quote":{"ms_of_day":55988867,"bid_size":48,"bid_exchange":65,"bid":6.5,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":6.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"quote":{"ms_of_day":55988867,"bid_size":48,"bid_exchange":65,"bid":6.5,"bid_condition":50,"ask_size":54,"ask_exchange":76,"ask":6.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55988863,"bid_size":163,"bid_exchange":11,"bid":0.68,"bid_condition":50,"ask_size":238,"ask_exchange":42,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":550000,"right":"P"},"quote":{"ms_of_day":55988856,"bid_size":494,"bid_exchange":65,"bid":1.55,"bid_condition":50,"ask_size":155,"ask_exchange":42,"ask":1.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55988864,"bid_size":191,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":346,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55988851,"bid_size":9,"bid_exchange":7,"bid":2.96,"bid_condition":50,"ask_size":72,"ask_exchange":7,"ask":2.99,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"ohlc":{"ms_of_day":55988867,"open":2.17,"high":11.75,"low":2.05,"close":2.96,"volume":61606,"count":14618,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"trade":{"ms_of_day":55988867,"sequence":34767123,"size":9,"condition":18,"price":2.96,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55988867,"bid_size":10,"bid_exchange":69,"bid":2.94,"bid_condition":50,"ask_size":72,"ask_exchange":7,"ask":2.99,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":282500,"right":"C"},"quote":{"ms_of_day":55988867,"bid_size":9,"bid_exchange":42,"bid":2.94,"bid_condition":50,"ask_size":72,"ask_exchange":7,"ask":2.99,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55988864,"bid_size":1,"bid_exchange":7,"bid":2.08,"bid_condition":50,"ask_size":248,"ask_exchange":65,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55988865,"bid_size":162,"bid_exchange":7,"bid":0.26,"bid_condition":50,"ask_size":588,"ask_exchange":4,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55988865,"bid_size":162,"bid_exchange":7,"bid":0.26,"bid_condition":50,"ask_size":459,"ask_exchange":6,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55988866,"bid_size":75,"bid_exchange":5,"bid":4.8,"bid_condition":50,"ask_size":52,"ask_exchange":5,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55988866,"open":35.8,"high":35.8,"low":1.4,"close":4.9,"volume":57058,"count":22564,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55988866,"sequence":600919753,"size":3,"condition":18,"price":4.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55988866,"bid_size":69,"bid_exchange":5,"bid":4.8,"bid_condition":50,"ask_size":52,"ask_exchange":5,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55988867,"bid_size":69,"bid_exchange":5,"bid":4.8,"bid_condition":50,"ask_size":63,"ask_exchange":5,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55988864,"bid_size":1,"bid_exchange":7,"bid":2.08,"bid_condition":50,"ask_size":248,"ask_exchange":65,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55988868,"open":18.56,"high":21.75,"low":1.28,"close":2.08,"volume":180405,"count":29358,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55988868,"sequence":600920231,"size":1,"condition":18,"price":2.08,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55988868,"bid_size":58,"bid_exchange":7,"bid":2.07,"bid_condition":50,"ask_size":248,"ask_exchange":65,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":51000,"right":"C"},"quote":{"ms_of_day":55988861,"bid_size":431,"bid_exchange":42,"bid":0.49,"bid_condition":50,"ask_size":61,"ask_exchange":31,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MS","expiration":20250425,"strike":123000,"right":"C"},"quote":{"ms_of_day":55988866,"bid_size":2,"bid_exchange":7,"bid":2.91,"bid_condition":50,"ask_size":35,"ask_exchange":69,"ask":2.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MS","expiration":20250425,"strike":123000,"right":"C"},"ohlc":{"ms_of_day":55988866,"open":3.51,"high":4.4,"low":2.6,"close":2.91,"volume":77,"count":64,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MS","expiration":20250425,"strike":123000,"right":"C"},"trade":{"ms_of_day":55988866,"sequence":843000583,"size":2,"condition":18,"price":2.91,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MS","expiration":20250425,"strike":123000,"right":"C"},"quote":{"ms_of_day":55988866,"bid_size":18,"bid_exchange":1,"bid":2.85,"bid_condition":50,"ask_size":35,"ask_exchange":69,"ask":2.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55988868,"bid_size":58,"bid_exchange":7,"bid":2.07,"bid_condition":50,"ask_size":9,"ask_exchange":1,"ask":2.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MS","expiration":20250425,"strike":123000,"right":"C"},"quote":{"ms_of_day":55988867,"bid_size":18,"bid_exchange":1,"bid":2.85,"bid_condition":50,"ask_size":35,"ask_exchange":69,"ask":2.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":49000,"right":"P"},"quote":{"ms_of_day":55988862,"bid_size":246,"bid_exchange":42,"bid":0.31,"bid_condition":50,"ask_size":106,"ask_exchange":31,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250328,"strike":165000,"right":"C"},"quote":{"ms_of_day":55985865,"bid_size":21,"bid_exchange":7,"bid":1.09,"bid_condition":50,"ask_size":34,"ask_exchange":46,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250328,"strike":165000,"right":"C"},"ohlc":{"ms_of_day":55988875,"open":12.12,"high":13.5,"low":0.91,"close":1.09,"volume":15836,"count":3507,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250328,"strike":165000,"right":"C"},"trade":{"ms_of_day":55988875,"sequence":-629596941,"size":21,"condition":18,"price":1.09,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250328,"strike":165000,"right":"C"},"quote":{"ms_of_day":55988875,"bid_size":13,"bid_exchange":60,"bid":1.07,"bid_condition":50,"ask_size":34,"ask_exchange":46,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250328,"strike":165000,"right":"C"},"quote":{"ms_of_day":55988875,"bid_size":32,"bid_exchange":7,"bid":1.07,"bid_condition":50,"ask_size":34,"ask_exchange":46,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":51000,"right":"C"},"quote":{"ms_of_day":55988863,"bid_size":431,"bid_exchange":42,"bid":0.49,"bid_condition":50,"ask_size":60,"ask_exchange":31,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250411,"strike":49000,"right":"P"},"quote":{"ms_of_day":55988863,"bid_size":246,"bid_exchange":42,"bid":0.31,"bid_condition":50,"ask_size":108,"ask_exchange":31,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLF","expiration":20250328,"strike":49500,"right":"C"},"quote":{"ms_of_day":55988862,"bid_size":217,"bid_exchange":9,"bid":0.84,"bid_condition":50,"ask_size":78,"ask_exchange":5,"ask":0.89,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250620,"strike":108000,"right":"C"},"quote":{"ms_of_day":55988600,"bid_size":1,"bid_exchange":7,"bid":13.45,"bid_condition":50,"ask_size":1485,"ask_exchange":43,"ask":13.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250620,"strike":108000,"right":"C"},"ohlc":{"ms_of_day":55988876,"open":20.47,"high":22.2,"low":11.65,"close":13.45,"volume":3820,"count":1266,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250620,"strike":108000,"right":"C"},"trade":{"ms_of_day":55988876,"sequence":735041216,"size":1,"condition":18,"price":13.45,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250620,"strike":108000,"right":"C"},"quote":{"ms_of_day":55988876,"bid_size":264,"bid_exchange":7,"bid":13.4,"bid_condition":50,"ask_size":1485,"ask_exchange":43,"ask":13.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1000000,"right":"C"},"quote":{"ms_of_day":55988876,"bid_size":67,"bid_exchange":65,"bid":1.59,"bid_condition":50,"ask_size":138,"ask_exchange":43,"ask":1.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250620,"strike":108000,"right":"C"},"quote":{"ms_of_day":55988876,"bid_size":210,"bid_exchange":60,"bid":13.4,"bid_condition":50,"ask_size":1485,"ask_exchange":43,"ask":13.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":62000,"right":"P"},"quote":{"ms_of_day":55988875,"bid_size":102,"bid_exchange":42,"bid":0.58,"bid_condition":50,"ask_size":70,"ask_exchange":11,"ask":0.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TNA","expiration":20250328,"strike":32000,"right":"P"},"quote":{"ms_of_day":55985188,"bid_size":168,"bid_exchange":43,"bid":0.43,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TNA","expiration":20250328,"strike":32000,"right":"P"},"ohlc":{"ms_of_day":55988875,"open":3.6,"high":4.2,"low":0.21,"close":0.45,"volume":2772,"count":325,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TNA","expiration":20250328,"strike":32000,"right":"P"},"trade":{"ms_of_day":55988875,"sequence":34770868,"size":10,"condition":18,"price":0.45,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TNA","expiration":20250328,"strike":32000,"right":"P"},"quote":{"ms_of_day":55988875,"bid_size":168,"bid_exchange":43,"bid":0.43,"bid_condition":50,"ask_size":26,"ask_exchange":69,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TNA","expiration":20250328,"strike":32000,"right":"P"},"quote":{"ms_of_day":55988876,"bid_size":168,"bid_exchange":43,"bid":0.43,"bid_condition":50,"ask_size":384,"ask_exchange":1,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COST","expiration":20250417,"strike":925000,"right":"C"},"quote":{"ms_of_day":55988878,"bid_size":24,"bid_exchange":65,"bid":30.15,"bid_condition":50,"ask_size":41,"ask_exchange":65,"ask":31.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1000000,"right":"C"},"quote":{"ms_of_day":55988877,"bid_size":59,"bid_exchange":43,"bid":1.59,"bid_condition":50,"ask_size":138,"ask_exchange":43,"ask":1.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MAGS","expiration":20250328,"strike":49000,"right":"P"},"quote":{"ms_of_day":55988880,"bid_size":16,"bid_exchange":43,"bid":0.95,"bid_condition":50,"ask_size":7,"ask_exchange":7,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":62000,"right":"P"},"quote":{"ms_of_day":55988878,"bid_size":112,"bid_exchange":7,"bid":0.58,"bid_condition":50,"ask_size":70,"ask_exchange":11,"ask":0.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250331,"strike":571000,"right":"C"},"quote":{"ms_of_day":55983598,"bid_size":1,"bid_exchange":5,"bid":4.31,"bid_condition":50,"ask_size":40,"ask_exchange":5,"ask":4.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250331,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55988869,"open":9.91,"high":9.91,"low":3.3,"close":4.31,"volume":73,"count":30,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250331,"strike":571000,"right":"C"},"trade":{"ms_of_day":55988869,"sequence":-123119248,"size":1,"condition":18,"price":4.31,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250331,"strike":571000,"right":"C"},"quote":{"ms_of_day":55988869,"bid_size":40,"bid_exchange":5,"bid":4.21,"bid_condition":50,"ask_size":40,"ask_exchange":5,"ask":4.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"P"},"quote":{"ms_of_day":55988875,"bid_size":66,"bid_exchange":47,"bid":2.24,"bid_condition":50,"ask_size":23,"ask_exchange":11,"ask":2.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55988875,"open":12.64,"high":21.13,"low":1.57,"close":2.25,"volume":42369,"count":6840,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"P"},"trade":{"ms_of_day":55988875,"sequence":-62479481,"size":5,"condition":18,"price":2.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"P"},"quote":{"ms_of_day":55988875,"bid_size":75,"bid_exchange":1,"bid":2.25,"bid_condition":50,"ask_size":23,"ask_exchange":11,"ask":2.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"P"},"quote":{"ms_of_day":55988875,"bid_size":75,"bid_exchange":1,"bid":2.25,"bid_condition":50,"ask_size":23,"ask_exchange":11,"ask":2.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250417,"strike":45000,"right":"C"},"quote":{"ms_of_day":55988872,"bid_size":75,"bid_exchange":22,"bid":3.3,"bid_condition":50,"ask_size":229,"ask_exchange":5,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250331,"strike":571000,"right":"C"},"quote":{"ms_of_day":55988872,"bid_size":40,"bid_exchange":5,"bid":4.21,"bid_condition":50,"ask_size":52,"ask_exchange":5,"ask":4.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55988870,"bid_size":83,"bid_exchange":11,"bid":3.9,"bid_condition":50,"ask_size":331,"ask_exchange":46,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55988877,"open":3.32,"high":13.69,"low":2.55,"close":3.94,"volume":203326,"count":43829,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55988877,"sequence":34774068,"size":1,"condition":125,"price":3.94,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":461000,"right":"P"},"quote":{"ms_of_day":55988877,"bid_size":1354,"bid_exchange":6,"bid":0.01,"bid_condition":50,"ask_size":834,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":573000,"right":"C"},"quote":{"ms_of_day":55988884,"bid_size":10,"bid_exchange":46,"bid":2.25,"bid_condition":50,"ask_size":126,"ask_exchange":42,"ask":2.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":573000,"right":"C"},"ohlc":{"ms_of_day":55988884,"open":16.2,"high":19.23,"low":1.48,"close":2.25,"volume":27512,"count":3861,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":573000,"right":"C"},"trade":{"ms_of_day":55988884,"sequence":600925326,"size":10,"condition":18,"price":2.25,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":573000,"right":"C"},"quote":{"ms_of_day":55988884,"bid_size":54,"bid_exchange":6,"bid":2.24,"bid_condition":50,"ask_size":126,"ask_exchange":42,"ask":2.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":573000,"right":"C"},"quote":{"ms_of_day":55988884,"bid_size":53,"bid_exchange":7,"bid":2.24,"bid_condition":50,"ask_size":126,"ask_exchange":42,"ask":2.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LEN1","expiration":20250620,"strike":95000,"right":"C"},"quote":{"ms_of_day":55988869,"bid_size":85,"bid_exchange":1,"bid":36.4,"bid_condition":50,"ask_size":119,"ask_exchange":22,"ask":39.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LEN1","expiration":20250620,"strike":95000,"right":"C"},"ohlc":{"ms_of_day":55988869,"open":36.5,"high":37.8,"low":36.4,"close":37.8,"volume":35,"count":5,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LEN1","expiration":20250620,"strike":95000,"right":"C"},"trade":{"ms_of_day":55988869,"sequence":-1344757484,"size":5,"condition":18,"price":37.8,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5810000,"right":"C"},"quote":{"ms_of_day":55988881,"bid_size":25,"bid_exchange":5,"bid":0.85,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":490000,"right":"P"},"quote":{"ms_of_day":55988878,"bid_size":164,"bid_exchange":6,"bid":6.14,"bid_condition":50,"ask_size":150,"ask_exchange":6,"ask":6.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20260116,"strike":30000,"right":"C"},"quote":{"ms_of_day":55988892,"bid_size":306,"bid_exchange":60,"bid":0.56,"bid_condition":50,"ask_size":1149,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20260116,"strike":30000,"right":"C"},"quote":{"ms_of_day":55988892,"bid_size":306,"bid_exchange":60,"bid":0.56,"bid_condition":50,"ask_size":1149,"ask_exchange":5,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":605000,"right":"P"},"quote":{"ms_of_day":55988882,"bid_size":100,"bid_exchange":42,"bid":35.22,"bid_condition":50,"ask_size":100,"ask_exchange":42,"ask":36.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LEN1","expiration":20250620,"strike":95000,"right":"C"},"quote":{"ms_of_day":55988871,"bid_size":85,"bid_exchange":1,"bid":36.4,"bid_condition":50,"ask_size":119,"ask_exchange":22,"ask":39.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LEN1","expiration":20250620,"strike":95000,"right":"C"},"quote":{"ms_of_day":55988871,"bid_size":119,"bid_exchange":22,"bid":36.4,"bid_condition":50,"ask_size":119,"ask_exchange":22,"ask":39.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"C"},"quote":{"ms_of_day":55988876,"bid_size":10,"bid_exchange":5,"bid":0.28,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55988876,"open":5.52,"high":5.52,"low":0.09,"close":0.28,"volume":3152,"count":1227,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"C"},"trade":{"ms_of_day":55988876,"sequence":-123116841,"size":1,"condition":18,"price":0.28,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"C"},"quote":{"ms_of_day":55988876,"bid_size":10,"bid_exchange":5,"bid":0.28,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55988876,"open":5.52,"high":5.52,"low":0.09,"close":0.28,"volume":3162,"count":1228,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"C"},"trade":{"ms_of_day":55988876,"sequence":-123116840,"size":10,"condition":18,"price":0.28,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"C"},"quote":{"ms_of_day":55988876,"bid_size":1,"bid_exchange":5,"bid":0.27,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":0.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":487000,"right":"C"},"quote":{"ms_of_day":55988876,"bid_size":100,"bid_exchange":1,"bid":0.02,"bid_condition":50,"ask_size":1955,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5810000,"right":"C"},"quote":{"ms_of_day":55988892,"bid_size":548,"bid_exchange":5,"bid":0.8,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55988895,"bid_size":52,"bid_exchange":7,"bid":2.6,"bid_condition":50,"ask_size":109,"ask_exchange":69,"ask":2.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55988896,"open":15.61,"high":15.61,"low":1.64,"close":2.6,"volume":90557,"count":14224,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"trade":{"ms_of_day":55988896,"sequence":600929911,"size":5,"condition":18,"price":2.6,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55988886,"bid_size":68,"bid_exchange":11,"bid":3.9,"bid_condition":50,"ask_size":331,"ask_exchange":46,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55988900,"bid_size":52,"bid_exchange":7,"bid":2.6,"bid_condition":50,"ask_size":109,"ask_exchange":69,"ask":2.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"C"},"quote":{"ms_of_day":55984713,"bid_size":113,"bid_exchange":9,"bid":13.35,"bid_condition":50,"ask_size":23,"ask_exchange":43,"ask":13.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"C"},"ohlc":{"ms_of_day":55988900,"open":13.39,"high":13.39,"low":13.39,"close":13.39,"volume":5,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"C"},"trade":{"ms_of_day":55988900,"sequence":38565678,"size":5,"condition":131,"price":13.39,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"C"},"quote":{"ms_of_day":55979593,"bid_size":329,"bid_exchange":9,"bid":12.4,"bid_condition":50,"ask_size":52,"ask_exchange":46,"ask":12.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"C"},"ohlc":{"ms_of_day":55988900,"open":12.53,"high":12.53,"low":12.53,"close":12.53,"volume":5,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"C"},"trade":{"ms_of_day":55988900,"sequence":38565679,"size":5,"condition":131,"price":12.53,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"C"},"quote":{"ms_of_day":55988900,"bid_size":205,"bid_exchange":5,"bid":13.35,"bid_condition":50,"ask_size":23,"ask_exchange":43,"ask":13.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"C"},"quote":{"ms_of_day":55988881,"bid_size":1,"bid_exchange":5,"bid":0.27,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PYPL","expiration":20250328,"strike":78000,"right":"C"},"quote":{"ms_of_day":55988904,"bid_size":350,"bid_exchange":1,"bid":0.01,"bid_condition":50,"ask_size":513,"ask_exchange":65,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PYPL","expiration":20250328,"strike":78000,"right":"C"},"ohlc":{"ms_of_day":55988905,"open":0.44,"high":0.44,"low":0.01,"close":0.01,"volume":701,"count":99,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PYPL","expiration":20250328,"strike":78000,"right":"C"},"trade":{"ms_of_day":55988905,"sequence":-1153006935,"size":1,"condition":18,"price":0.01,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55988902,"bid_size":251,"bid_exchange":7,"bid":0.25,"bid_condition":50,"ask_size":714,"ask_exchange":65,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55988902,"open":2.82,"high":7.16,"low":0.09,"close":0.26,"volume":491052,"count":67195,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55988902,"sequence":600931849,"size":15,"condition":18,"price":0.26,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"quote":{"ms_of_day":55988894,"bid_size":10,"bid_exchange":31,"bid":0.9,"bid_condition":50,"ask_size":297,"ask_exchange":65,"ask":0.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"ohlc":{"ms_of_day":55988902,"open":13.62,"high":15.56,"low":0.54,"close":0.9,"volume":92293,"count":15094,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"trade":{"ms_of_day":55988902,"sequence":600931910,"size":10,"condition":18,"price":0.9,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"quote":{"ms_of_day":55988902,"bid_size":157,"bid_exchange":42,"bid":0.89,"bid_condition":50,"ask_size":297,"ask_exchange":65,"ask":0.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55988903,"bid_size":251,"bid_exchange":7,"bid":0.25,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"quote":{"ms_of_day":55988903,"bid_size":157,"bid_exchange":42,"bid":0.89,"bid_condition":50,"ask_size":297,"ask_exchange":65,"ask":0.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55988903,"bid_size":251,"bid_exchange":7,"bid":0.25,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55988903,"bid_size":56,"bid_exchange":31,"bid":0.68,"bid_condition":50,"ask_size":180,"ask_exchange":11,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55988903,"open":3.09,"high":7.97,"low":0.21,"close":0.68,"volume":441829,"count":55333,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55988903,"sequence":600932462,"size":56,"condition":18,"price":0.68,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55988903,"bid_size":36,"bid_exchange":7,"bid":0.68,"bid_condition":50,"ask_size":180,"ask_exchange":11,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55988905,"bid_size":30,"bid_exchange":7,"bid":2.6,"bid_condition":50,"ask_size":109,"ask_exchange":69,"ask":2.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55988907,"bid_size":36,"bid_exchange":7,"bid":0.68,"bid_condition":50,"ask_size":180,"ask_exchange":11,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55988903,"bid_size":105,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":142,"ask_exchange":5,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55988903,"open":40.1,"high":40.1,"low":0.44,"close":1.45,"volume":71455,"count":27380,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55988903,"sequence":600934420,"size":1,"condition":18,"price":1.45,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PYPL","expiration":20250328,"strike":78000,"right":"C"},"quote":{"ms_of_day":55988910,"bid_size":350,"bid_exchange":1,"bid":0.01,"bid_condition":50,"ask_size":684,"ask_exchange":65,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55988904,"bid_size":95,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":142,"ask_exchange":5,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55988904,"bid_size":88,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":142,"ask_exchange":5,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250404,"strike":242500,"right":"C"},"quote":{"ms_of_day":55988873,"bid_size":3,"bid_exchange":43,"bid":8.45,"bid_condition":50,"ask_size":32,"ask_exchange":9,"ask":8.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250404,"strike":242500,"right":"C"},"ohlc":{"ms_of_day":55988879,"open":2.67,"high":8.45,"low":2.67,"close":8.45,"volume":313,"count":142,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250404,"strike":242500,"right":"C"},"trade":{"ms_of_day":55988879,"sequence":-1344749880,"size":3,"condition":18,"price":8.45,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55988897,"bid_size":68,"bid_exchange":11,"bid":3.9,"bid_condition":50,"ask_size":331,"ask_exchange":46,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250404,"strike":242500,"right":"C"},"quote":{"ms_of_day":55988880,"bid_size":1,"bid_exchange":5,"bid":8.45,"bid_condition":50,"ask_size":32,"ask_exchange":9,"ask":8.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":489000,"right":"C"},"quote":{"ms_of_day":55988887,"bid_size":0,"bid_exchange":73,"bid":0.0,"bid_condition":50,"ask_size":1233,"ask_exchange":22,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250630,"strike":5925000,"right":"C"},"quote":{"ms_of_day":55988913,"bid_size":6,"bid_exchange":5,"bid":97.6,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":98.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250630,"strike":5925000,"right":"C"},"ohlc":{"ms_of_day":55988913,"open":88.0,"high":104.8,"low":85.5,"close":98.0,"volume":64,"count":35,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250630,"strike":5925000,"right":"C"},"trade":{"ms_of_day":55988913,"sequence":600937169,"size":5,"condition":18,"price":98.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55988907,"bid_size":251,"bid_exchange":7,"bid":0.25,"bid_condition":50,"ask_size":228,"ask_exchange":6,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55988914,"open":2.82,"high":7.16,"low":0.09,"close":0.25,"volume":491053,"count":67196,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55988914,"sequence":600937604,"size":1,"condition":95,"price":0.25,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JPM","expiration":20250404,"strike":242500,"right":"C"},"quote":{"ms_of_day":55988881,"bid_size":35,"bid_exchange":11,"bid":8.4,"bid_condition":50,"ask_size":32,"ask_exchange":9,"ask":8.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55988907,"bid_size":251,"bid_exchange":7,"bid":0.25,"bid_condition":50,"ask_size":228,"ask_exchange":6,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55988917,"open":2.82,"high":7.16,"low":0.09,"close":0.25,"volume":491054,"count":67197,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55988917,"sequence":600938313,"size":1,"condition":18,"price":0.25,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":34000,"right":"C"},"quote":{"ms_of_day":55988914,"bid_size":149,"bid_exchange":65,"bid":0.9,"bid_condition":50,"ask_size":27,"ask_exchange":22,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":34000,"right":"C"},"quote":{"ms_of_day":55988914,"bid_size":149,"bid_exchange":65,"bid":0.9,"bid_condition":50,"ask_size":27,"ask_exchange":22,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55988918,"bid_size":30,"bid_exchange":7,"bid":2.6,"bid_condition":50,"ask_size":132,"ask_exchange":42,"ask":2.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55988918,"open":15.61,"high":15.61,"low":1.64,"close":2.6,"volume":90563,"count":14225,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"trade":{"ms_of_day":55988918,"sequence":600938734,"size":6,"condition":18,"price":2.6,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55988918,"bid_size":8,"bid_exchange":5,"bid":1.9,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55988918,"open":130.0,"high":130.0,"low":1.1,"close":1.9,"volume":36740,"count":13722,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55988918,"sequence":600938870,"size":1,"condition":134,"price":1.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55988892,"bid_size":137,"bid_exchange":5,"bid":1.05,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55988918,"open":122.0,"high":122.0,"low":0.6,"close":1.1,"volume":85572,"count":27055,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55988918,"sequence":600938871,"size":1,"condition":134,"price":1.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55988918,"bid_size":137,"bid_exchange":5,"bid":1.05,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"C"},"quote":{"ms_of_day":55988919,"bid_size":1,"bid_exchange":31,"bid":3.65,"bid_condition":50,"ask_size":108,"ask_exchange":42,"ask":3.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55988919,"open":19.26,"high":22.31,"low":2.47,"close":3.65,"volume":44096,"count":6722,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"C"},"trade":{"ms_of_day":55988919,"sequence":600938998,"size":1,"condition":18,"price":3.65,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"C"},"quote":{"ms_of_day":55988919,"bid_size":60,"bid_exchange":73,"bid":3.64,"bid_condition":50,"ask_size":108,"ask_exchange":42,"ask":3.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"C"},"quote":{"ms_of_day":55988919,"bid_size":60,"bid_exchange":73,"bid":3.64,"bid_condition":50,"ask_size":6,"ask_exchange":1,"ask":3.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55988920,"bid_size":251,"bid_exchange":7,"bid":0.25,"bid_condition":50,"ask_size":241,"ask_exchange":42,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55988921,"bid_size":137,"bid_exchange":5,"bid":1.05,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55988922,"bid_size":57,"bid_exchange":7,"bid":2.59,"bid_condition":50,"ask_size":132,"ask_exchange":42,"ask":2.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"C"},"quote":{"ms_of_day":55988919,"bid_size":113,"bid_exchange":9,"bid":13.35,"bid_condition":50,"ask_size":23,"ask_exchange":43,"ask":13.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55988923,"bid_size":57,"bid_exchange":7,"bid":2.59,"bid_condition":50,"ask_size":40,"ask_exchange":31,"ask":2.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":87000,"right":"P"},"quote":{"ms_of_day":55988919,"bid_size":26,"bid_exchange":6,"bid":0.96,"bid_condition":50,"ask_size":213,"ask_exchange":5,"ask":1.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55988923,"bid_size":251,"bid_exchange":7,"bid":0.25,"bid_condition":50,"ask_size":241,"ask_exchange":42,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PYPL","expiration":20250328,"strike":78000,"right":"C"},"quote":{"ms_of_day":55988932,"bid_size":369,"bid_exchange":1,"bid":0.01,"bid_condition":50,"ask_size":684,"ask_exchange":65,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"C"},"quote":{"ms_of_day":55988930,"bid_size":329,"bid_exchange":9,"bid":12.4,"bid_condition":50,"ask_size":67,"ask_exchange":46,"ask":12.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55988926,"bid_size":56,"bid_exchange":7,"bid":2.06,"bid_condition":50,"ask_size":80,"ask_exchange":11,"ask":2.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55988933,"open":18.56,"high":21.75,"low":1.28,"close":2.06,"volume":180425,"count":29359,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55988933,"sequence":600944000,"size":20,"condition":130,"price":2.06,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55988927,"bid_size":1,"bid_exchange":60,"bid":1.35,"bid_condition":50,"ask_size":121,"ask_exchange":11,"ask":1.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55988933,"open":3.5,"high":8.82,"low":0.42,"close":1.38,"volume":445902,"count":47804,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"trade":{"ms_of_day":55988933,"sequence":600943997,"size":20,"condition":130,"price":1.38,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"C"},"quote":{"ms_of_day":55988904,"bid_size":11,"bid_exchange":73,"bid":1.82,"bid_condition":50,"ask_size":8,"ask_exchange":11,"ask":1.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"C"},"ohlc":{"ms_of_day":55988904,"open":7.5,"high":8.24,"low":1.06,"close":1.85,"volume":63599,"count":9640,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"C"},"trade":{"ms_of_day":55988904,"sequence":-62473232,"size":1,"condition":18,"price":1.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55988936,"bid_size":56,"bid_exchange":7,"bid":2.06,"bid_condition":50,"ask_size":80,"ask_exchange":11,"ask":2.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"quote":{"ms_of_day":55988936,"bid_size":80,"bid_exchange":73,"bid":0.92,"bid_condition":50,"ask_size":170,"ask_exchange":42,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55988937,"open":7.47,"high":15.86,"low":0.45,"close":0.92,"volume":150375,"count":24888,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"trade":{"ms_of_day":55988937,"sequence":1428054158,"size":3,"condition":134,"price":0.92,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"quote":{"ms_of_day":55988937,"bid_size":107,"bid_exchange":11,"bid":0.71,"bid_condition":50,"ask_size":157,"ask_exchange":42,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"ohlc":{"ms_of_day":55988937,"open":13.94,"high":14.99,"low":0.39,"close":0.72,"volume":85346,"count":10562,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"trade":{"ms_of_day":55988937,"sequence":1428054159,"size":3,"condition":134,"price":0.72,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"quote":{"ms_of_day":55988937,"bid_size":107,"bid_exchange":11,"bid":0.71,"bid_condition":50,"ask_size":236,"ask_exchange":46,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"quote":{"ms_of_day":55988937,"bid_size":156,"bid_exchange":46,"bid":0.92,"bid_condition":50,"ask_size":170,"ask_exchange":42,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55988938,"bid_size":26,"bid_exchange":7,"bid":2.06,"bid_condition":50,"ask_size":80,"ask_exchange":11,"ask":2.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":564000,"right":"P"},"quote":{"ms_of_day":55988938,"bid_size":102,"bid_exchange":7,"bid":0.71,"bid_condition":50,"ask_size":236,"ask_exchange":46,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55988938,"bid_size":1,"bid_exchange":60,"bid":1.35,"bid_condition":50,"ask_size":110,"ask_exchange":60,"ask":1.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"C"},"quote":{"ms_of_day":55988907,"bid_size":11,"bid_exchange":73,"bid":1.82,"bid_condition":50,"ask_size":14,"ask_exchange":76,"ask":1.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"C"},"quote":{"ms_of_day":55988936,"bid_size":108,"bid_exchange":4,"bid":4.5,"bid_condition":50,"ask_size":70,"ask_exchange":42,"ask":4.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"C"},"ohlc":{"ms_of_day":55988940,"open":9.18,"high":11.19,"low":2.89,"close":4.55,"volume":20170,"count":4500,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"C"},"trade":{"ms_of_day":55988940,"sequence":600945942,"size":7,"condition":131,"price":4.55,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55988927,"bid_size":11,"bid_exchange":60,"bid":3.83,"bid_condition":50,"ask_size":108,"ask_exchange":4,"ask":3.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55988940,"open":17.32,"high":17.47,"low":2.44,"close":3.84,"volume":41008,"count":7020,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"trade":{"ms_of_day":55988940,"sequence":600945943,"size":7,"condition":131,"price":3.84,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"P"},"quote":{"ms_of_day":55988941,"bid_size":3,"bid_exchange":31,"bid":1.77,"bid_condition":50,"ask_size":59,"ask_exchange":4,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"P"},"ohlc":{"ms_of_day":55988941,"open":0.98,"high":2.11,"low":0.21,"close":1.77,"volume":16279,"count":684,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"P"},"trade":{"ms_of_day":55988941,"sequence":-629582060,"size":3,"condition":18,"price":1.77,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"P"},"quote":{"ms_of_day":55988941,"bid_size":3,"bid_exchange":31,"bid":1.77,"bid_condition":50,"ask_size":59,"ask_exchange":4,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"P"},"quote":{"ms_of_day":55988941,"bid_size":3,"bid_exchange":76,"bid":1.69,"bid_condition":50,"ask_size":59,"ask_exchange":4,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"C"},"quote":{"ms_of_day":55988909,"bid_size":11,"bid_exchange":73,"bid":1.82,"bid_condition":50,"ask_size":28,"ask_exchange":11,"ask":1.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"C"},"quote":{"ms_of_day":55988942,"bid_size":30,"bid_exchange":7,"bid":4.51,"bid_condition":50,"ask_size":70,"ask_exchange":42,"ask":4.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":461000,"right":"P"},"quote":{"ms_of_day":55988928,"bid_size":1285,"bid_exchange":46,"bid":0.01,"bid_condition":50,"ask_size":834,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55988944,"bid_size":137,"bid_exchange":5,"bid":1.05,"bid_condition":50,"ask_size":131,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55988944,"open":122.0,"high":122.0,"low":0.6,"close":1.1,"volume":85575,"count":27056,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55988944,"sequence":600947148,"size":3,"condition":18,"price":1.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"C"},"quote":{"ms_of_day":55988945,"bid_size":30,"bid_exchange":7,"bid":4.51,"bid_condition":50,"ask_size":70,"ask_exchange":42,"ask":4.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250328,"strike":19350000,"right":"P"},"quote":{"ms_of_day":55988947,"bid_size":35,"bid_exchange":9,"bid":3.0,"bid_condition":50,"ask_size":27,"ask_exchange":9,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55988945,"bid_size":1,"bid_exchange":60,"bid":1.35,"bid_condition":50,"ask_size":93,"ask_exchange":7,"ask":1.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55988947,"bid_size":14,"bid_exchange":5,"bid":1.9,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":565000,"right":"P"},"quote":{"ms_of_day":55988950,"bid_size":151,"bid_exchange":46,"bid":0.92,"bid_condition":50,"ask_size":170,"ask_exchange":42,"ask":0.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":350000,"right":"C"},"quote":{"ms_of_day":55988912,"bid_size":1,"bid_exchange":4,"bid":1.65,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":1.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":350000,"right":"C"},"ohlc":{"ms_of_day":55988912,"open":18.8,"high":19.1,"low":0.1,"close":1.66,"volume":983,"count":378,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":350000,"right":"C"},"trade":{"ms_of_day":55988912,"sequence":-123098781,"size":1,"condition":18,"price":1.66,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":350000,"right":"C"},"quote":{"ms_of_day":55988913,"bid_size":1,"bid_exchange":7,"bid":1.66,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":1.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":350000,"right":"C"},"quote":{"ms_of_day":55988913,"bid_size":1,"bid_exchange":7,"bid":1.66,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":1.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":350000,"right":"C"},"ohlc":{"ms_of_day":55988913,"open":18.8,"high":19.1,"low":0.1,"close":1.66,"volume":984,"count":379,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":350000,"right":"C"},"trade":{"ms_of_day":55988913,"sequence":-123098521,"size":1,"condition":18,"price":1.66,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":350000,"right":"C"},"quote":{"ms_of_day":55988913,"bid_size":1,"bid_exchange":4,"bid":1.65,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":1.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250417,"strike":40000,"right":"C"},"quote":{"ms_of_day":55988922,"bid_size":24,"bid_exchange":9,"bid":6.8,"bid_condition":50,"ask_size":14,"ask_exchange":69,"ask":7.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55988955,"bid_size":505,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":595,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":573000,"right":"C"},"quote":{"ms_of_day":55988926,"bid_size":118,"bid_exchange":5,"bid":0.06,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":573000,"right":"C"},"ohlc":{"ms_of_day":55988926,"open":6.3,"high":6.3,"low":0.0,"close":0.0,"volume":3327,"count":1005,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":573000,"right":"C"},"trade":{"ms_of_day":55988926,"sequence":-123093811,"size":1,"condition":18,"price":0.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250414,"strike":5410000,"right":"P"},"quote":{"ms_of_day":55988958,"bid_size":25,"bid_exchange":5,"bid":13.4,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":13.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250414,"strike":5410000,"right":"P"},"ohlc":{"ms_of_day":55988958,"open":13.07,"high":13.5,"low":13.07,"close":13.5,"volume":5,"count":2,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250414,"strike":5410000,"right":"P"},"trade":{"ms_of_day":55988958,"sequence":600950705,"size":4,"condition":18,"price":13.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"quote":{"ms_of_day":55988958,"bid_size":28,"bid_exchange":69,"bid":8.9,"bid_condition":50,"ask_size":82,"ask_exchange":60,"ask":8.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"ohlc":{"ms_of_day":55988958,"open":19.68,"high":21.41,"low":7.73,"close":8.9,"volume":3683,"count":401,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"trade":{"ms_of_day":55988958,"sequence":600950549,"size":9,"condition":18,"price":8.9,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":63000,"right":"P"},"quote":{"ms_of_day":55988951,"bid_size":102,"bid_exchange":42,"bid":0.96,"bid_condition":50,"ask_size":23,"ask_exchange":73,"ask":0.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":63000,"right":"P"},"ohlc":{"ms_of_day":55988959,"open":4.1,"high":4.4,"low":0.65,"close":0.95,"volume":13538,"count":2283,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":63000,"right":"P"},"trade":{"ms_of_day":55988959,"sequence":34786601,"size":5,"condition":125,"price":0.95,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":573000,"right":"C"},"quote":{"ms_of_day":55988926,"bid_size":118,"bid_exchange":5,"bid":0.06,"bid_condition":50,"ask_size":60,"ask_exchange":5,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55988961,"bid_size":14,"bid_exchange":5,"bid":1.9,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250516,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55988961,"bid_size":2,"bid_exchange":5,"bid":144.2,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":144.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250516,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55988961,"open":129.0,"high":148.5,"low":124.7,"close":144.5,"volume":31,"count":23,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250516,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55988961,"sequence":600951484,"size":1,"condition":18,"price":144.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55988961,"bid_size":137,"bid_exchange":5,"bid":1.05,"bid_condition":50,"ask_size":112,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250516,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55988961,"bid_size":2,"bid_exchange":5,"bid":144.2,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":144.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250815,"strike":6200000,"right":"C"},"quote":{"ms_of_day":55988962,"bid_size":79,"bid_exchange":5,"bid":48.7,"bid_condition":50,"ask_size":69,"ask_exchange":5,"ask":49.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250815,"strike":6200000,"right":"C"},"ohlc":{"ms_of_day":55988962,"open":61.1,"high":61.8,"low":49.0,"close":49.0,"volume":862,"count":71,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250815,"strike":6200000,"right":"C"},"trade":{"ms_of_day":55988962,"sequence":600951780,"size":1,"condition":18,"price":49.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250516,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55988962,"bid_size":2,"bid_exchange":5,"bid":144.2,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":144.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":63000,"right":"P"},"quote":{"ms_of_day":55988960,"bid_size":164,"bid_exchange":47,"bid":0.96,"bid_condition":50,"ask_size":23,"ask_exchange":73,"ask":0.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TQQQ","expiration":20250328,"strike":63000,"right":"P"},"quote":{"ms_of_day":55988960,"bid_size":164,"bid_exchange":47,"bid":0.96,"bid_condition":50,"ask_size":23,"ask_exchange":11,"ask":0.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NXPI","expiration":20250417,"strike":220000,"right":"C"},"quote":{"ms_of_day":55966597,"bid_size":10,"bid_exchange":73,"bid":1.3,"bid_condition":50,"ask_size":19,"ask_exchange":69,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NXPI","expiration":20250417,"strike":220000,"right":"C"},"ohlc":{"ms_of_day":55988962,"open":11.29,"high":12.7,"low":1.15,"close":1.41,"volume":164,"count":61,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NXPI","expiration":20250417,"strike":220000,"right":"C"},"trade":{"ms_of_day":55988962,"sequence":-1153001797,"size":3,"condition":125,"price":1.41,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NXPI","expiration":20250417,"strike":220000,"right":"C"},"quote":{"ms_of_day":55966597,"bid_size":10,"bid_exchange":73,"bid":1.3,"bid_condition":50,"ask_size":19,"ask_exchange":69,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NXPI","expiration":20250417,"strike":220000,"right":"C"},"ohlc":{"ms_of_day":55988962,"open":11.29,"high":12.7,"low":1.15,"close":1.41,"volume":167,"count":62,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NXPI","expiration":20250417,"strike":220000,"right":"C"},"trade":{"ms_of_day":55988962,"sequence":-1153001796,"size":3,"condition":125,"price":1.41,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NXPI","expiration":20250417,"strike":220000,"right":"C"},"quote":{"ms_of_day":55988963,"bid_size":10,"bid_exchange":73,"bid":1.3,"bid_condition":50,"ask_size":30,"ask_exchange":42,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NXPI","expiration":20250417,"strike":220000,"right":"C"},"quote":{"ms_of_day":55988963,"bid_size":29,"bid_exchange":42,"bid":1.3,"bid_condition":50,"ask_size":30,"ask_exchange":42,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55988964,"bid_size":11,"bid_exchange":60,"bid":3.83,"bid_condition":50,"ask_size":207,"ask_exchange":4,"ask":3.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55988966,"bid_size":137,"bid_exchange":5,"bid":1.05,"bid_condition":50,"ask_size":109,"ask_exchange":5,"ask":1.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55988969,"bid_size":11,"bid_exchange":60,"bid":3.83,"bid_condition":50,"ask_size":207,"ask_exchange":4,"ask":3.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250815,"strike":150000,"right":"C"},"quote":{"ms_of_day":55988974,"bid_size":4484,"bid_exchange":43,"bid":3.0,"bid_condition":50,"ask_size":4442,"ask_exchange":43,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250815,"strike":150000,"right":"C"},"ohlc":{"ms_of_day":55988974,"open":8.1,"high":8.1,"low":2.81,"close":3.05,"volume":36431,"count":3542,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250815,"strike":150000,"right":"C"},"trade":{"ms_of_day":55988974,"sequence":735044941,"size":1,"condition":125,"price":3.05,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250815,"strike":150000,"right":"C"},"quote":{"ms_of_day":55988974,"bid_size":4484,"bid_exchange":43,"bid":3.0,"bid_condition":50,"ask_size":4442,"ask_exchange":43,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250815,"strike":150000,"right":"C"},"ohlc":{"ms_of_day":55988974,"open":8.1,"high":8.1,"low":2.81,"close":3.05,"volume":36432,"count":3543,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250815,"strike":150000,"right":"C"},"trade":{"ms_of_day":55988974,"sequence":735044944,"size":1,"condition":125,"price":3.05,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250815,"strike":6200000,"right":"C"},"quote":{"ms_of_day":55988978,"bid_size":79,"bid_exchange":5,"bid":48.7,"bid_condition":50,"ask_size":99,"ask_exchange":5,"ask":49.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPX","expiration":20250815,"strike":6200000,"right":"C"},"quote":{"ms_of_day":55988978,"bid_size":79,"bid_exchange":5,"bid":48.7,"bid_condition":50,"ask_size":149,"ask_exchange":5,"ask":49.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5495000,"right":"P"},"quote":{"ms_of_day":55988984,"bid_size":441,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":34,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55988984,"bid_size":23,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55988984,"open":124.4,"high":138.2,"low":3.0,"close":5.4,"volume":20448,"count":7718,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55988984,"sequence":600958818,"size":1,"condition":18,"price":5.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADM","expiration":20250328,"strike":49000,"right":"C"},"quote":{"ms_of_day":46561410,"bid_size":0,"bid_exchange":4,"bid":0.0,"bid_condition":50,"ask_size":7,"ask_exchange":4,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADM","expiration":20250328,"strike":49000,"right":"C"},"ohlc":{"ms_of_day":55988972,"open":0.7,"high":3.3,"low":0.03,"close":0.05,"volume":134,"count":33,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADM","expiration":20250328,"strike":49000,"right":"C"},"trade":{"ms_of_day":55988972,"sequence":-1410465676,"size":7,"condition":18,"price":0.05,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADM","expiration":20250328,"strike":49000,"right":"C"},"quote":{"ms_of_day":55988972,"bid_size":0,"bid_exchange":73,"bid":0.0,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADM","expiration":20250328,"strike":49000,"right":"C"},"quote":{"ms_of_day":55988973,"bid_size":0,"bid_exchange":42,"bid":0.0,"bid_condition":50,"ask_size":5,"ask_exchange":43,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADM","expiration":20250328,"strike":49000,"right":"C"},"ohlc":{"ms_of_day":55988973,"open":0.7,"high":3.3,"low":0.03,"close":0.05,"volume":136,"count":34,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADM","expiration":20250328,"strike":49000,"right":"C"},"trade":{"ms_of_day":55988973,"sequence":-1410465671,"size":2,"condition":18,"price":0.05,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADM","expiration":20250328,"strike":49000,"right":"C"},"quote":{"ms_of_day":55988973,"bid_size":0,"bid_exchange":42,"bid":0.0,"bid_condition":50,"ask_size":10,"ask_exchange":4,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADM","expiration":20250328,"strike":49000,"right":"C"},"quote":{"ms_of_day":55988979,"bid_size":0,"bid_exchange":42,"bid":0.0,"bid_condition":50,"ask_size":14,"ask_exchange":4,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55988984,"bid_size":23,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55988986,"open":124.4,"high":138.2,"low":3.0,"close":5.4,"volume":20450,"count":7719,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55988986,"sequence":600959424,"size":2,"condition":18,"price":5.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55988984,"bid_size":23,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55988986,"open":124.4,"high":138.2,"low":3.0,"close":5.4,"volume":20452,"count":7720,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55988986,"sequence":600959425,"size":2,"condition":18,"price":5.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55988986,"bid_size":23,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55988986,"bid_size":23,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55988986,"open":124.4,"high":138.2,"low":3.0,"close":5.4,"volume":20454,"count":7721,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55988986,"sequence":600959442,"size":2,"condition":18,"price":5.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55988986,"bid_size":23,"bid_exchange":5,"bid":5.3,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":5.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55988987,"bid_size":8,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":480,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"ohlc":{"ms_of_day":55988987,"open":27.57,"high":27.57,"low":0.1,"close":0.2,"volume":66725,"count":20131,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"trade":{"ms_of_day":55988987,"sequence":600959630,"size":4,"condition":18,"price":0.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55988987,"bid_size":8,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":480,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"ohlc":{"ms_of_day":55988987,"open":27.57,"high":27.57,"low":0.1,"close":0.2,"volume":66726,"count":20132,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"trade":{"ms_of_day":55988987,"sequence":600959631,"size":1,"condition":18,"price":0.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55988987,"bid_size":7,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":480,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55988987,"bid_size":6,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":480,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55988987,"bid_size":6,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":480,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"ohlc":{"ms_of_day":55988987,"open":27.57,"high":27.57,"low":0.1,"close":0.2,"volume":66727,"count":20133,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"trade":{"ms_of_day":55988987,"sequence":600959640,"size":1,"condition":18,"price":0.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55988987,"bid_size":6,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":480,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"ohlc":{"ms_of_day":55988987,"open":27.57,"high":27.57,"low":0.1,"close":0.2,"volume":66728,"count":20134,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"trade":{"ms_of_day":55988987,"sequence":600959643,"size":1,"condition":18,"price":0.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55988987,"bid_size":5,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":480,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55988987,"bid_size":5,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":480,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"ohlc":{"ms_of_day":55988987,"open":27.57,"high":27.57,"low":0.1,"close":0.2,"volume":66731,"count":20135,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"trade":{"ms_of_day":55988987,"sequence":600959648,"size":3,"condition":18,"price":0.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55988987,"bid_size":2,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":480,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55988987,"bid_size":2,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":480,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"ohlc":{"ms_of_day":55988987,"open":27.57,"high":27.57,"low":0.1,"close":0.2,"volume":66732,"count":20136,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"trade":{"ms_of_day":55988987,"sequence":600959655,"size":1,"condition":18,"price":0.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55988987,"bid_size":1,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":480,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55988987,"bid_size":1,"bid_exchange":5,"bid":0.2,"bid_condition":50,"ask_size":480,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"ohlc":{"ms_of_day":55988987,"open":27.57,"high":27.57,"low":0.1,"close":0.2,"volume":66733,"count":20137,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"trade":{"ms_of_day":55988987,"sequence":600959680,"size":1,"condition":18,"price":0.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55988987,"bid_size":543,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":480,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55988977,"bid_size":9,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":285,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55988987,"open":48.1,"high":48.1,"low":0.25,"close":0.7,"volume":76966,"count":28104,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55988987,"sequence":600959838,"size":6,"condition":18,"price":0.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55988987,"bid_size":3,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":285,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55988987,"bid_size":3,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":285,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55988987,"open":48.1,"high":48.1,"low":0.25,"close":0.7,"volume":76967,"count":28105,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55988987,"sequence":600959842,"size":1,"condition":18,"price":0.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55988987,"bid_size":2,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":285,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55988987,"bid_size":2,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":285,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55988987,"open":48.1,"high":48.1,"low":0.25,"close":0.7,"volume":76968,"count":28106,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55988987,"sequence":600959844,"size":1,"condition":18,"price":0.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55988987,"bid_size":1,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":285,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55988987,"bid_size":1,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":285,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55988987,"open":48.1,"high":48.1,"low":0.25,"close":0.7,"volume":76969,"count":28107,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55988987,"sequence":600959846,"size":1,"condition":18,"price":0.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55988987,"bid_size":171,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":285,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55988988,"bid_size":99,"bid_exchange":65,"bid":2.58,"bid_condition":50,"ask_size":81,"ask_exchange":1,"ask":2.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55988988,"open":15.61,"high":15.61,"low":1.64,"close":2.58,"volume":90564,"count":14226,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"trade":{"ms_of_day":55988988,"sequence":600960226,"size":1,"condition":18,"price":2.58,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55988989,"bid_size":96,"bid_exchange":42,"bid":2.58,"bid_condition":50,"ask_size":81,"ask_exchange":1,"ask":2.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55988974,"bid_size":10,"bid_exchange":5,"bid":4.8,"bid_condition":50,"ask_size":29,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55988991,"open":35.8,"high":35.8,"low":1.4,"close":4.84,"volume":57059,"count":22565,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55988991,"sequence":600961177,"size":1,"condition":130,"price":4.84,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55988988,"bid_size":18,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55988991,"open":40.1,"high":40.1,"low":0.44,"close":1.42,"volume":71457,"count":27381,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55988991,"sequence":600961178,"size":2,"condition":130,"price":1.42,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55988987,"bid_size":171,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":285,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55988991,"open":48.1,"high":48.1,"low":0.25,"close":0.7,"volume":76970,"count":28108,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55988991,"sequence":600961179,"size":1,"condition":130,"price":0.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55988991,"bid_size":155,"bid_exchange":42,"bid":2.58,"bid_condition":50,"ask_size":81,"ask_exchange":1,"ask":2.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55988992,"bid_size":165,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":285,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55988993,"bid_size":18,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55988993,"bid_size":18,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55988994,"bid_size":10,"bid_exchange":5,"bid":4.8,"bid_condition":50,"ask_size":41,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55988996,"bid_size":165,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":287,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAH","expiration":20250620,"strike":135000,"right":"P"},"quote":{"ms_of_day":55988996,"bid_size":12,"bid_exchange":11,"bid":4.9,"bid_condition":50,"ask_size":10,"ask_exchange":69,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAH","expiration":20250620,"strike":135000,"right":"P"},"ohlc":{"ms_of_day":55988996,"open":7.1,"high":7.1,"low":5.0,"close":5.0,"volume":142,"count":21,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAH","expiration":20250620,"strike":135000,"right":"P"},"trade":{"ms_of_day":55988996,"sequence":-615299937,"size":1,"condition":18,"price":5.0,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAH","expiration":20250620,"strike":135000,"right":"P"},"quote":{"ms_of_day":55988996,"bid_size":27,"bid_exchange":4,"bid":4.9,"bid_condition":50,"ask_size":10,"ask_exchange":69,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAH","expiration":20250620,"strike":135000,"right":"P"},"quote":{"ms_of_day":55988996,"bid_size":12,"bid_exchange":11,"bid":4.9,"bid_condition":50,"ask_size":10,"ask_exchange":69,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250630,"strike":5925000,"right":"C"},"quote":{"ms_of_day":55988997,"bid_size":6,"bid_exchange":5,"bid":97.6,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":98.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55988998,"bid_size":10,"bid_exchange":5,"bid":4.8,"bid_condition":50,"ask_size":43,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55989002,"bid_size":6,"bid_exchange":5,"bid":2.7,"bid_condition":50,"ask_size":49,"ask_exchange":5,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55989002,"open":30.02,"high":33.0,"low":0.79,"close":2.75,"volume":79988,"count":31452,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55989002,"sequence":600964440,"size":5,"condition":18,"price":2.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55989002,"bid_size":6,"bid_exchange":5,"bid":2.7,"bid_condition":50,"ask_size":66,"ask_exchange":5,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55989000,"bid_size":133,"bid_exchange":42,"bid":1.46,"bid_condition":50,"ask_size":133,"ask_exchange":42,"ask":1.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"ohlc":{"ms_of_day":55989002,"open":9.14,"high":15.72,"low":0.64,"close":1.47,"volume":106280,"count":15811,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"trade":{"ms_of_day":55989002,"sequence":1428063028,"size":20,"condition":125,"price":1.47,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55989002,"bid_size":2,"bid_exchange":6,"bid":1.47,"bid_condition":50,"ask_size":133,"ask_exchange":42,"ask":1.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55989003,"bid_size":2,"bid_exchange":6,"bid":1.47,"bid_condition":50,"ask_size":145,"ask_exchange":42,"ask":1.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55989003,"bid_size":6,"bid_exchange":5,"bid":2.7,"bid_condition":50,"ask_size":71,"ask_exchange":5,"ask":2.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSMU","expiration":20250417,"strike":20000,"right":"C"},"quote":{"ms_of_day":55384390,"bid_size":520,"bid_exchange":7,"bid":0.05,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSMU","expiration":20250417,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55989003,"open":1.2,"high":1.2,"low":0.05,"close":0.05,"volume":12,"count":3,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSMU","expiration":20250417,"strike":20000,"right":"C"},"trade":{"ms_of_day":55989003,"sequence":-123085177,"size":1,"condition":18,"price":0.05,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TNA","expiration":20250328,"strike":28000,"right":"P"},"quote":{"ms_of_day":55989006,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":34,"ask_exchange":42,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"quote":{"ms_of_day":55989012,"bid_size":39,"bid_exchange":6,"bid":8.9,"bid_condition":50,"ask_size":82,"ask_exchange":60,"ask":8.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55989013,"bid_size":462,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":595,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":575000,"right":"C"},"quote":{"ms_of_day":55989000,"bid_size":75,"bid_exchange":5,"bid":12.07,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":12.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":575000,"right":"C"},"ohlc":{"ms_of_day":55989015,"open":24.42,"high":26.66,"low":10.47,"close":12.08,"volume":15717,"count":2723,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":575000,"right":"C"},"trade":{"ms_of_day":55989015,"sequence":600969252,"size":4,"condition":131,"price":12.08,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":585000,"right":"C"},"quote":{"ms_of_day":55989011,"bid_size":90,"bid_exchange":5,"bid":7.07,"bid_condition":50,"ask_size":67,"ask_exchange":42,"ask":7.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":585000,"right":"C"},"ohlc":{"ms_of_day":55989015,"open":17.52,"high":19.89,"low":6.02,"close":7.08,"volume":11141,"count":1659,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":585000,"right":"C"},"trade":{"ms_of_day":55989015,"sequence":600969253,"size":4,"condition":131,"price":7.08,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":30000,"right":"C"},"quote":{"ms_of_day":55989029,"bid_size":2,"bid_exchange":46,"bid":0.6,"bid_condition":50,"ask_size":93,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":30000,"right":"C"},"quote":{"ms_of_day":55989029,"bid_size":2,"bid_exchange":46,"bid":0.6,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":0.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250502,"strike":22000,"right":"C"},"quote":{"ms_of_day":55971025,"bid_size":1,"bid_exchange":69,"bid":2.5,"bid_condition":50,"ask_size":836,"ask_exchange":43,"ask":2.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250502,"strike":22000,"right":"C"},"ohlc":{"ms_of_day":55989033,"open":2.4,"high":8.2,"low":2.0,"close":2.5,"volume":341,"count":90,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250502,"strike":22000,"right":"C"},"trade":{"ms_of_day":55989033,"sequence":-629572697,"size":2,"condition":125,"price":2.55,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250630,"strike":5925000,"right":"C"},"quote":{"ms_of_day":55989039,"bid_size":5,"bid_exchange":5,"bid":97.6,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":98.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLNO","expiration":20250417,"strike":60000,"right":"P"},"quote":{"ms_of_day":55989032,"bid_size":5,"bid_exchange":6,"bid":1.45,"bid_condition":50,"ask_size":12,"ask_exchange":73,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLNO","expiration":20250417,"strike":60000,"right":"P"},"quote":{"ms_of_day":55989032,"bid_size":5,"bid_exchange":6,"bid":1.45,"bid_condition":50,"ask_size":12,"ask_exchange":73,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLNO","expiration":20250417,"strike":60000,"right":"P"},"ohlc":{"ms_of_day":55989032,"open":17.8,"high":17.8,"low":0.6,"close":1.5,"volume":2376,"count":315,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLNO","expiration":20250417,"strike":60000,"right":"P"},"trade":{"ms_of_day":55989032,"sequence":38585213,"size":1,"condition":18,"price":1.5,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLNO","expiration":20250417,"strike":60000,"right":"P"},"quote":{"ms_of_day":55989033,"bid_size":5,"bid_exchange":6,"bid":1.45,"bid_condition":50,"ask_size":12,"ask_exchange":73,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"quote":{"ms_of_day":55988969,"bid_size":18,"bid_exchange":46,"bid":0.75,"bid_condition":50,"ask_size":127,"ask_exchange":9,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55989044,"open":1.25,"high":1.33,"low":0.74,"close":0.75,"volume":80,"count":35,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"trade":{"ms_of_day":55989044,"sequence":34795838,"size":2,"condition":18,"price":0.75,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"quote":{"ms_of_day":55989044,"bid_size":329,"bid_exchange":73,"bid":0.75,"bid_condition":50,"ask_size":127,"ask_exchange":9,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"quote":{"ms_of_day":55989044,"bid_size":329,"bid_exchange":73,"bid":0.75,"bid_condition":50,"ask_size":127,"ask_exchange":9,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55989044,"open":1.25,"high":1.33,"low":0.74,"close":0.75,"volume":81,"count":36,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"trade":{"ms_of_day":55989044,"sequence":34795842,"size":1,"condition":18,"price":0.75,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"quote":{"ms_of_day":55989044,"bid_size":329,"bid_exchange":73,"bid":0.75,"bid_condition":50,"ask_size":127,"ask_exchange":9,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55989044,"open":1.25,"high":1.33,"low":0.74,"close":0.75,"volume":82,"count":37,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"trade":{"ms_of_day":55989044,"sequence":34795843,"size":1,"condition":18,"price":0.75,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"quote":{"ms_of_day":55989044,"bid_size":329,"bid_exchange":73,"bid":0.75,"bid_condition":50,"ask_size":127,"ask_exchange":9,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55989044,"open":1.25,"high":1.33,"low":0.74,"close":0.75,"volume":83,"count":38,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"trade":{"ms_of_day":55989044,"sequence":34795856,"size":1,"condition":18,"price":0.75,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"quote":{"ms_of_day":55989044,"bid_size":329,"bid_exchange":73,"bid":0.75,"bid_condition":50,"ask_size":127,"ask_exchange":9,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55989044,"open":1.25,"high":1.33,"low":0.74,"close":0.75,"volume":84,"count":39,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"trade":{"ms_of_day":55989044,"sequence":34795857,"size":1,"condition":18,"price":0.75,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"quote":{"ms_of_day":55989045,"bid_size":449,"bid_exchange":73,"bid":0.75,"bid_condition":50,"ask_size":127,"ask_exchange":9,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"quote":{"ms_of_day":55989045,"bid_size":449,"bid_exchange":73,"bid":0.75,"bid_condition":50,"ask_size":127,"ask_exchange":9,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55989045,"open":1.25,"high":1.33,"low":0.74,"close":0.75,"volume":90,"count":40,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"trade":{"ms_of_day":55989045,"sequence":34795866,"size":6,"condition":18,"price":0.75,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"quote":{"ms_of_day":55989045,"bid_size":449,"bid_exchange":73,"bid":0.75,"bid_condition":50,"ask_size":127,"ask_exchange":9,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55989045,"open":1.25,"high":1.33,"low":0.74,"close":0.75,"volume":95,"count":41,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"trade":{"ms_of_day":55989045,"sequence":34795867,"size":5,"condition":18,"price":0.75,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"quote":{"ms_of_day":55989045,"bid_size":449,"bid_exchange":73,"bid":0.75,"bid_condition":50,"ask_size":127,"ask_exchange":9,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55989045,"open":1.25,"high":1.33,"low":0.74,"close":0.75,"volume":96,"count":42,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"trade":{"ms_of_day":55989045,"sequence":34795869,"size":1,"condition":18,"price":0.75,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"quote":{"ms_of_day":55989045,"bid_size":449,"bid_exchange":73,"bid":0.75,"bid_condition":50,"ask_size":127,"ask_exchange":9,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55989045,"open":1.25,"high":1.33,"low":0.74,"close":0.75,"volume":97,"count":43,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"trade":{"ms_of_day":55989045,"sequence":34795870,"size":1,"condition":18,"price":0.75,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"quote":{"ms_of_day":55989045,"bid_size":449,"bid_exchange":73,"bid":0.75,"bid_condition":50,"ask_size":127,"ask_exchange":9,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"quote":{"ms_of_day":55989045,"bid_size":449,"bid_exchange":73,"bid":0.75,"bid_condition":50,"ask_size":127,"ask_exchange":9,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55989045,"open":1.25,"high":1.33,"low":0.74,"close":0.75,"volume":102,"count":44,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"trade":{"ms_of_day":55989045,"sequence":34795873,"size":5,"condition":18,"price":0.75,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"quote":{"ms_of_day":55989045,"bid_size":449,"bid_exchange":73,"bid":0.75,"bid_condition":50,"ask_size":127,"ask_exchange":9,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55989045,"open":1.25,"high":1.33,"low":0.74,"close":0.75,"volume":103,"count":45,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"trade":{"ms_of_day":55989045,"sequence":34795876,"size":1,"condition":18,"price":0.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"quote":{"ms_of_day":55989045,"bid_size":449,"bid_exchange":73,"bid":0.75,"bid_condition":50,"ask_size":127,"ask_exchange":9,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55989045,"open":1.25,"high":1.33,"low":0.74,"close":0.75,"volume":104,"count":46,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"trade":{"ms_of_day":55989045,"sequence":34795877,"size":1,"condition":18,"price":0.75,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"quote":{"ms_of_day":55989045,"bid_size":449,"bid_exchange":73,"bid":0.75,"bid_condition":50,"ask_size":127,"ask_exchange":9,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55989045,"open":1.25,"high":1.33,"low":0.74,"close":0.75,"volume":112,"count":47,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"trade":{"ms_of_day":55989045,"sequence":34795878,"size":8,"condition":18,"price":0.75,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"quote":{"ms_of_day":55989045,"bid_size":566,"bid_exchange":1,"bid":0.75,"bid_condition":50,"ask_size":127,"ask_exchange":9,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"quote":{"ms_of_day":55989045,"bid_size":566,"bid_exchange":1,"bid":0.75,"bid_condition":50,"ask_size":127,"ask_exchange":9,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55989045,"open":1.25,"high":1.33,"low":0.74,"close":0.75,"volume":116,"count":48,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"trade":{"ms_of_day":55989045,"sequence":34795898,"size":4,"condition":18,"price":0.75,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"quote":{"ms_of_day":55989045,"bid_size":566,"bid_exchange":1,"bid":0.75,"bid_condition":50,"ask_size":127,"ask_exchange":9,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55989045,"open":1.25,"high":1.33,"low":0.74,"close":0.75,"volume":117,"count":49,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"trade":{"ms_of_day":55989045,"sequence":34795902,"size":1,"condition":18,"price":0.75,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"quote":{"ms_of_day":55989046,"bid_size":566,"bid_exchange":1,"bid":0.75,"bid_condition":50,"ask_size":124,"ask_exchange":9,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"quote":{"ms_of_day":55989046,"bid_size":566,"bid_exchange":1,"bid":0.75,"bid_condition":50,"ask_size":124,"ask_exchange":9,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55989046,"open":1.25,"high":1.33,"low":0.74,"close":0.75,"volume":118,"count":50,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"trade":{"ms_of_day":55989046,"sequence":34795927,"size":1,"condition":18,"price":0.75,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"quote":{"ms_of_day":55989046,"bid_size":566,"bid_exchange":1,"bid":0.75,"bid_condition":50,"ask_size":124,"ask_exchange":9,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55989046,"open":1.25,"high":1.33,"low":0.74,"close":0.75,"volume":130,"count":51,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"trade":{"ms_of_day":55989046,"sequence":34795936,"size":12,"condition":18,"price":0.75,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"quote":{"ms_of_day":55989046,"bid_size":566,"bid_exchange":1,"bid":0.75,"bid_condition":50,"ask_size":124,"ask_exchange":9,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55989046,"open":1.25,"high":1.33,"low":0.74,"close":0.75,"volume":136,"count":52,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"trade":{"ms_of_day":55989046,"sequence":34795937,"size":6,"condition":18,"price":0.75,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"STWD","expiration":20250919,"strike":20000,"right":"C"},"quote":{"ms_of_day":55989046,"bid_size":566,"bid_exchange":1,"bid":0.75,"bid_condition":50,"ask_size":125,"ask_exchange":9,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":575000,"right":"C"},"quote":{"ms_of_day":55989049,"bid_size":75,"bid_exchange":5,"bid":12.07,"bid_condition":50,"ask_size":59,"ask_exchange":69,"ask":12.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":585000,"right":"C"},"quote":{"ms_of_day":55989050,"bid_size":90,"bid_exchange":5,"bid":7.07,"bid_condition":50,"ask_size":87,"ask_exchange":69,"ask":7.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"quote":{"ms_of_day":55989050,"bid_size":39,"bid_exchange":6,"bid":8.9,"bid_condition":50,"ask_size":67,"ask_exchange":42,"ask":8.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":575000,"right":"C"},"quote":{"ms_of_day":55989051,"bid_size":97,"bid_exchange":5,"bid":12.07,"bid_condition":50,"ask_size":59,"ask_exchange":69,"ask":12.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SBUX","expiration":20250502,"strike":88000,"right":"C"},"quote":{"ms_of_day":55989052,"bid_size":329,"bid_exchange":9,"bid":12.4,"bid_condition":50,"ask_size":67,"ask_exchange":46,"ask":12.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250417,"strike":37000,"right":"P"},"quote":{"ms_of_day":55975823,"bid_size":207,"bid_exchange":65,"bid":0.51,"bid_condition":50,"ask_size":139,"ask_exchange":65,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250417,"strike":37000,"right":"P"},"ohlc":{"ms_of_day":55989054,"open":1.77,"high":3.93,"low":0.13,"close":0.53,"volume":3916,"count":593,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250417,"strike":37000,"right":"P"},"trade":{"ms_of_day":55989054,"sequence":-629569893,"size":30,"condition":131,"price":0.53,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250417,"strike":39000,"right":"P"},"quote":{"ms_of_day":55982098,"bid_size":1032,"bid_exchange":5,"bid":1.13,"bid_condition":50,"ask_size":343,"ask_exchange":43,"ask":1.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250417,"strike":39000,"right":"P"},"ohlc":{"ms_of_day":55989054,"open":2.18,"high":5.27,"low":0.32,"close":1.15,"volume":9680,"count":354,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FCX","expiration":20250417,"strike":39000,"right":"P"},"trade":{"ms_of_day":55989054,"sequence":-629569892,"size":30,"condition":131,"price":1.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLNO","expiration":20250417,"strike":60000,"right":"P"},"quote":{"ms_of_day":55989048,"bid_size":5,"bid_exchange":6,"bid":1.45,"bid_condition":50,"ask_size":12,"ask_exchange":73,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250417,"strike":9850,"right":"P"},"quote":{"ms_of_day":55989066,"bid_size":71,"bid_exchange":73,"bid":0.27,"bid_condition":50,"ask_size":1086,"ask_exchange":42,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":4950000,"right":"C"},"quote":{"ms_of_day":55989071,"bid_size":3,"bid_exchange":5,"bid":820.5,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":841.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55989051,"bid_size":558,"bid_exchange":42,"bid":0.07,"bid_condition":50,"ask_size":802,"ask_exchange":42,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55989072,"open":2.72,"high":6.34,"low":0.03,"close":0.08,"volume":298220,"count":43459,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"trade":{"ms_of_day":55989072,"sequence":600978588,"size":1,"condition":95,"price":0.08,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":489000,"right":"C"},"quote":{"ms_of_day":55989066,"bid_size":0,"bid_exchange":73,"bid":0.0,"bid_condition":50,"ask_size":1323,"ask_exchange":46,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55989081,"bid_size":692,"bid_exchange":6,"bid":0.07,"bid_condition":50,"ask_size":802,"ask_exchange":42,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":571000,"right":"C"},"quote":{"ms_of_day":55989082,"bid_size":947,"bid_exchange":6,"bid":0.07,"bid_condition":50,"ask_size":802,"ask_exchange":42,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55989007,"bid_size":122,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":291,"ask_exchange":5,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55989084,"open":48.1,"high":48.1,"low":0.25,"close":0.7,"volume":76972,"count":28109,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55989084,"sequence":600980018,"size":2,"condition":130,"price":0.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55988987,"bid_size":543,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":480,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"ohlc":{"ms_of_day":55989084,"open":27.57,"high":27.57,"low":0.1,"close":0.2,"volume":66735,"count":20138,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"trade":{"ms_of_day":55989084,"sequence":600980019,"size":2,"condition":130,"price":0.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55989084,"bid_size":85,"bid_exchange":5,"bid":3.2,"bid_condition":50,"ask_size":67,"ask_exchange":5,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55989084,"open":128.4,"high":135.0,"low":1.7,"close":3.3,"volume":37161,"count":13802,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55989084,"sequence":600980033,"size":1,"condition":18,"price":3.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"quote":{"ms_of_day":55989084,"bid_size":126,"bid_exchange":5,"bid":5.5,"bid_condition":50,"ask_size":86,"ask_exchange":5,"ask":5.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"ohlc":{"ms_of_day":55989084,"open":26.55,"high":26.55,"low":3.45,"close":5.6,"volume":3621,"count":1000,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"trade":{"ms_of_day":55989084,"sequence":600980042,"size":1,"condition":18,"price":5.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55989084,"bid_size":122,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55989085,"bid_size":85,"bid_exchange":5,"bid":3.2,"bid_condition":50,"ask_size":48,"ask_exchange":5,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55989085,"bid_size":85,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"quote":{"ms_of_day":55989086,"bid_size":116,"bid_exchange":5,"bid":5.5,"bid_condition":50,"ask_size":86,"ask_exchange":5,"ask":5.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5765000,"right":"C"},"quote":{"ms_of_day":55989087,"bid_size":115,"bid_exchange":5,"bid":5.5,"bid_condition":50,"ask_size":86,"ask_exchange":5,"ask":5.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55989090,"bid_size":543,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":649,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55989098,"bid_size":63,"bid_exchange":5,"bid":4.6,"bid_condition":50,"ask_size":63,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55989098,"open":35.8,"high":35.8,"low":1.4,"close":4.8,"volume":57069,"count":22566,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55989098,"sequence":600982438,"size":10,"condition":18,"price":4.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55989098,"bid_size":88,"bid_exchange":5,"bid":3.2,"bid_condition":50,"ask_size":48,"ask_exchange":5,"ask":3.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55989098,"bid_size":530,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":649,"ask_exchange":5,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":6000000,"right":"P"},"quote":{"ms_of_day":55989099,"bid_size":2,"bid_exchange":5,"bid":290.3,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":303.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55989099,"bid_size":64,"bid_exchange":5,"bid":4.6,"bid_condition":50,"ask_size":63,"ask_exchange":5,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55989100,"bid_size":64,"bid_exchange":5,"bid":4.6,"bid_condition":50,"ask_size":18,"ask_exchange":5,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20250411,"strike":10500,"right":"P"},"quote":{"ms_of_day":55985337,"bid_size":53,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":4,"ask_exchange":7,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20250411,"strike":10500,"right":"P"},"ohlc":{"ms_of_day":55989100,"open":0.46,"high":0.46,"low":0.01,"close":0.02,"volume":295,"count":44,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20250411,"strike":10500,"right":"P"},"trade":{"ms_of_day":55989100,"sequence":-123069898,"size":1,"condition":95,"price":0.02,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20250411,"strike":10500,"right":"P"},"quote":{"ms_of_day":55989100,"bid_size":53,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":585000,"right":"C"},"quote":{"ms_of_day":55989106,"bid_size":90,"bid_exchange":5,"bid":7.07,"bid_condition":50,"ask_size":87,"ask_exchange":69,"ask":7.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55989050,"bid_size":1317,"bid_exchange":46,"bid":0.94,"bid_condition":50,"ask_size":842,"ask_exchange":1,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":125000,"right":"C"},"ohlc":{"ms_of_day":55989110,"open":8.85,"high":8.9,"low":0.8,"close":0.95,"volume":246808,"count":37353,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":125000,"right":"C"},"trade":{"ms_of_day":55989110,"sequence":735047830,"size":5,"condition":131,"price":0.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":130000,"right":"C"},"quote":{"ms_of_day":55988924,"bid_size":1030,"bid_exchange":65,"bid":0.43,"bid_condition":50,"ask_size":1962,"ask_exchange":42,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":130000,"right":"C"},"ohlc":{"ms_of_day":55989110,"open":6.8,"high":7.25,"low":0.39,"close":0.44,"volume":416914,"count":45944,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":130000,"right":"C"},"trade":{"ms_of_day":55989110,"sequence":735047833,"size":5,"condition":131,"price":0.44,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":130000,"right":"C"},"quote":{"ms_of_day":55989110,"bid_size":1030,"bid_exchange":65,"bid":0.43,"bid_condition":50,"ask_size":2178,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":130000,"right":"C"},"quote":{"ms_of_day":55989121,"bid_size":1030,"bid_exchange":65,"bid":0.43,"bid_condition":50,"ask_size":2220,"ask_exchange":5,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55989121,"bid_size":1140,"bid_exchange":46,"bid":0.94,"bid_condition":50,"ask_size":842,"ask_exchange":1,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"P"},"quote":{"ms_of_day":55989119,"bid_size":3,"bid_exchange":60,"bid":1.39,"bid_condition":50,"ask_size":4,"ask_exchange":46,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"P"},"ohlc":{"ms_of_day":55989122,"open":12.6,"high":12.89,"low":0.72,"close":1.42,"volume":77601,"count":12048,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"P"},"trade":{"ms_of_day":55989122,"sequence":-62455677,"size":4,"condition":18,"price":1.42,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"P"},"quote":{"ms_of_day":55989122,"bid_size":3,"bid_exchange":60,"bid":1.39,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":1.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"P"},"quote":{"ms_of_day":55989122,"bid_size":31,"bid_exchange":42,"bid":1.39,"bid_condition":50,"ask_size":31,"ask_exchange":42,"ask":1.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55989123,"bid_size":1317,"bid_exchange":46,"bid":0.94,"bid_condition":50,"ask_size":842,"ask_exchange":1,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55989122,"bid_size":59,"bid_exchange":42,"bid":2.69,"bid_condition":50,"ask_size":1,"ask_exchange":31,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55989122,"open":8.98,"high":20.6,"low":1.08,"close":2.7,"volume":157154,"count":25815,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"trade":{"ms_of_day":55989122,"sequence":1428075679,"size":1,"condition":18,"price":2.7,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55989122,"bid_size":9,"bid_exchange":31,"bid":2.7,"bid_condition":50,"ask_size":166,"ask_exchange":65,"ask":2.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55989122,"bid_size":59,"bid_exchange":42,"bid":2.69,"bid_condition":50,"ask_size":166,"ask_exchange":65,"ask":2.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55988775,"bid_size":1064,"bid_exchange":43,"bid":5.5,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"ohlc":{"ms_of_day":55989128,"open":6.9,"high":40.5,"low":0.1,"close":6.5,"volume":4579,"count":770,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"trade":{"ms_of_day":55989128,"sequence":-627034279,"size":1,"condition":18,"price":6.5,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55989128,"bid_size":1064,"bid_exchange":43,"bid":5.5,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":6.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"quote":{"ms_of_day":55989123,"bid_size":96,"bid_exchange":47,"bid":1.23,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":1.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"ohlc":{"ms_of_day":55989125,"open":8.08,"high":20.06,"low":0.87,"close":1.24,"volume":70846,"count":8430,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"trade":{"ms_of_day":55989125,"sequence":-62454316,"size":1,"condition":18,"price":1.24,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"quote":{"ms_of_day":55989125,"bid_size":58,"bid_exchange":76,"bid":2.68,"bid_condition":50,"ask_size":10,"ask_exchange":73,"ask":2.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55989125,"open":13.44,"high":21.3,"low":1.86,"close":2.69,"volume":24315,"count":4576,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"trade":{"ms_of_day":55989125,"sequence":-62454315,"size":3,"condition":18,"price":2.69,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"quote":{"ms_of_day":55989125,"bid_size":58,"bid_exchange":76,"bid":2.68,"bid_condition":50,"ask_size":10,"ask_exchange":73,"ask":2.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55989125,"open":13.44,"high":21.3,"low":1.86,"close":2.69,"volume":24322,"count":4577,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"trade":{"ms_of_day":55989125,"sequence":-62454314,"size":7,"condition":18,"price":2.69,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"quote":{"ms_of_day":55989126,"bid_size":96,"bid_exchange":47,"bid":1.23,"bid_condition":50,"ask_size":71,"ask_exchange":7,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"quote":{"ms_of_day":55989126,"bid_size":58,"bid_exchange":76,"bid":2.68,"bid_condition":50,"ask_size":7,"ask_exchange":73,"ask":2.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"quote":{"ms_of_day":55989126,"bid_size":58,"bid_exchange":76,"bid":2.68,"bid_condition":50,"ask_size":16,"ask_exchange":73,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"C"},"quote":{"ms_of_day":55989124,"bid_size":20,"bid_exchange":7,"bid":1.35,"bid_condition":50,"ask_size":6,"ask_exchange":47,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"C"},"ohlc":{"ms_of_day":55989131,"open":4.58,"high":6.23,"low":0.67,"close":1.35,"volume":69631,"count":15570,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"C"},"trade":{"ms_of_day":55989131,"sequence":-1410459982,"size":20,"condition":18,"price":1.35,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"C"},"quote":{"ms_of_day":55989131,"bid_size":180,"bid_exchange":1,"bid":1.34,"bid_condition":50,"ask_size":6,"ask_exchange":47,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"quote":{"ms_of_day":55989126,"bid_size":113,"bid_exchange":47,"bid":1.23,"bid_condition":50,"ask_size":71,"ask_exchange":7,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55989121,"bid_size":18,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":124,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55989127,"open":40.1,"high":40.1,"low":0.44,"close":1.4,"volume":71459,"count":27382,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55989127,"sequence":600990006,"size":2,"condition":18,"price":1.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55989121,"bid_size":18,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":124,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55989127,"open":40.1,"high":40.1,"low":0.44,"close":1.4,"volume":71460,"count":27383,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55989127,"sequence":600990009,"size":1,"condition":18,"price":1.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55989127,"bid_size":16,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":124,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55989127,"bid_size":15,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":124,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"C"},"quote":{"ms_of_day":55989021,"bid_size":2,"bid_exchange":5,"bid":34.4,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":34.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"C"},"ohlc":{"ms_of_day":55989128,"open":43.66,"high":53.19,"low":14.2,"close":34.4,"volume":5982,"count":2464,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"C"},"trade":{"ms_of_day":55989128,"sequence":600990415,"size":2,"condition":18,"price":34.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":607500,"right":"C"},"quote":{"ms_of_day":55989131,"bid_size":91,"bid_exchange":11,"bid":12.5,"bid_condition":50,"ask_size":9,"ask_exchange":31,"ask":12.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":607500,"right":"C"},"ohlc":{"ms_of_day":55989131,"open":22.05,"high":32.0,"low":9.25,"close":12.6,"volume":1434,"count":657,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":607500,"right":"C"},"trade":{"ms_of_day":55989131,"sequence":1417680072,"size":1,"condition":18,"price":12.6,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"C"},"quote":{"ms_of_day":55989128,"bid_size":3,"bid_exchange":5,"bid":34.2,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":34.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":607500,"right":"C"},"quote":{"ms_of_day":55989132,"bid_size":91,"bid_exchange":11,"bid":12.5,"bid_condition":50,"ask_size":202,"ask_exchange":43,"ask":12.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55989125,"bid_size":54,"bid_exchange":1,"bid":2.09,"bid_condition":50,"ask_size":169,"ask_exchange":65,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55989125,"open":18.6,"high":19.3,"low":1.61,"close":2.1,"volume":47692,"count":8615,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"trade":{"ms_of_day":55989125,"sequence":-62453688,"size":25,"condition":18,"price":2.1,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"C"},"quote":{"ms_of_day":55989129,"bid_size":3,"bid_exchange":5,"bid":34.2,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":34.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55989126,"bid_size":54,"bid_exchange":1,"bid":2.09,"bid_condition":50,"ask_size":202,"ask_exchange":1,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55989126,"bid_size":54,"bid_exchange":1,"bid":2.09,"bid_condition":50,"ask_size":286,"ask_exchange":69,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55989129,"bid_size":50,"bid_exchange":11,"bid":2.06,"bid_condition":50,"ask_size":113,"ask_exchange":42,"ask":2.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55989130,"open":18.56,"high":21.75,"low":1.28,"close":2.06,"volume":180427,"count":29360,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55989130,"sequence":600990810,"size":2,"condition":130,"price":2.06,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55989127,"bid_size":10,"bid_exchange":46,"bid":2.59,"bid_condition":50,"ask_size":129,"ask_exchange":42,"ask":2.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55989130,"open":15.61,"high":15.61,"low":1.64,"close":2.6,"volume":90566,"count":14227,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"trade":{"ms_of_day":55989130,"sequence":600990811,"size":2,"condition":130,"price":2.6,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55989130,"bid_size":10,"bid_exchange":46,"bid":2.59,"bid_condition":50,"ask_size":129,"ask_exchange":42,"ask":2.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250328,"strike":202500,"right":"C"},"quote":{"ms_of_day":55989131,"bid_size":30,"bid_exchange":69,"bid":1.34,"bid_condition":50,"ask_size":6,"ask_exchange":47,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250718,"strike":115000,"right":"C"},"quote":{"ms_of_day":55989131,"bid_size":876,"bid_exchange":9,"bid":7.4,"bid_condition":50,"ask_size":407,"ask_exchange":43,"ask":7.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250718,"strike":145000,"right":"C"},"quote":{"ms_of_day":55989131,"bid_size":219,"bid_exchange":43,"bid":1.47,"bid_condition":50,"ask_size":352,"ask_exchange":65,"ask":1.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250718,"strike":115000,"right":"C"},"quote":{"ms_of_day":55989131,"bid_size":876,"bid_exchange":9,"bid":7.4,"bid_condition":50,"ask_size":425,"ask_exchange":5,"ask":7.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5835000,"right":"C"},"quote":{"ms_of_day":55989100,"bid_size":1,"bid_exchange":5,"bid":16.8,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":16.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5835000,"right":"C"},"ohlc":{"ms_of_day":55989131,"open":22.8,"high":22.8,"low":13.1,"close":16.8,"volume":93,"count":66,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5835000,"right":"C"},"trade":{"ms_of_day":55989131,"sequence":600991285,"size":1,"condition":18,"price":16.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":607500,"right":"C"},"quote":{"ms_of_day":55989133,"bid_size":91,"bid_exchange":11,"bid":12.5,"bid_condition":50,"ask_size":202,"ask_exchange":43,"ask":12.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5835000,"right":"C"},"quote":{"ms_of_day":55989131,"bid_size":15,"bid_exchange":5,"bid":16.7,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":16.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55989131,"bid_size":86,"bid_exchange":11,"bid":2.58,"bid_condition":50,"ask_size":129,"ask_exchange":42,"ask":2.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":650000,"right":"C"},"quote":{"ms_of_day":55989133,"bid_size":10,"bid_exchange":1,"bid":0.04,"bid_condition":50,"ask_size":45,"ask_exchange":69,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55989131,"bid_size":50,"bid_exchange":11,"bid":2.06,"bid_condition":50,"ask_size":181,"ask_exchange":42,"ask":2.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55989132,"bid_size":50,"bid_exchange":11,"bid":2.06,"bid_condition":50,"ask_size":181,"ask_exchange":42,"ask":2.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":35500,"right":"C"},"quote":{"ms_of_day":55989136,"bid_size":27,"bid_exchange":69,"bid":0.71,"bid_condition":50,"ask_size":19,"ask_exchange":73,"ask":0.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":35500,"right":"C"},"ohlc":{"ms_of_day":55989136,"open":6.6,"high":6.6,"low":0.58,"close":0.72,"volume":1460,"count":313,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":35500,"right":"C"},"trade":{"ms_of_day":55989136,"sequence":38597347,"size":2,"condition":18,"price":0.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250509,"strike":36000,"right":"C"},"quote":{"ms_of_day":55981571,"bid_size":1,"bid_exchange":7,"bid":4.35,"bid_condition":50,"ask_size":5,"ask_exchange":7,"ask":4.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250509,"strike":36000,"right":"C"},"ohlc":{"ms_of_day":55989136,"open":5.75,"high":5.75,"low":4.1,"close":4.35,"volume":53,"count":14,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250509,"strike":36000,"right":"C"},"trade":{"ms_of_day":55989136,"sequence":38597549,"size":1,"condition":18,"price":4.35,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250509,"strike":36000,"right":"C"},"quote":{"ms_of_day":55989136,"bid_size":14,"bid_exchange":11,"bid":4.0,"bid_condition":50,"ask_size":5,"ask_exchange":7,"ask":4.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":35500,"right":"C"},"quote":{"ms_of_day":55989137,"bid_size":27,"bid_exchange":69,"bid":0.71,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VTI","expiration":20260116,"strike":250000,"right":"C"},"quote":{"ms_of_day":55921478,"bid_size":8,"bid_exchange":69,"bid":41.1,"bid_condition":50,"ask_size":9,"ask_exchange":43,"ask":43.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VTI","expiration":20260116,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55989133,"open":47.81,"high":47.81,"low":40.0,"close":41.81,"volume":52,"count":13,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VTI","expiration":20260116,"strike":250000,"right":"C"},"trade":{"ms_of_day":55989133,"sequence":-123064631,"size":1,"condition":130,"price":41.81,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":267500,"right":"P"},"quote":{"ms_of_day":55989050,"bid_size":1335,"bid_exchange":43,"bid":8.5,"bid_condition":50,"ask_size":21,"ask_exchange":73,"ask":8.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":267500,"right":"P"},"ohlc":{"ms_of_day":55989137,"open":11.1,"high":11.1,"low":5.1,"close":8.6,"volume":2582,"count":779,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":267500,"right":"P"},"trade":{"ms_of_day":55989137,"sequence":34805576,"size":1,"condition":18,"price":8.6,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VTI","expiration":20260116,"strike":320000,"right":"C"},"quote":{"ms_of_day":55982017,"bid_size":6,"bid_exchange":31,"bid":2.35,"bid_condition":50,"ask_size":8,"ask_exchange":11,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VTI","expiration":20260116,"strike":320000,"right":"C"},"ohlc":{"ms_of_day":55989133,"open":4.3,"high":4.3,"low":2.54,"close":2.66,"volume":40,"count":12,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VTI","expiration":20260116,"strike":320000,"right":"C"},"trade":{"ms_of_day":55989133,"sequence":-123064626,"size":1,"condition":130,"price":2.66,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VTI","expiration":20260116,"strike":295000,"right":"C"},"quote":{"ms_of_day":55974609,"bid_size":8,"bid_exchange":31,"bid":10.9,"bid_condition":50,"ask_size":7,"ask_exchange":31,"ask":11.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VTI","expiration":20260116,"strike":295000,"right":"C"},"ohlc":{"ms_of_day":55989133,"open":10.6,"high":11.53,"low":10.6,"close":11.47,"volume":29,"count":8,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VTI","expiration":20260116,"strike":295000,"right":"C"},"trade":{"ms_of_day":55989133,"sequence":-123064625,"size":1,"condition":130,"price":11.47,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":267500,"right":"P"},"quote":{"ms_of_day":55989050,"bid_size":1335,"bid_exchange":43,"bid":8.5,"bid_condition":50,"ask_size":21,"ask_exchange":73,"ask":8.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":267500,"right":"P"},"ohlc":{"ms_of_day":55989137,"open":11.1,"high":11.1,"low":5.1,"close":8.6,"volume":2583,"count":780,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":267500,"right":"P"},"trade":{"ms_of_day":55989137,"sequence":34805590,"size":1,"condition":18,"price":8.6,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":267500,"right":"P"},"quote":{"ms_of_day":55989050,"bid_size":1335,"bid_exchange":43,"bid":8.5,"bid_condition":50,"ask_size":21,"ask_exchange":73,"ask":8.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":267500,"right":"P"},"ohlc":{"ms_of_day":55989137,"open":11.1,"high":11.1,"low":5.1,"close":8.6,"volume":2584,"count":781,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":267500,"right":"P"},"trade":{"ms_of_day":55989137,"sequence":34805599,"size":1,"condition":18,"price":8.6,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":267500,"right":"P"},"quote":{"ms_of_day":55989137,"bid_size":1317,"bid_exchange":43,"bid":8.5,"bid_condition":50,"ask_size":21,"ask_exchange":73,"ask":8.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":35500,"right":"C"},"quote":{"ms_of_day":55989137,"bid_size":27,"bid_exchange":69,"bid":0.71,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"quote":{"ms_of_day":55989132,"bid_size":113,"bid_exchange":46,"bid":1.5,"bid_condition":50,"ask_size":10,"ask_exchange":65,"ask":1.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"ohlc":{"ms_of_day":55989139,"open":3.3,"high":10.6,"low":0.13,"close":1.51,"volume":108532,"count":16057,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"trade":{"ms_of_day":55989139,"sequence":-1152986271,"size":4,"condition":18,"price":1.51,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":86000,"right":"C"},"quote":{"ms_of_day":55989137,"bid_size":2897,"bid_exchange":43,"bid":0.27,"bid_condition":50,"ask_size":2813,"ask_exchange":43,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":152000,"right":"C"},"quote":{"ms_of_day":55989137,"bid_size":3504,"bid_exchange":43,"bid":0.04,"bid_condition":50,"ask_size":3156,"ask_exchange":43,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":267500,"right":"P"},"quote":{"ms_of_day":55989138,"bid_size":1317,"bid_exchange":43,"bid":8.5,"bid_condition":50,"ask_size":12,"ask_exchange":60,"ask":8.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"quote":{"ms_of_day":55989132,"bid_size":593,"bid_exchange":6,"bid":0.11,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"ohlc":{"ms_of_day":55989132,"open":10.54,"high":10.65,"low":0.04,"close":0.12,"volume":157281,"count":22586,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"trade":{"ms_of_day":55989132,"sequence":-62452509,"size":8,"condition":18,"price":0.12,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":267500,"right":"P"},"quote":{"ms_of_day":55989139,"bid_size":1122,"bid_exchange":43,"bid":8.5,"bid_condition":50,"ask_size":12,"ask_exchange":60,"ask":8.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":267500,"right":"P"},"ohlc":{"ms_of_day":55989139,"open":11.1,"high":11.1,"low":5.1,"close":8.6,"volume":2585,"count":782,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":267500,"right":"P"},"trade":{"ms_of_day":55989139,"sequence":34807337,"size":1,"condition":18,"price":8.6,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250718,"strike":145000,"right":"C"},"quote":{"ms_of_day":55989140,"bid_size":219,"bid_exchange":43,"bid":1.47,"bid_condition":50,"ask_size":331,"ask_exchange":43,"ask":1.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"quote":{"ms_of_day":55989132,"bid_size":593,"bid_exchange":6,"bid":0.11,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":320000,"right":"P"},"quote":{"ms_of_day":55988714,"bid_size":1,"bid_exchange":65,"bid":3.1,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":3.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":320000,"right":"P"},"ohlc":{"ms_of_day":55989136,"open":45.22,"high":89.82,"low":2.04,"close":3.15,"volume":18875,"count":4733,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":320000,"right":"P"},"trade":{"ms_of_day":55989136,"sequence":843056790,"size":1,"condition":18,"price":3.15,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":320000,"right":"P"},"quote":{"ms_of_day":55989136,"bid_size":1,"bid_exchange":65,"bid":3.1,"bid_condition":50,"ask_size":37,"ask_exchange":65,"ask":3.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":120000,"right":"P"},"quote":{"ms_of_day":55989141,"bid_size":1281,"bid_exchange":43,"bid":9.15,"bid_condition":50,"ask_size":10,"ask_exchange":69,"ask":9.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":120000,"right":"P"},"ohlc":{"ms_of_day":55989141,"open":6.9,"high":17.75,"low":3.83,"close":9.2,"volume":138557,"count":14849,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":120000,"right":"P"},"trade":{"ms_of_day":55989141,"sequence":-1152985684,"size":10,"condition":18,"price":9.2,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":570000,"right":"P"},"quote":{"ms_of_day":55989121,"bid_size":90,"bid_exchange":42,"bid":13.78,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":13.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55989132,"open":15.32,"high":26.58,"low":10.91,"close":13.81,"volume":3542,"count":897,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":570000,"right":"P"},"trade":{"ms_of_day":55989132,"sequence":1428080523,"size":1,"condition":18,"price":13.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":120000,"right":"P"},"quote":{"ms_of_day":55989141,"bid_size":1281,"bid_exchange":43,"bid":9.15,"bid_condition":50,"ask_size":246,"ask_exchange":60,"ask":9.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250815,"strike":150000,"right":"C"},"quote":{"ms_of_day":55989141,"bid_size":3997,"bid_exchange":43,"bid":3.0,"bid_condition":50,"ask_size":3884,"ask_exchange":43,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":570000,"right":"P"},"quote":{"ms_of_day":55989132,"bid_size":90,"bid_exchange":42,"bid":13.78,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":13.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":320000,"right":"P"},"quote":{"ms_of_day":55989138,"bid_size":1,"bid_exchange":65,"bid":3.1,"bid_condition":50,"ask_size":56,"ask_exchange":11,"ask":3.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55989134,"bid_size":20,"bid_exchange":69,"bid":2.06,"bid_condition":50,"ask_size":181,"ask_exchange":42,"ask":2.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55989137,"open":18.56,"high":21.75,"low":1.28,"close":2.06,"volume":180439,"count":29361,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55989137,"sequence":600995112,"size":12,"condition":18,"price":2.06,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55989137,"bid_size":19,"bid_exchange":7,"bid":2.06,"bid_condition":50,"ask_size":181,"ask_exchange":42,"ask":2.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":350000,"right":"C"},"quote":{"ms_of_day":55989082,"bid_size":2,"bid_exchange":69,"bid":1.66,"bid_condition":50,"ask_size":45,"ask_exchange":11,"ask":1.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":350000,"right":"C"},"ohlc":{"ms_of_day":55989134,"open":18.8,"high":19.1,"low":0.1,"close":1.66,"volume":985,"count":380,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":350000,"right":"C"},"trade":{"ms_of_day":55989134,"sequence":-123063759,"size":1,"condition":18,"price":1.66,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":350000,"right":"C"},"quote":{"ms_of_day":55989134,"bid_size":1,"bid_exchange":73,"bid":1.66,"bid_condition":50,"ask_size":45,"ask_exchange":11,"ask":1.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":350000,"right":"C"},"quote":{"ms_of_day":55989134,"bid_size":1,"bid_exchange":73,"bid":1.66,"bid_condition":50,"ask_size":45,"ask_exchange":11,"ask":1.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":350000,"right":"C"},"ohlc":{"ms_of_day":55989134,"open":18.8,"high":19.1,"low":0.1,"close":1.66,"volume":986,"count":381,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":350000,"right":"C"},"trade":{"ms_of_day":55989134,"sequence":-123063631,"size":1,"condition":18,"price":1.66,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":350000,"right":"C"},"quote":{"ms_of_day":55989134,"bid_size":1,"bid_exchange":73,"bid":1.66,"bid_condition":50,"ask_size":45,"ask_exchange":11,"ask":1.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":350000,"right":"C"},"ohlc":{"ms_of_day":55989135,"open":18.8,"high":19.1,"low":0.1,"close":1.66,"volume":987,"count":382,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":350000,"right":"C"},"trade":{"ms_of_day":55989135,"sequence":-123062605,"size":1,"condition":18,"price":1.66,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":573000,"right":"C"},"quote":{"ms_of_day":55989137,"bid_size":68,"bid_exchange":5,"bid":0.06,"bid_condition":50,"ask_size":60,"ask_exchange":5,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":570000,"right":"P"},"quote":{"ms_of_day":55989133,"bid_size":1,"bid_exchange":76,"bid":13.79,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":13.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250509,"strike":36000,"right":"C"},"quote":{"ms_of_day":55989138,"bid_size":14,"bid_exchange":11,"bid":4.0,"bid_condition":50,"ask_size":19,"ask_exchange":69,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55989131,"bid_size":10,"bid_exchange":22,"bid":0.45,"bid_condition":50,"ask_size":65,"ask_exchange":73,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55989132,"open":6.06,"high":7.0,"low":0.31,"close":0.45,"volume":215519,"count":30711,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"trade":{"ms_of_day":55989132,"sequence":-62451997,"size":1,"condition":18,"price":0.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55989132,"bid_size":10,"bid_exchange":22,"bid":0.45,"bid_condition":50,"ask_size":57,"ask_exchange":6,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":120000,"right":"P"},"quote":{"ms_of_day":55989142,"bid_size":1194,"bid_exchange":43,"bid":9.15,"bid_condition":50,"ask_size":246,"ask_exchange":60,"ask":9.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":152000,"right":"C"},"quote":{"ms_of_day":55989138,"bid_size":3402,"bid_exchange":43,"bid":0.04,"bid_condition":50,"ask_size":3156,"ask_exchange":43,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"C"},"quote":{"ms_of_day":55989140,"bid_size":56,"bid_exchange":7,"bid":3.15,"bid_condition":50,"ask_size":1,"ask_exchange":31,"ask":3.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"C"},"ohlc":{"ms_of_day":55989140,"open":4.5,"high":10.53,"low":1.32,"close":3.16,"volume":78685,"count":11795,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"C"},"trade":{"ms_of_day":55989140,"sequence":600996344,"size":1,"condition":18,"price":3.16,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55989134,"bid_size":86,"bid_exchange":7,"bid":0.25,"bid_condition":50,"ask_size":364,"ask_exchange":42,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55989140,"open":2.82,"high":7.16,"low":0.09,"close":0.25,"volume":491074,"count":67198,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55989140,"sequence":600996357,"size":20,"condition":95,"price":0.25,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"quote":{"ms_of_day":55989143,"bid_size":113,"bid_exchange":46,"bid":1.5,"bid_condition":50,"ask_size":54,"ask_exchange":73,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"quote":{"ms_of_day":55989143,"bid_size":113,"bid_exchange":46,"bid":1.5,"bid_condition":50,"ask_size":54,"ask_exchange":73,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"ohlc":{"ms_of_day":55989143,"open":3.3,"high":10.6,"low":0.13,"close":1.51,"volume":108542,"count":16058,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"trade":{"ms_of_day":55989143,"sequence":-1152984790,"size":10,"condition":18,"price":1.51,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55989138,"bid_size":3,"bid_exchange":46,"bid":3.18,"bid_condition":50,"ask_size":105,"ask_exchange":4,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55989139,"open":16.95,"high":16.97,"low":2.0,"close":3.18,"volume":78407,"count":13170,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55989139,"sequence":600996436,"size":3,"condition":18,"price":3.18,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55989139,"bid_size":50,"bid_exchange":60,"bid":3.17,"bid_condition":50,"ask_size":105,"ask_exchange":4,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19980000,"right":"C"},"quote":{"ms_of_day":55989126,"bid_size":1,"bid_exchange":9,"bid":1.15,"bid_condition":50,"ask_size":15,"ask_exchange":6,"ask":1.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19980000,"right":"C"},"ohlc":{"ms_of_day":55989136,"open":245.67,"high":245.67,"low":1.0,"close":1.15,"volume":578,"count":356,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19980000,"right":"C"},"trade":{"ms_of_day":55989136,"sequence":843059391,"size":1,"condition":18,"price":1.15,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55989134,"bid_size":86,"bid_exchange":7,"bid":0.25,"bid_condition":50,"ask_size":364,"ask_exchange":42,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55989140,"open":2.82,"high":7.16,"low":0.09,"close":0.26,"volume":491083,"count":67199,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55989140,"sequence":600996516,"size":9,"condition":18,"price":0.26,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"C"},"quote":{"ms_of_day":55989140,"bid_size":56,"bid_exchange":7,"bid":3.15,"bid_condition":50,"ask_size":96,"ask_exchange":73,"ask":3.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ON","expiration":20250620,"strike":40000,"right":"P"},"quote":{"ms_of_day":55989140,"bid_size":106,"bid_exchange":11,"bid":2.13,"bid_condition":50,"ask_size":22,"ask_exchange":7,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ON","expiration":20250620,"strike":40000,"right":"P"},"ohlc":{"ms_of_day":55989140,"open":2.97,"high":3.9,"low":2.1,"close":2.18,"volume":520,"count":105,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ON","expiration":20250620,"strike":40000,"right":"P"},"trade":{"ms_of_day":55989140,"sequence":-1152984054,"size":22,"condition":18,"price":2.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":113000,"right":"P"},"quote":{"ms_of_day":55989143,"bid_size":248,"bid_exchange":69,"bid":1.5,"bid_condition":50,"ask_size":54,"ask_exchange":73,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250815,"strike":150000,"right":"C"},"quote":{"ms_of_day":55989143,"bid_size":3873,"bid_exchange":43,"bid":3.0,"bid_condition":50,"ask_size":3759,"ask_exchange":43,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55989132,"bid_size":10,"bid_exchange":22,"bid":0.45,"bid_condition":50,"ask_size":83,"ask_exchange":1,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":267500,"right":"P"},"quote":{"ms_of_day":55989142,"bid_size":4,"bid_exchange":1,"bid":8.55,"bid_condition":50,"ask_size":12,"ask_exchange":60,"ask":8.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55989132,"bid_size":1,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":83,"ask_exchange":1,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55989132,"open":6.06,"high":7.0,"low":0.31,"close":0.45,"volume":215529,"count":30712,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"trade":{"ms_of_day":55989132,"sequence":-62451651,"size":10,"condition":18,"price":0.45,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":267500,"right":"P"},"quote":{"ms_of_day":55989142,"bid_size":4,"bid_exchange":1,"bid":8.55,"bid_condition":50,"ask_size":5,"ask_exchange":73,"ask":8.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19980000,"right":"C"},"quote":{"ms_of_day":55989137,"bid_size":1,"bid_exchange":9,"bid":1.15,"bid_condition":50,"ask_size":20,"ask_exchange":9,"ask":1.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ON","expiration":20250620,"strike":40000,"right":"P"},"quote":{"ms_of_day":55989141,"bid_size":106,"bid_exchange":11,"bid":2.13,"bid_condition":50,"ask_size":22,"ask_exchange":9,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55989137,"bid_size":19,"bid_exchange":7,"bid":2.06,"bid_condition":50,"ask_size":181,"ask_exchange":42,"ask":2.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55989140,"open":18.56,"high":21.75,"low":1.28,"close":2.06,"volume":180447,"count":29362,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55989140,"sequence":600997610,"size":8,"condition":95,"price":2.06,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"C"},"quote":{"ms_of_day":55989142,"bid_size":56,"bid_exchange":7,"bid":3.15,"bid_condition":50,"ask_size":1,"ask_exchange":76,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"quote":{"ms_of_day":55989134,"bid_size":593,"bid_exchange":6,"bid":0.11,"bid_condition":50,"ask_size":273,"ask_exchange":60,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55989139,"bid_size":5,"bid_exchange":9,"bid":5.1,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55989141,"open":4.0,"high":15.66,"low":3.05,"close":5.1,"volume":78648,"count":18488,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55989141,"sequence":34810017,"size":5,"condition":18,"price":5.1,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"quote":{"ms_of_day":55989134,"bid_size":593,"bid_exchange":6,"bid":0.11,"bid_condition":50,"ask_size":273,"ask_exchange":60,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"ohlc":{"ms_of_day":55989134,"open":10.54,"high":10.65,"low":0.04,"close":0.12,"volume":157283,"count":22587,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"trade":{"ms_of_day":55989134,"sequence":-62451551,"size":2,"condition":18,"price":0.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55989142,"bid_size":86,"bid_exchange":7,"bid":0.25,"bid_condition":50,"ask_size":377,"ask_exchange":5,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"quote":{"ms_of_day":55989135,"bid_size":90,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":273,"ask_exchange":60,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"quote":{"ms_of_day":55989135,"bid_size":291,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":273,"ask_exchange":60,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55989133,"bid_size":1,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":277,"ask_exchange":1,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ON","expiration":20250620,"strike":40000,"right":"P"},"quote":{"ms_of_day":55989141,"bid_size":106,"bid_exchange":11,"bid":2.13,"bid_condition":50,"ask_size":22,"ask_exchange":9,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55989140,"bid_size":17,"bid_exchange":7,"bid":2.06,"bid_condition":50,"ask_size":181,"ask_exchange":42,"ask":2.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":275000,"right":"P"},"quote":{"ms_of_day":55989143,"bid_size":4,"bid_exchange":73,"bid":11.7,"bid_condition":50,"ask_size":5,"ask_exchange":73,"ask":11.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":275000,"right":"P"},"ohlc":{"ms_of_day":55989143,"open":55.29,"high":56.0,"low":7.12,"close":11.75,"volume":12992,"count":3423,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":275000,"right":"P"},"trade":{"ms_of_day":55989143,"sequence":34810581,"size":1,"condition":18,"price":11.75,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55989142,"bid_size":5,"bid_exchange":9,"bid":5.1,"bid_condition":50,"ask_size":4,"ask_exchange":73,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250403,"strike":571000,"right":"C"},"quote":{"ms_of_day":55989132,"bid_size":2,"bid_exchange":46,"bid":5.1,"bid_condition":50,"ask_size":69,"ask_exchange":42,"ask":5.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250403,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55989133,"open":5.83,"high":9.67,"low":3.85,"close":5.1,"volume":1933,"count":425,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250403,"strike":571000,"right":"C"},"trade":{"ms_of_day":55989133,"sequence":1428082846,"size":2,"condition":18,"price":5.1,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250403,"strike":571000,"right":"C"},"quote":{"ms_of_day":55989133,"bid_size":50,"bid_exchange":73,"bid":5.09,"bid_condition":50,"ask_size":69,"ask_exchange":42,"ask":5.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250403,"strike":571000,"right":"C"},"quote":{"ms_of_day":55989134,"bid_size":50,"bid_exchange":73,"bid":5.09,"bid_condition":50,"ask_size":69,"ask_exchange":42,"ask":5.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55989140,"bid_size":943,"bid_exchange":43,"bid":5.9,"bid_condition":50,"ask_size":41,"ask_exchange":11,"ask":6.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55989144,"open":59.2,"high":61.51,"low":1.82,"close":6.0,"volume":101317,"count":21949,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"trade":{"ms_of_day":55989144,"sequence":34811260,"size":1,"condition":18,"price":6.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55989143,"bid_size":85,"bid_exchange":1,"bid":5.05,"bid_condition":50,"ask_size":4,"ask_exchange":73,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":180000,"right":"C"},"quote":{"ms_of_day":55989123,"bid_size":3,"bid_exchange":7,"bid":0.22,"bid_condition":50,"ask_size":207,"ask_exchange":76,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":180000,"right":"C"},"ohlc":{"ms_of_day":55989146,"open":20.95,"high":21.08,"low":0.12,"close":0.22,"volume":20742,"count":3237,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":180000,"right":"C"},"trade":{"ms_of_day":55989146,"sequence":-627028273,"size":3,"condition":18,"price":0.22,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":180000,"right":"C"},"quote":{"ms_of_day":55989146,"bid_size":88,"bid_exchange":47,"bid":0.21,"bid_condition":50,"ask_size":207,"ask_exchange":76,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"quote":{"ms_of_day":55989092,"bid_size":9,"bid_exchange":73,"bid":0.54,"bid_condition":50,"ask_size":100,"ask_exchange":1,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"ohlc":{"ms_of_day":55989146,"open":15.05,"high":19.8,"low":0.28,"close":0.54,"volume":11629,"count":2432,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"trade":{"ms_of_day":55989146,"sequence":-627028271,"size":1,"condition":18,"price":0.54,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"quote":{"ms_of_day":55989092,"bid_size":9,"bid_exchange":73,"bid":0.54,"bid_condition":50,"ask_size":100,"ask_exchange":1,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"ohlc":{"ms_of_day":55989146,"open":15.05,"high":19.8,"low":0.28,"close":0.54,"volume":11630,"count":2433,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"trade":{"ms_of_day":55989146,"sequence":-627028263,"size":1,"condition":18,"price":0.54,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"quote":{"ms_of_day":55989092,"bid_size":9,"bid_exchange":73,"bid":0.54,"bid_condition":50,"ask_size":100,"ask_exchange":1,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"ohlc":{"ms_of_day":55989146,"open":15.05,"high":19.8,"low":0.28,"close":0.54,"volume":11631,"count":2434,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"trade":{"ms_of_day":55989146,"sequence":-627028225,"size":1,"condition":18,"price":0.54,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"quote":{"ms_of_day":55989092,"bid_size":9,"bid_exchange":73,"bid":0.54,"bid_condition":50,"ask_size":100,"ask_exchange":1,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"ohlc":{"ms_of_day":55989146,"open":15.05,"high":19.8,"low":0.28,"close":0.54,"volume":11632,"count":2435,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"trade":{"ms_of_day":55989146,"sequence":-627028194,"size":1,"condition":18,"price":0.54,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250404,"strike":175000,"right":"C"},"quote":{"ms_of_day":55989145,"bid_size":2,"bid_exchange":43,"bid":4.1,"bid_condition":50,"ask_size":28,"ask_exchange":76,"ask":4.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250404,"strike":175000,"right":"C"},"ohlc":{"ms_of_day":55989146,"open":21.45,"high":23.15,"low":3.4,"close":4.1,"volume":3405,"count":667,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250404,"strike":175000,"right":"C"},"trade":{"ms_of_day":55989146,"sequence":-627028213,"size":2,"condition":18,"price":4.1,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250404,"strike":175000,"right":"C"},"quote":{"ms_of_day":55989146,"bid_size":117,"bid_exchange":11,"bid":4.05,"bid_condition":50,"ask_size":28,"ask_exchange":76,"ask":4.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":180000,"right":"C"},"quote":{"ms_of_day":55989146,"bid_size":88,"bid_exchange":47,"bid":0.21,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"quote":{"ms_of_day":55989092,"bid_size":9,"bid_exchange":73,"bid":0.54,"bid_condition":50,"ask_size":100,"ask_exchange":1,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"ohlc":{"ms_of_day":55989146,"open":15.05,"high":19.8,"low":0.28,"close":0.54,"volume":11633,"count":2436,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"trade":{"ms_of_day":55989146,"sequence":-627028010,"size":1,"condition":18,"price":0.54,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55989144,"bid_size":919,"bid_exchange":43,"bid":5.9,"bid_condition":50,"ask_size":41,"ask_exchange":11,"ask":6.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55989143,"bid_size":50,"bid_exchange":11,"bid":3.17,"bid_condition":50,"ask_size":105,"ask_exchange":4,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"quote":{"ms_of_day":55989092,"bid_size":9,"bid_exchange":73,"bid":0.54,"bid_condition":50,"ask_size":100,"ask_exchange":1,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"ohlc":{"ms_of_day":55989146,"open":15.05,"high":19.8,"low":0.28,"close":0.54,"volume":11634,"count":2437,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"trade":{"ms_of_day":55989146,"sequence":-627027982,"size":1,"condition":18,"price":0.54,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"P"},"quote":{"ms_of_day":55989135,"bid_size":30,"bid_exchange":76,"bid":3.19,"bid_condition":50,"ask_size":17,"ask_exchange":60,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"P"},"ohlc":{"ms_of_day":55989136,"open":9.7,"high":23.13,"low":2.23,"close":3.2,"volume":44596,"count":6286,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"P"},"trade":{"ms_of_day":55989136,"sequence":-62450972,"size":4,"condition":95,"price":3.2,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250404,"strike":175000,"right":"C"},"quote":{"ms_of_day":55989146,"bid_size":117,"bid_exchange":11,"bid":4.05,"bid_condition":50,"ask_size":83,"ask_exchange":69,"ask":4.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55989145,"bid_size":64,"bid_exchange":60,"bid":0.25,"bid_condition":50,"ask_size":377,"ask_exchange":5,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"quote":{"ms_of_day":55989092,"bid_size":9,"bid_exchange":73,"bid":0.54,"bid_condition":50,"ask_size":100,"ask_exchange":1,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"ohlc":{"ms_of_day":55989147,"open":15.05,"high":19.8,"low":0.28,"close":0.54,"volume":11635,"count":2438,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"trade":{"ms_of_day":55989147,"sequence":-627027919,"size":1,"condition":18,"price":0.54,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"quote":{"ms_of_day":55989092,"bid_size":9,"bid_exchange":73,"bid":0.54,"bid_condition":50,"ask_size":100,"ask_exchange":1,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"ohlc":{"ms_of_day":55989147,"open":15.05,"high":19.8,"low":0.28,"close":0.54,"volume":11644,"count":2439,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"trade":{"ms_of_day":55989147,"sequence":-627027891,"size":9,"condition":18,"price":0.54,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"quote":{"ms_of_day":55989147,"bid_size":1,"bid_exchange":5,"bid":0.54,"bid_condition":50,"ask_size":100,"ask_exchange":1,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"quote":{"ms_of_day":55989147,"bid_size":1,"bid_exchange":5,"bid":0.54,"bid_condition":50,"ask_size":100,"ask_exchange":1,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"ohlc":{"ms_of_day":55989147,"open":15.05,"high":19.8,"low":0.28,"close":0.54,"volume":11645,"count":2440,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"trade":{"ms_of_day":55989147,"sequence":-627027813,"size":1,"condition":18,"price":0.54,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"quote":{"ms_of_day":55989147,"bid_size":1,"bid_exchange":5,"bid":0.54,"bid_condition":50,"ask_size":100,"ask_exchange":1,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"ohlc":{"ms_of_day":55989147,"open":15.05,"high":19.8,"low":0.28,"close":0.54,"volume":11646,"count":2441,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"trade":{"ms_of_day":55989147,"sequence":-627027794,"size":1,"condition":18,"price":0.54,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":275000,"right":"P"},"quote":{"ms_of_day":55989145,"bid_size":4,"bid_exchange":73,"bid":11.7,"bid_condition":50,"ask_size":79,"ask_exchange":60,"ask":11.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":475000,"right":"P"},"quote":{"ms_of_day":55989133,"bid_size":411,"bid_exchange":46,"bid":0.34,"bid_condition":50,"ask_size":5,"ask_exchange":1,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":475000,"right":"P"},"ohlc":{"ms_of_day":55989136,"open":7.03,"high":17.43,"low":0.25,"close":0.35,"volume":29743,"count":3503,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":475000,"right":"P"},"trade":{"ms_of_day":55989136,"sequence":-62450872,"size":5,"condition":95,"price":0.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":475000,"right":"P"},"quote":{"ms_of_day":55989136,"bid_size":411,"bid_exchange":46,"bid":0.34,"bid_condition":50,"ask_size":4,"ask_exchange":73,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55989145,"bid_size":64,"bid_exchange":60,"bid":0.25,"bid_condition":50,"ask_size":377,"ask_exchange":5,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55989145,"open":2.82,"high":7.16,"low":0.09,"close":0.25,"volume":491087,"count":67200,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55989145,"sequence":600999394,"size":4,"condition":18,"price":0.25,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"P"},"quote":{"ms_of_day":55989137,"bid_size":30,"bid_exchange":76,"bid":3.19,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":275000,"right":"P"},"quote":{"ms_of_day":55989145,"bid_size":4,"bid_exchange":73,"bid":11.7,"bid_condition":50,"ask_size":79,"ask_exchange":60,"ask":11.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"C"},"quote":{"ms_of_day":55989142,"bid_size":1,"bid_exchange":31,"bid":1.6,"bid_condition":50,"ask_size":10,"ask_exchange":46,"ask":1.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"C"},"ohlc":{"ms_of_day":55989144,"open":1.18,"high":8.3,"low":1.18,"close":1.6,"volume":65138,"count":15760,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"C"},"trade":{"ms_of_day":55989144,"sequence":34812366,"size":1,"condition":18,"price":1.6,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"C"},"quote":{"ms_of_day":55989144,"bid_size":1,"bid_exchange":31,"bid":1.6,"bid_condition":50,"ask_size":10,"ask_exchange":46,"ask":1.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":287500,"right":"C"},"quote":{"ms_of_day":55989144,"bid_size":8,"bid_exchange":7,"bid":1.59,"bid_condition":50,"ask_size":9,"ask_exchange":31,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"C"},"quote":{"ms_of_day":55989133,"bid_size":1,"bid_exchange":5,"bid":0.27,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55989141,"open":5.52,"high":5.52,"low":0.09,"close":0.27,"volume":3163,"count":1229,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"C"},"trade":{"ms_of_day":55989141,"sequence":-123057278,"size":1,"condition":18,"price":0.27,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"C"},"quote":{"ms_of_day":55989141,"bid_size":1,"bid_exchange":5,"bid":0.25,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55989145,"bid_size":64,"bid_exchange":60,"bid":0.25,"bid_condition":50,"ask_size":377,"ask_exchange":5,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55989147,"open":2.82,"high":7.16,"low":0.09,"close":0.26,"volume":491088,"count":67201,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55989147,"sequence":601000218,"size":1,"condition":95,"price":0.26,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55989135,"bid_size":1,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":83,"ask_exchange":1,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":569000,"right":"C"},"quote":{"ms_of_day":55989138,"bid_size":40,"bid_exchange":7,"bid":5.61,"bid_condition":50,"ask_size":40,"ask_exchange":9,"ask":5.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55989139,"open":5.3,"high":10.72,"low":4.21,"close":5.61,"volume":3447,"count":668,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":569000,"right":"C"},"trade":{"ms_of_day":55989139,"sequence":1428085077,"size":22,"condition":18,"price":5.61,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55989145,"bid_size":64,"bid_exchange":60,"bid":0.25,"bid_condition":50,"ask_size":377,"ask_exchange":5,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55989149,"open":2.82,"high":7.16,"low":0.09,"close":0.25,"volume":491091,"count":67202,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55989149,"sequence":601000796,"size":3,"condition":95,"price":0.25,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55989145,"bid_size":47,"bid_exchange":7,"bid":1.6,"bid_condition":50,"ask_size":121,"ask_exchange":42,"ask":1.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55989146,"open":14.9,"high":14.9,"low":0.98,"close":1.6,"volume":76468,"count":13154,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"trade":{"ms_of_day":55989146,"sequence":601000866,"size":17,"condition":95,"price":1.6,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55989146,"bid_size":154,"bid_exchange":60,"bid":1.59,"bid_condition":50,"ask_size":121,"ask_exchange":42,"ask":1.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55989146,"bid_size":93,"bid_exchange":7,"bid":1.21,"bid_condition":50,"ask_size":131,"ask_exchange":31,"ask":1.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55989146,"open":13.87,"high":15.1,"low":0.74,"close":1.21,"volume":71693,"count":13688,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"trade":{"ms_of_day":55989146,"sequence":601000879,"size":2,"condition":95,"price":1.21,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55989146,"bid_size":2,"bid_exchange":60,"bid":1.21,"bid_condition":50,"ask_size":131,"ask_exchange":31,"ask":1.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"P"},"quote":{"ms_of_day":55989138,"bid_size":30,"bid_exchange":76,"bid":3.19,"bid_condition":50,"ask_size":5,"ask_exchange":60,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55989150,"bid_size":2,"bid_exchange":60,"bid":0.25,"bid_condition":50,"ask_size":377,"ask_exchange":5,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":569000,"right":"P"},"quote":{"ms_of_day":55989140,"bid_size":59,"bid_exchange":42,"bid":13.41,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":13.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55989140,"open":15.58,"high":18.28,"low":10.73,"close":13.44,"volume":353,"count":96,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":569000,"right":"P"},"trade":{"ms_of_day":55989140,"sequence":1428085579,"size":1,"condition":18,"price":13.44,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20250411,"strike":10500,"right":"P"},"quote":{"ms_of_day":55989100,"bid_size":53,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20250411,"strike":10500,"right":"P"},"ohlc":{"ms_of_day":55989141,"open":0.46,"high":0.46,"low":0.01,"close":0.02,"volume":296,"count":45,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20250411,"strike":10500,"right":"P"},"trade":{"ms_of_day":55989141,"sequence":-123055901,"size":1,"condition":95,"price":0.02,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":569000,"right":"P"},"quote":{"ms_of_day":55989140,"bid_size":59,"bid_exchange":42,"bid":13.41,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":13.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250530,"strike":569000,"right":"P"},"quote":{"ms_of_day":55989140,"bid_size":59,"bid_exchange":42,"bid":13.41,"bid_condition":50,"ask_size":40,"ask_exchange":6,"ask":13.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":569000,"right":"C"},"quote":{"ms_of_day":55989140,"bid_size":40,"bid_exchange":7,"bid":5.61,"bid_condition":50,"ask_size":50,"ask_exchange":76,"ask":5.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55989147,"bid_size":128,"bid_exchange":60,"bid":1.59,"bid_condition":50,"ask_size":121,"ask_exchange":42,"ask":1.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20250411,"strike":10500,"right":"P"},"quote":{"ms_of_day":55989141,"bid_size":53,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55989145,"bid_size":52,"bid_exchange":7,"bid":2.58,"bid_condition":50,"ask_size":126,"ask_exchange":1,"ask":2.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55989147,"open":15.61,"high":15.61,"low":1.64,"close":2.6,"volume":90567,"count":14228,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"trade":{"ms_of_day":55989147,"sequence":601001375,"size":1,"condition":130,"price":2.6,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55989151,"bid_size":2,"bid_exchange":60,"bid":0.25,"bid_condition":50,"ask_size":308,"ask_exchange":7,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55989146,"bid_size":59,"bid_exchange":11,"bid":2.05,"bid_condition":50,"ask_size":59,"ask_exchange":69,"ask":2.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55989147,"open":18.56,"high":21.75,"low":1.28,"close":2.06,"volume":180448,"count":29363,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55989147,"sequence":601001379,"size":1,"condition":130,"price":2.06,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250718,"strike":510000,"right":"P"},"quote":{"ms_of_day":55989139,"bid_size":165,"bid_exchange":5,"bid":5.47,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":5.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250718,"strike":510000,"right":"P"},"ohlc":{"ms_of_day":55989141,"open":7.76,"high":11.32,"low":4.62,"close":5.48,"volume":576,"count":156,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250718,"strike":510000,"right":"P"},"trade":{"ms_of_day":55989141,"sequence":1428085782,"size":1,"condition":18,"price":5.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250718,"strike":510000,"right":"P"},"quote":{"ms_of_day":55989141,"bid_size":165,"bid_exchange":5,"bid":5.47,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55989147,"bid_size":57,"bid_exchange":60,"bid":2.05,"bid_condition":50,"ask_size":59,"ask_exchange":69,"ask":2.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250718,"strike":510000,"right":"P"},"quote":{"ms_of_day":55989141,"bid_size":1,"bid_exchange":1,"bid":5.48,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":569000,"right":"C"},"quote":{"ms_of_day":55989141,"bid_size":40,"bid_exchange":7,"bid":5.61,"bid_condition":50,"ask_size":50,"ask_exchange":76,"ask":5.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55989148,"bid_size":50,"bid_exchange":73,"bid":3.81,"bid_condition":50,"ask_size":50,"ask_exchange":76,"ask":3.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55989148,"open":17.32,"high":17.47,"low":2.44,"close":3.83,"volume":41019,"count":7021,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"trade":{"ms_of_day":55989148,"sequence":601001869,"size":11,"condition":18,"price":3.83,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":483000,"right":"C"},"quote":{"ms_of_day":55989136,"bid_size":5,"bid_exchange":46,"bid":7.88,"bid_condition":50,"ask_size":58,"ask_exchange":73,"ask":7.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":483000,"right":"C"},"ohlc":{"ms_of_day":55989139,"open":22.18,"high":23.06,"low":6.64,"close":7.88,"volume":1828,"count":314,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":483000,"right":"C"},"trade":{"ms_of_day":55989139,"sequence":-62450071,"size":5,"condition":18,"price":7.88,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":483000,"right":"C"},"quote":{"ms_of_day":55989139,"bid_size":48,"bid_exchange":11,"bid":7.86,"bid_condition":50,"ask_size":58,"ask_exchange":73,"ask":7.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55989135,"bid_size":1,"bid_exchange":46,"bid":0.45,"bid_condition":50,"ask_size":57,"ask_exchange":6,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55989137,"open":6.06,"high":7.0,"low":0.31,"close":0.45,"volume":215530,"count":30713,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"trade":{"ms_of_day":55989137,"sequence":-62450033,"size":1,"condition":18,"price":0.45,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55989149,"bid_size":52,"bid_exchange":7,"bid":2.58,"bid_condition":50,"ask_size":131,"ask_exchange":1,"ask":2.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55989137,"bid_size":47,"bid_exchange":7,"bid":0.44,"bid_condition":50,"ask_size":57,"ask_exchange":6,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55989149,"bid_size":50,"bid_exchange":73,"bid":3.81,"bid_condition":50,"ask_size":5,"ask_exchange":69,"ask":3.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55989149,"bid_size":50,"bid_exchange":73,"bid":3.81,"bid_condition":50,"ask_size":5,"ask_exchange":69,"ask":3.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":475000,"right":"P"},"quote":{"ms_of_day":55989140,"bid_size":411,"bid_exchange":46,"bid":0.34,"bid_condition":50,"ask_size":4,"ask_exchange":73,"ask":0.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":575000,"right":"P"},"quote":{"ms_of_day":55989128,"bid_size":80,"bid_exchange":5,"bid":17.84,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":17.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":575000,"right":"P"},"ohlc":{"ms_of_day":55989140,"open":18.63,"high":30.88,"low":14.65,"close":17.87,"volume":17577,"count":1795,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":575000,"right":"P"},"trade":{"ms_of_day":55989140,"sequence":1428086995,"size":1,"condition":18,"price":17.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":575000,"right":"P"},"quote":{"ms_of_day":55989140,"bid_size":80,"bid_exchange":5,"bid":17.84,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":17.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":575000,"right":"P"},"quote":{"ms_of_day":55989140,"bid_size":80,"bid_exchange":5,"bid":17.84,"bid_condition":50,"ask_size":40,"ask_exchange":22,"ask":17.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55989150,"bid_size":50,"bid_exchange":11,"bid":2.05,"bid_condition":50,"ask_size":59,"ask_exchange":69,"ask":2.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55989151,"bid_size":52,"bid_exchange":7,"bid":2.58,"bid_condition":50,"ask_size":131,"ask_exchange":1,"ask":2.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":350000,"right":"C"},"quote":{"ms_of_day":55989134,"bid_size":1,"bid_exchange":73,"bid":1.66,"bid_condition":50,"ask_size":45,"ask_exchange":11,"ask":1.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":350000,"right":"C"},"ohlc":{"ms_of_day":55989141,"open":18.8,"high":19.1,"low":0.1,"close":1.66,"volume":988,"count":383,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":350000,"right":"C"},"trade":{"ms_of_day":55989141,"sequence":-123054990,"size":1,"condition":18,"price":1.66,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":350000,"right":"C"},"quote":{"ms_of_day":55989142,"bid_size":1,"bid_exchange":1,"bid":1.66,"bid_condition":50,"ask_size":45,"ask_exchange":11,"ask":1.73,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55989159,"bid_size":188,"bid_exchange":7,"bid":0.24,"bid_condition":50,"ask_size":308,"ask_exchange":7,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55989159,"open":2.82,"high":7.16,"low":0.09,"close":0.25,"volume":491093,"count":67203,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55989159,"sequence":601002865,"size":2,"condition":18,"price":0.25,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55989138,"bid_size":47,"bid_exchange":7,"bid":0.44,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":535000,"right":"P"},"quote":{"ms_of_day":55989136,"bid_size":389,"bid_exchange":65,"bid":1.41,"bid_condition":50,"ask_size":37,"ask_exchange":9,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":535000,"right":"P"},"ohlc":{"ms_of_day":55989140,"open":4.47,"high":8.95,"low":0.94,"close":1.42,"volume":52643,"count":2868,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":535000,"right":"P"},"trade":{"ms_of_day":55989140,"sequence":1428087555,"size":23,"condition":18,"price":1.42,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55989160,"bid_size":188,"bid_exchange":7,"bid":0.24,"bid_condition":50,"ask_size":18,"ask_exchange":1,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55989160,"bid_size":188,"bid_exchange":7,"bid":0.24,"bid_condition":50,"ask_size":28,"ask_exchange":1,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":114000,"right":"P"},"quote":{"ms_of_day":55989155,"bid_size":43,"bid_exchange":69,"bid":2.11,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":2.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":114000,"right":"P"},"ohlc":{"ms_of_day":55989160,"open":3.67,"high":11.9,"low":0.17,"close":2.12,"volume":99128,"count":16716,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":114000,"right":"P"},"trade":{"ms_of_day":55989160,"sequence":-1152979616,"size":2,"condition":18,"price":2.12,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":114000,"right":"P"},"quote":{"ms_of_day":55989160,"bid_size":43,"bid_exchange":69,"bid":2.11,"bid_condition":50,"ask_size":43,"ask_exchange":69,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"quote":{"ms_of_day":55989141,"bid_size":44,"bid_exchange":69,"bid":2.69,"bid_condition":50,"ask_size":6,"ask_exchange":73,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55989141,"open":13.44,"high":21.3,"low":1.86,"close":2.7,"volume":24327,"count":4578,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"trade":{"ms_of_day":55989141,"sequence":-62449651,"size":5,"condition":95,"price":2.7,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"quote":{"ms_of_day":55989141,"bid_size":44,"bid_exchange":69,"bid":2.69,"bid_condition":50,"ask_size":6,"ask_exchange":73,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55989141,"open":13.44,"high":21.3,"low":1.86,"close":2.7,"volume":24328,"count":4579,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"trade":{"ms_of_day":55989141,"sequence":-62449650,"size":1,"condition":95,"price":2.7,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"quote":{"ms_of_day":55989141,"bid_size":44,"bid_exchange":69,"bid":2.69,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55989153,"bid_size":2,"bid_exchange":60,"bid":1.21,"bid_condition":50,"ask_size":157,"ask_exchange":69,"ask":1.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55989139,"bid_size":142,"bid_exchange":42,"bid":2.22,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":2.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55989145,"open":9.82,"high":19.07,"low":0.92,"close":2.23,"volume":90897,"count":13049,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"trade":{"ms_of_day":55989145,"sequence":1428087702,"size":2,"condition":18,"price":2.23,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55989145,"bid_size":142,"bid_exchange":42,"bid":2.22,"bid_condition":50,"ask_size":59,"ask_exchange":60,"ask":2.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"quote":{"ms_of_day":55989141,"bid_size":44,"bid_exchange":69,"bid":2.69,"bid_condition":50,"ask_size":15,"ask_exchange":6,"ask":2.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ON","expiration":20250620,"strike":40000,"right":"P"},"quote":{"ms_of_day":55989147,"bid_size":106,"bid_exchange":11,"bid":2.13,"bid_condition":50,"ask_size":12,"ask_exchange":1,"ask":2.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ON","expiration":20250620,"strike":40000,"right":"P"},"ohlc":{"ms_of_day":55989147,"open":2.97,"high":3.9,"low":2.1,"close":2.18,"volume":532,"count":106,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ON","expiration":20250620,"strike":40000,"right":"P"},"trade":{"ms_of_day":55989147,"sequence":-1152979878,"size":12,"condition":18,"price":2.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"C"},"quote":{"ms_of_day":55988380,"bid_size":1,"bid_exchange":1,"bid":5.35,"bid_condition":50,"ask_size":652,"ask_exchange":5,"ask":5.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55989151,"open":2.36,"high":5.83,"low":1.8,"close":5.39,"volume":12819,"count":3511,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"C"},"trade":{"ms_of_day":55989151,"sequence":-629548059,"size":1,"condition":130,"price":5.39,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"P"},"quote":{"ms_of_day":55982193,"bid_size":77,"bid_exchange":42,"bid":2.83,"bid_condition":50,"ask_size":941,"ask_exchange":42,"ask":2.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55989151,"open":12.8,"high":12.8,"low":2.73,"close":2.85,"volume":5715,"count":2546,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"P"},"trade":{"ms_of_day":55989151,"sequence":-629548054,"size":1,"condition":130,"price":2.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ON","expiration":20250620,"strike":40000,"right":"P"},"quote":{"ms_of_day":55989147,"bid_size":106,"bid_exchange":11,"bid":2.13,"bid_condition":50,"ask_size":180,"ask_exchange":42,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":114000,"right":"P"},"quote":{"ms_of_day":55989161,"bid_size":55,"bid_exchange":7,"bid":2.11,"bid_condition":50,"ask_size":43,"ask_exchange":69,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"C"},"quote":{"ms_of_day":55989151,"bid_size":50,"bid_exchange":6,"bid":5.25,"bid_condition":50,"ask_size":652,"ask_exchange":5,"ask":5.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"C"},"quote":{"ms_of_day":55989151,"bid_size":50,"bid_exchange":6,"bid":5.25,"bid_condition":50,"ask_size":652,"ask_exchange":5,"ask":5.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19980000,"right":"C"},"quote":{"ms_of_day":55989146,"bid_size":1,"bid_exchange":9,"bid":1.15,"bid_condition":50,"ask_size":25,"ask_exchange":6,"ask":1.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ON","expiration":20250620,"strike":40000,"right":"P"},"quote":{"ms_of_day":55989147,"bid_size":106,"bid_exchange":11,"bid":2.13,"bid_condition":50,"ask_size":180,"ask_exchange":42,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":535000,"right":"P"},"quote":{"ms_of_day":55989141,"bid_size":389,"bid_exchange":65,"bid":1.41,"bid_condition":50,"ask_size":37,"ask_exchange":9,"ask":1.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55989141,"bid_size":59,"bid_exchange":73,"bid":0.32,"bid_condition":50,"ask_size":84,"ask_exchange":11,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55989141,"open":6.96,"high":7.74,"low":0.13,"close":0.33,"volume":188570,"count":24606,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"trade":{"ms_of_day":55989141,"sequence":-62449513,"size":6,"condition":95,"price":0.33,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":569000,"right":"C"},"quote":{"ms_of_day":55989145,"bid_size":40,"bid_exchange":7,"bid":5.61,"bid_condition":50,"ask_size":50,"ask_exchange":76,"ask":5.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55989145,"open":5.3,"high":10.72,"low":4.21,"close":5.61,"volume":3457,"count":669,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":569000,"right":"C"},"trade":{"ms_of_day":55989145,"sequence":1428088145,"size":10,"condition":18,"price":5.61,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":569000,"right":"C"},"quote":{"ms_of_day":55989145,"bid_size":73,"bid_exchange":60,"bid":5.6,"bid_condition":50,"ask_size":50,"ask_exchange":76,"ask":5.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":582000,"right":"C"},"quote":{"ms_of_day":55966704,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":13196,"ask_exchange":6,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":582000,"right":"C"},"ohlc":{"ms_of_day":55989165,"open":0.41,"high":0.79,"low":0.01,"close":0.01,"volume":16819,"count":2457,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":582000,"right":"C"},"trade":{"ms_of_day":55989165,"sequence":601004197,"size":2,"condition":130,"price":0.01,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55989147,"bid_size":142,"bid_exchange":42,"bid":2.22,"bid_condition":50,"ask_size":50,"ask_exchange":11,"ask":2.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55989142,"bid_size":435,"bid_exchange":1,"bid":0.32,"bid_condition":50,"ask_size":84,"ask_exchange":11,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55989142,"bid_size":59,"bid_exchange":73,"bid":0.32,"bid_condition":50,"ask_size":84,"ask_exchange":11,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":535000,"right":"P"},"quote":{"ms_of_day":55989142,"bid_size":389,"bid_exchange":65,"bid":1.41,"bid_condition":50,"ask_size":269,"ask_exchange":7,"ask":1.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"quote":{"ms_of_day":55989147,"bid_size":1,"bid_exchange":5,"bid":0.54,"bid_condition":50,"ask_size":100,"ask_exchange":1,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"ohlc":{"ms_of_day":55989160,"open":15.05,"high":19.8,"low":0.28,"close":0.54,"volume":11647,"count":2442,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"trade":{"ms_of_day":55989160,"sequence":-627023625,"size":1,"condition":18,"price":0.54,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250402,"strike":569000,"right":"C"},"quote":{"ms_of_day":55989147,"bid_size":50,"bid_exchange":73,"bid":5.6,"bid_condition":50,"ask_size":50,"ask_exchange":76,"ask":5.62,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55989168,"bid_size":84,"bid_exchange":60,"bid":1.33,"bid_condition":50,"ask_size":8,"ask_exchange":7,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55989168,"open":3.5,"high":8.82,"low":0.42,"close":1.35,"volume":445903,"count":47805,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"trade":{"ms_of_day":55989168,"sequence":601004775,"size":1,"condition":95,"price":1.35,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55989136,"bid_size":99,"bid_exchange":42,"bid":0.14,"bid_condition":50,"ask_size":178,"ask_exchange":47,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55989140,"open":5.99,"high":6.8,"low":0.11,"close":0.14,"volume":207726,"count":28876,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"trade":{"ms_of_day":55989140,"sequence":-62448959,"size":3,"condition":95,"price":0.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55989145,"bid_size":30,"bid_exchange":69,"bid":2.7,"bid_condition":50,"ask_size":50,"ask_exchange":11,"ask":2.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55989149,"open":8.98,"high":20.6,"low":1.08,"close":2.71,"volume":157157,"count":25816,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"trade":{"ms_of_day":55989149,"sequence":1428088935,"size":3,"condition":95,"price":2.71,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55989168,"bid_size":84,"bid_exchange":60,"bid":1.33,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":1.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55989170,"bid_size":84,"bid_exchange":60,"bid":1.33,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":1.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":483000,"right":"C"},"quote":{"ms_of_day":55989143,"bid_size":48,"bid_exchange":11,"bid":7.86,"bid_condition":50,"ask_size":44,"ask_exchange":73,"ask":7.91,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55989150,"bid_size":52,"bid_exchange":1,"bid":2.7,"bid_condition":50,"ask_size":50,"ask_exchange":11,"ask":2.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250815,"strike":170000,"right":"P"},"quote":{"ms_of_day":55989170,"bid_size":209,"bid_exchange":43,"bid":13.0,"bid_condition":50,"ask_size":30,"ask_exchange":47,"ask":13.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250815,"strike":170000,"right":"P"},"ohlc":{"ms_of_day":55989170,"open":15.0,"high":15.0,"low":8.5,"close":13.2,"volume":19,"count":10,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250815,"strike":170000,"right":"P"},"trade":{"ms_of_day":55989170,"sequence":-627022616,"size":4,"condition":18,"price":13.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250327,"strike":572000,"right":"C"},"quote":{"ms_of_day":55989147,"bid_size":1,"bid_exchange":5,"bid":0.25,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"quote":{"ms_of_day":55989143,"bid_size":25,"bid_exchange":47,"bid":1.24,"bid_condition":50,"ask_size":63,"ask_exchange":11,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"ohlc":{"ms_of_day":55989145,"open":8.08,"high":20.06,"low":0.87,"close":1.25,"volume":70861,"count":8431,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"trade":{"ms_of_day":55989145,"sequence":-62448430,"size":15,"condition":95,"price":1.25,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":477000,"right":"P"},"quote":{"ms_of_day":55989143,"bid_size":124,"bid_exchange":7,"bid":0.6,"bid_condition":50,"ask_size":50,"ask_exchange":60,"ask":0.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":477000,"right":"P"},"ohlc":{"ms_of_day":55989145,"open":10.27,"high":18.5,"low":0.42,"close":0.61,"volume":19827,"count":2257,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":477000,"right":"P"},"trade":{"ms_of_day":55989145,"sequence":-62448428,"size":2,"condition":95,"price":0.61,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":486000,"right":"C"},"quote":{"ms_of_day":55989141,"bid_size":3,"bid_exchange":43,"bid":1.65,"bid_condition":50,"ask_size":55,"ask_exchange":73,"ask":1.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":486000,"right":"C"},"ohlc":{"ms_of_day":55989142,"open":15.2,"high":16.64,"low":1.27,"close":1.65,"volume":23676,"count":4321,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":486000,"right":"C"},"trade":{"ms_of_day":55989142,"sequence":-62448417,"size":3,"condition":95,"price":1.65,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":486000,"right":"C"},"quote":{"ms_of_day":55989142,"bid_size":88,"bid_exchange":11,"bid":1.64,"bid_condition":50,"ask_size":55,"ask_exchange":73,"ask":1.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"quote":{"ms_of_day":55989143,"bid_size":25,"bid_exchange":47,"bid":1.24,"bid_condition":50,"ask_size":63,"ask_exchange":11,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"ohlc":{"ms_of_day":55989145,"open":8.08,"high":20.06,"low":0.87,"close":1.25,"volume":70871,"count":8432,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"trade":{"ms_of_day":55989145,"sequence":-62448412,"size":10,"condition":95,"price":1.25,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"quote":{"ms_of_day":55989145,"bid_size":30,"bid_exchange":69,"bid":1.53,"bid_condition":50,"ask_size":40,"ask_exchange":11,"ask":1.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"ohlc":{"ms_of_day":55989145,"open":12.62,"high":18.23,"low":1.11,"close":1.54,"volume":23483,"count":3938,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"trade":{"ms_of_day":55989145,"sequence":-62448397,"size":5,"condition":95,"price":1.54,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55989170,"bid_size":1063,"bid_exchange":43,"bid":5.5,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":6.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":170000,"right":"P"},"quote":{"ms_of_day":55989170,"bid_size":171,"bid_exchange":43,"bid":7.5,"bid_condition":50,"ask_size":7,"ask_exchange":1,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":170000,"right":"P"},"ohlc":{"ms_of_day":55989170,"open":8.94,"high":15.1,"low":4.6,"close":7.7,"volume":109,"count":42,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":170000,"right":"P"},"trade":{"ms_of_day":55989170,"sequence":-627022097,"size":1,"condition":18,"price":7.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250417,"strike":95000,"right":"P"},"quote":{"ms_of_day":55989144,"bid_size":499,"bid_exchange":5,"bid":18.4,"bid_condition":50,"ask_size":5,"ask_exchange":60,"ask":18.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250417,"strike":95000,"right":"P"},"ohlc":{"ms_of_day":55989146,"open":16.62,"high":18.75,"low":5.86,"close":18.75,"volume":245,"count":72,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250417,"strike":95000,"right":"P"},"trade":{"ms_of_day":55989146,"sequence":-123049776,"size":5,"condition":18,"price":18.75,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250417,"strike":95000,"right":"P"},"quote":{"ms_of_day":55989146,"bid_size":499,"bid_exchange":5,"bid":18.4,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":18.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55989142,"bid_size":99,"bid_exchange":42,"bid":0.14,"bid_condition":50,"ask_size":178,"ask_exchange":47,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55989142,"bid_size":99,"bid_exchange":42,"bid":0.14,"bid_condition":50,"ask_size":224,"ask_exchange":7,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"quote":{"ms_of_day":55989150,"bid_size":74,"bid_exchange":7,"bid":0.3,"bid_condition":50,"ask_size":701,"ask_exchange":5,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"ohlc":{"ms_of_day":55989165,"open":11.96,"high":14.33,"low":0.18,"close":0.47,"volume":75149,"count":11587,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"trade":{"ms_of_day":55989165,"sequence":601006208,"size":2,"condition":130,"price":0.47,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5600000,"right":"P"},"quote":{"ms_of_day":55989154,"bid_size":389,"bid_exchange":5,"bid":0.85,"bid_condition":50,"ask_size":108,"ask_exchange":5,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5600000,"right":"P"},"ohlc":{"ms_of_day":55989154,"open":51.45,"high":80.33,"low":0.75,"close":0.9,"volume":13277,"count":2414,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5600000,"right":"P"},"trade":{"ms_of_day":55989154,"sequence":601006146,"size":1,"condition":18,"price":0.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55989166,"bid_size":50,"bid_exchange":60,"bid":3.16,"bid_condition":50,"ask_size":10,"ask_exchange":6,"ask":3.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55989166,"open":16.95,"high":16.97,"low":2.0,"close":3.16,"volume":78417,"count":13171,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55989166,"sequence":601006480,"size":10,"condition":18,"price":3.16,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55989166,"bid_size":50,"bid_exchange":60,"bid":3.16,"bid_condition":50,"ask_size":70,"ask_exchange":73,"ask":3.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":170000,"right":"P"},"quote":{"ms_of_day":55989170,"bid_size":171,"bid_exchange":43,"bid":7.5,"bid_condition":50,"ask_size":7,"ask_exchange":1,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":170000,"right":"P"},"ohlc":{"ms_of_day":55989171,"open":8.94,"high":15.1,"low":4.6,"close":7.7,"volume":110,"count":43,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":170000,"right":"P"},"trade":{"ms_of_day":55989171,"sequence":-627022018,"size":1,"condition":18,"price":7.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":170000,"right":"P"},"quote":{"ms_of_day":55989171,"bid_size":171,"bid_exchange":43,"bid":7.5,"bid_condition":50,"ask_size":6,"ask_exchange":1,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":170000,"right":"P"},"quote":{"ms_of_day":55989171,"bid_size":171,"bid_exchange":43,"bid":7.5,"bid_condition":50,"ask_size":6,"ask_exchange":1,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":170000,"right":"P"},"ohlc":{"ms_of_day":55989171,"open":8.94,"high":15.1,"low":4.6,"close":7.7,"volume":111,"count":44,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":170000,"right":"P"},"trade":{"ms_of_day":55989171,"sequence":-627022012,"size":1,"condition":18,"price":7.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5600000,"right":"P"},"quote":{"ms_of_day":55989155,"bid_size":481,"bid_exchange":5,"bid":0.85,"bid_condition":50,"ask_size":108,"ask_exchange":5,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":170000,"right":"P"},"quote":{"ms_of_day":55989171,"bid_size":171,"bid_exchange":43,"bid":7.5,"bid_condition":50,"ask_size":5,"ask_exchange":1,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":486000,"right":"C"},"quote":{"ms_of_day":55989143,"bid_size":88,"bid_exchange":11,"bid":1.64,"bid_condition":50,"ask_size":55,"ask_exchange":73,"ask":1.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VRT","expiration":20250417,"strike":95000,"right":"P"},"quote":{"ms_of_day":55989147,"bid_size":499,"bid_exchange":5,"bid":18.4,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":18.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55989171,"bid_size":85,"bid_exchange":5,"bid":8.1,"bid_condition":50,"ask_size":1096,"ask_exchange":43,"ask":12.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55989171,"open":31.0,"high":37.95,"low":9.15,"close":9.15,"volume":20,"count":15,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55989171,"sequence":-627021820,"size":1,"condition":18,"price":9.15,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":477000,"right":"P"},"quote":{"ms_of_day":55989143,"bid_size":124,"bid_exchange":7,"bid":0.6,"bid_condition":50,"ask_size":50,"ask_exchange":60,"ask":0.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":477000,"right":"P"},"ohlc":{"ms_of_day":55989146,"open":10.27,"high":18.5,"low":0.42,"close":0.61,"volume":19828,"count":2258,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":477000,"right":"P"},"trade":{"ms_of_day":55989146,"sequence":-62447891,"size":1,"condition":95,"price":0.61,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":477000,"right":"P"},"quote":{"ms_of_day":55989146,"bid_size":124,"bid_exchange":7,"bid":0.6,"bid_condition":50,"ask_size":50,"ask_exchange":60,"ask":0.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":552000,"right":"P"},"quote":{"ms_of_day":55989146,"bid_size":12,"bid_exchange":69,"bid":2.83,"bid_condition":50,"ask_size":41,"ask_exchange":65,"ask":2.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":552000,"right":"P"},"ohlc":{"ms_of_day":55989147,"open":10.1,"high":13.28,"low":1.86,"close":2.84,"volume":724,"count":125,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":552000,"right":"P"},"trade":{"ms_of_day":55989147,"sequence":1428090220,"size":21,"condition":95,"price":2.84,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":552000,"right":"P"},"quote":{"ms_of_day":55989147,"bid_size":12,"bid_exchange":69,"bid":2.83,"bid_condition":50,"ask_size":20,"ask_exchange":65,"ask":2.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"quote":{"ms_of_day":55989147,"bid_size":1,"bid_exchange":5,"bid":0.54,"bid_condition":50,"ask_size":100,"ask_exchange":1,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"ohlc":{"ms_of_day":55989168,"open":15.05,"high":19.8,"low":0.28,"close":0.54,"volume":11648,"count":2443,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"trade":{"ms_of_day":55989168,"sequence":-627021361,"size":1,"condition":18,"price":0.54,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"quote":{"ms_of_day":55989168,"bid_size":1,"bid_exchange":1,"bid":0.54,"bid_condition":50,"ask_size":100,"ask_exchange":1,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":552000,"right":"P"},"quote":{"ms_of_day":55989147,"bid_size":12,"bid_exchange":69,"bid":2.83,"bid_condition":50,"ask_size":146,"ask_exchange":42,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55989169,"bid_size":65,"bid_exchange":73,"bid":3.16,"bid_condition":50,"ask_size":70,"ask_exchange":73,"ask":3.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55989173,"bid_size":85,"bid_exchange":5,"bid":8.1,"bid_condition":50,"ask_size":1049,"ask_exchange":43,"ask":12.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":477000,"right":"P"},"quote":{"ms_of_day":55989148,"bid_size":124,"bid_exchange":7,"bid":0.6,"bid_condition":50,"ask_size":50,"ask_exchange":60,"ask":0.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55989166,"bid_size":1077,"bid_exchange":43,"bid":5.9,"bid_condition":50,"ask_size":41,"ask_exchange":11,"ask":6.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5835000,"right":"C"},"quote":{"ms_of_day":55989160,"bid_size":15,"bid_exchange":5,"bid":16.7,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":16.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55989147,"bid_size":59,"bid_exchange":73,"bid":0.32,"bid_condition":50,"ask_size":84,"ask_exchange":11,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55989149,"open":6.96,"high":7.74,"low":0.13,"close":0.33,"volume":188571,"count":24607,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"trade":{"ms_of_day":55989149,"sequence":-62447021,"size":1,"condition":95,"price":0.33,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250815,"strike":170000,"right":"P"},"quote":{"ms_of_day":55989173,"bid_size":200,"bid_exchange":43,"bid":13.0,"bid_condition":50,"ask_size":30,"ask_exchange":47,"ask":13.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"quote":{"ms_of_day":55989149,"bid_size":25,"bid_exchange":47,"bid":1.24,"bid_condition":50,"ask_size":63,"ask_exchange":11,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":170000,"right":"P"},"quote":{"ms_of_day":55989171,"bid_size":171,"bid_exchange":43,"bid":7.5,"bid_condition":50,"ask_size":5,"ask_exchange":1,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":170000,"right":"P"},"ohlc":{"ms_of_day":55989174,"open":8.94,"high":15.1,"low":4.6,"close":7.7,"volume":116,"count":45,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":170000,"right":"P"},"trade":{"ms_of_day":55989174,"sequence":-627018770,"size":5,"condition":18,"price":7.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":170000,"right":"P"},"quote":{"ms_of_day":55989174,"bid_size":171,"bid_exchange":43,"bid":7.5,"bid_condition":50,"ask_size":2,"ask_exchange":76,"ask":7.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55989162,"bid_size":52,"bid_exchange":1,"bid":2.7,"bid_condition":50,"ask_size":50,"ask_exchange":73,"ask":2.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55989175,"bid_size":85,"bid_exchange":5,"bid":8.1,"bid_condition":50,"ask_size":1048,"ask_exchange":43,"ask":12.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"quote":{"ms_of_day":55989151,"bid_size":44,"bid_exchange":69,"bid":1.53,"bid_condition":50,"ask_size":40,"ask_exchange":11,"ask":1.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55989152,"bid_size":80,"bid_exchange":73,"bid":0.32,"bid_condition":50,"ask_size":84,"ask_exchange":11,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250620,"strike":170000,"right":"P"},"quote":{"ms_of_day":55989176,"bid_size":171,"bid_exchange":43,"bid":7.5,"bid_condition":50,"ask_size":7,"ask_exchange":47,"ask":7.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250815,"strike":30000,"right":"P"},"quote":{"ms_of_day":55989161,"bid_size":617,"bid_exchange":43,"bid":4.45,"bid_condition":50,"ask_size":13,"ask_exchange":46,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250815,"strike":30000,"right":"P"},"ohlc":{"ms_of_day":55989169,"open":4.35,"high":5.55,"low":3.18,"close":4.5,"volume":3769,"count":114,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250815,"strike":30000,"right":"P"},"trade":{"ms_of_day":55989169,"sequence":601007689,"size":1,"condition":18,"price":4.5,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250815,"strike":30000,"right":"P"},"quote":{"ms_of_day":55989161,"bid_size":617,"bid_exchange":43,"bid":4.45,"bid_condition":50,"ask_size":13,"ask_exchange":46,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250815,"strike":30000,"right":"P"},"ohlc":{"ms_of_day":55989169,"open":4.35,"high":5.55,"low":3.18,"close":4.5,"volume":3771,"count":115,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250815,"strike":30000,"right":"P"},"trade":{"ms_of_day":55989169,"sequence":601007697,"size":2,"condition":18,"price":4.5,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250815,"strike":30000,"right":"P"},"quote":{"ms_of_day":55989169,"bid_size":617,"bid_exchange":43,"bid":4.45,"bid_condition":50,"ask_size":173,"ask_exchange":69,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250815,"strike":30000,"right":"P"},"quote":{"ms_of_day":55989170,"bid_size":617,"bid_exchange":43,"bid":4.45,"bid_condition":50,"ask_size":173,"ask_exchange":69,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19920000,"right":"C"},"quote":{"ms_of_day":55989154,"bid_size":2,"bid_exchange":6,"bid":6.9,"bid_condition":50,"ask_size":5,"ask_exchange":6,"ask":8.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19920000,"right":"C"},"ohlc":{"ms_of_day":55989164,"open":35.32,"high":100.5,"low":6.3,"close":7.62,"volume":701,"count":469,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19920000,"right":"C"},"trade":{"ms_of_day":55989164,"sequence":843079547,"size":1,"condition":130,"price":7.62,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19950000,"right":"C"},"quote":{"ms_of_day":55989164,"bid_size":5,"bid_exchange":9,"bid":2.5,"bid_condition":50,"ask_size":6,"ask_exchange":6,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19950000,"right":"C"},"ohlc":{"ms_of_day":55989164,"open":27.07,"high":80.6,"low":2.1,"close":2.79,"volume":734,"count":479,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19950000,"right":"C"},"trade":{"ms_of_day":55989164,"sequence":843079548,"size":2,"condition":130,"price":2.79,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19980000,"right":"C"},"quote":{"ms_of_day":55989153,"bid_size":10,"bid_exchange":6,"bid":1.0,"bid_condition":50,"ask_size":13,"ask_exchange":6,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19980000,"right":"C"},"ohlc":{"ms_of_day":55989164,"open":245.67,"high":245.67,"low":1.0,"close":1.22,"volume":579,"count":357,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19980000,"right":"C"},"trade":{"ms_of_day":55989164,"sequence":843079549,"size":1,"condition":130,"price":1.22,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250815,"strike":170000,"right":"P"},"quote":{"ms_of_day":55989178,"bid_size":153,"bid_exchange":43,"bid":13.0,"bid_condition":50,"ask_size":30,"ask_exchange":47,"ask":13.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"quote":{"ms_of_day":55989168,"bid_size":1,"bid_exchange":1,"bid":0.54,"bid_condition":50,"ask_size":100,"ask_exchange":1,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"ohlc":{"ms_of_day":55989181,"open":15.05,"high":19.8,"low":0.28,"close":0.54,"volume":11649,"count":2444,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"trade":{"ms_of_day":55989181,"sequence":-627015356,"size":1,"condition":18,"price":0.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"quote":{"ms_of_day":55989181,"bid_size":1,"bid_exchange":42,"bid":0.54,"bid_condition":50,"ask_size":101,"ask_exchange":11,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"quote":{"ms_of_day":55989181,"bid_size":1,"bid_exchange":42,"bid":0.54,"bid_condition":50,"ask_size":101,"ask_exchange":11,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"ohlc":{"ms_of_day":55989181,"open":15.05,"high":19.8,"low":0.28,"close":0.54,"volume":11650,"count":2445,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"trade":{"ms_of_day":55989181,"sequence":-627015315,"size":1,"condition":18,"price":0.54,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"quote":{"ms_of_day":55989181,"bid_size":1,"bid_exchange":42,"bid":0.54,"bid_condition":50,"ask_size":101,"ask_exchange":11,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"ohlc":{"ms_of_day":55989182,"open":15.05,"high":19.8,"low":0.28,"close":0.54,"volume":11651,"count":2446,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"trade":{"ms_of_day":55989182,"sequence":-627014816,"size":1,"condition":18,"price":0.54,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"quote":{"ms_of_day":55989182,"bid_size":6,"bid_exchange":60,"bid":0.52,"bid_condition":50,"ask_size":101,"ask_exchange":11,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"quote":{"ms_of_day":55989182,"bid_size":6,"bid_exchange":60,"bid":0.52,"bid_condition":50,"ask_size":101,"ask_exchange":11,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"ohlc":{"ms_of_day":55989182,"open":15.05,"high":19.8,"low":0.28,"close":0.54,"volume":11652,"count":2447,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"trade":{"ms_of_day":55989182,"sequence":-627014604,"size":1,"condition":18,"price":0.54,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"quote":{"ms_of_day":55989182,"bid_size":10,"bid_exchange":60,"bid":0.52,"bid_condition":50,"ask_size":101,"ask_exchange":11,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"quote":{"ms_of_day":55989155,"bid_size":36,"bid_exchange":7,"bid":1.53,"bid_condition":50,"ask_size":40,"ask_exchange":11,"ask":1.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":569000,"right":"C"},"quote":{"ms_of_day":55989166,"bid_size":10,"bid_exchange":60,"bid":12.42,"bid_condition":50,"ask_size":82,"ask_exchange":43,"ask":12.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55989171,"open":25.02,"high":25.02,"low":10.5,"close":12.42,"volume":1038,"count":197,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":569000,"right":"C"},"trade":{"ms_of_day":55989171,"sequence":1428094196,"size":10,"condition":95,"price":12.42,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":569000,"right":"C"},"quote":{"ms_of_day":55989171,"bid_size":94,"bid_exchange":22,"bid":12.4,"bid_condition":50,"ask_size":82,"ask_exchange":43,"ask":12.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":569000,"right":"C"},"quote":{"ms_of_day":55989171,"bid_size":94,"bid_exchange":22,"bid":12.4,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":12.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250620,"strike":57500,"right":"C"},"quote":{"ms_of_day":55985656,"bid_size":4,"bid_exchange":60,"bid":0.54,"bid_condition":50,"ask_size":159,"ask_exchange":42,"ask":0.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250620,"strike":57500,"right":"C"},"ohlc":{"ms_of_day":55989170,"open":1.35,"high":1.85,"low":0.33,"close":0.54,"volume":2377,"count":379,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250620,"strike":57500,"right":"C"},"trade":{"ms_of_day":55989170,"sequence":-629541337,"size":1,"condition":125,"price":0.54,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250620,"strike":57500,"right":"C"},"quote":{"ms_of_day":55989171,"bid_size":4,"bid_exchange":60,"bid":0.54,"bid_condition":50,"ask_size":193,"ask_exchange":7,"ask":0.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250620,"strike":57500,"right":"C"},"quote":{"ms_of_day":55989171,"bid_size":4,"bid_exchange":60,"bid":0.54,"bid_condition":50,"ask_size":258,"ask_exchange":73,"ask":0.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250815,"strike":30000,"right":"P"},"quote":{"ms_of_day":55989170,"bid_size":881,"bid_exchange":43,"bid":4.45,"bid_condition":50,"ask_size":577,"ask_exchange":73,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250815,"strike":30000,"right":"P"},"ohlc":{"ms_of_day":55989176,"open":4.35,"high":5.55,"low":3.18,"close":4.5,"volume":3772,"count":116,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250815,"strike":30000,"right":"P"},"trade":{"ms_of_day":55989176,"sequence":601009525,"size":1,"condition":18,"price":4.5,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":177500,"right":"C"},"quote":{"ms_of_day":55989183,"bid_size":49,"bid_exchange":60,"bid":0.52,"bid_condition":50,"ask_size":101,"ask_exchange":11,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19950000,"right":"C"},"quote":{"ms_of_day":55989168,"bid_size":5,"bid_exchange":9,"bid":2.5,"bid_condition":50,"ask_size":6,"ask_exchange":6,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":560000,"right":"P"},"quote":{"ms_of_day":55989164,"bid_size":117,"bid_exchange":76,"bid":5.45,"bid_condition":50,"ask_size":62,"ask_exchange":11,"ask":5.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":560000,"right":"P"},"ohlc":{"ms_of_day":55989164,"open":8.6,"high":18.2,"low":3.5,"close":5.46,"volume":164664,"count":8734,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":560000,"right":"P"},"trade":{"ms_of_day":55989164,"sequence":1428096367,"size":4,"condition":130,"price":5.46,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":547000,"right":"P"},"quote":{"ms_of_day":55989163,"bid_size":142,"bid_exchange":60,"bid":2.75,"bid_condition":50,"ask_size":64,"ask_exchange":22,"ask":2.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":547000,"right":"P"},"ohlc":{"ms_of_day":55989164,"open":6.56,"high":12.42,"low":1.78,"close":2.76,"volume":35426,"count":686,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":547000,"right":"P"},"trade":{"ms_of_day":55989164,"sequence":1428096368,"size":4,"condition":130,"price":2.76,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"quote":{"ms_of_day":55989195,"bid_size":74,"bid_exchange":7,"bid":0.3,"bid_condition":50,"ask_size":659,"ask_exchange":4,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":560000,"right":"P"},"quote":{"ms_of_day":55989165,"bid_size":551,"bid_exchange":6,"bid":5.45,"bid_condition":50,"ask_size":62,"ask_exchange":11,"ask":5.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19950000,"right":"C"},"quote":{"ms_of_day":55989169,"bid_size":5,"bid_exchange":9,"bid":2.5,"bid_condition":50,"ask_size":6,"ask_exchange":6,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"P"},"quote":{"ms_of_day":55989163,"bid_size":80,"bid_exchange":73,"bid":0.32,"bid_condition":50,"ask_size":84,"ask_exchange":11,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"quote":{"ms_of_day":55989201,"bid_size":74,"bid_exchange":7,"bid":0.3,"bid_condition":50,"ask_size":659,"ask_exchange":4,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DFS","expiration":20250516,"strike":150000,"right":"P"},"quote":{"ms_of_day":55989211,"bid_size":1,"bid_exchange":1,"bid":8.2,"bid_condition":50,"ask_size":12,"ask_exchange":11,"ask":8.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COF","expiration":20250417,"strike":190000,"right":"C"},"quote":{"ms_of_day":55989153,"bid_size":192,"bid_exchange":22,"bid":2.3,"bid_condition":50,"ask_size":35,"ask_exchange":65,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COF","expiration":20250417,"strike":190000,"right":"C"},"ohlc":{"ms_of_day":55989211,"open":9.2,"high":9.2,"low":0.7,"close":2.85,"volume":14295,"count":380,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COF","expiration":20250417,"strike":190000,"right":"C"},"trade":{"ms_of_day":55989211,"sequence":-615274446,"size":1,"condition":125,"price":2.85,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":6000000,"right":"P"},"quote":{"ms_of_day":55989185,"bid_size":2,"bid_exchange":5,"bid":290.3,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":296.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":480000,"right":"P"},"quote":{"ms_of_day":55989167,"bid_size":25,"bid_exchange":47,"bid":1.24,"bid_condition":50,"ask_size":47,"ask_exchange":6,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":22000,"right":"P"},"quote":{"ms_of_day":55989143,"bid_size":856,"bid_exchange":31,"bid":0.18,"bid_condition":50,"ask_size":811,"ask_exchange":31,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":22000,"right":"P"},"ohlc":{"ms_of_day":55989164,"open":0.65,"high":2.98,"low":0.1,"close":0.2,"volume":5478,"count":843,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":22000,"right":"P"},"trade":{"ms_of_day":55989164,"sequence":-629534721,"size":5,"condition":18,"price":0.2,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DFS","expiration":20250516,"strike":150000,"right":"P"},"quote":{"ms_of_day":55989213,"bid_size":1,"bid_exchange":1,"bid":8.2,"bid_condition":50,"ask_size":12,"ask_exchange":7,"ask":8.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":22000,"right":"P"},"quote":{"ms_of_day":55989164,"bid_size":856,"bid_exchange":31,"bid":0.18,"bid_condition":50,"ask_size":1013,"ask_exchange":42,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250919,"strike":155000,"right":"C"},"quote":{"ms_of_day":55989213,"bid_size":10,"bid_exchange":7,"bid":3.9,"bid_condition":50,"ask_size":1258,"ask_exchange":5,"ask":3.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250919,"strike":155000,"right":"C"},"ohlc":{"ms_of_day":55989214,"open":8.16,"high":8.16,"low":3.7,"close":3.9,"volume":14620,"count":804,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250919,"strike":155000,"right":"C"},"trade":{"ms_of_day":55989214,"sequence":735058939,"size":10,"condition":18,"price":3.9,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250919,"strike":155000,"right":"C"},"quote":{"ms_of_day":55989214,"bid_size":973,"bid_exchange":65,"bid":3.85,"bid_condition":50,"ask_size":1258,"ask_exchange":5,"ask":3.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":22000,"right":"P"},"quote":{"ms_of_day":55989164,"bid_size":856,"bid_exchange":31,"bid":0.18,"bid_condition":50,"ask_size":1623,"ask_exchange":31,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250919,"strike":155000,"right":"C"},"quote":{"ms_of_day":55989214,"bid_size":973,"bid_exchange":65,"bid":3.85,"bid_condition":50,"ask_size":164,"ask_exchange":60,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COF","expiration":20250417,"strike":190000,"right":"C"},"quote":{"ms_of_day":55989211,"bid_size":192,"bid_exchange":22,"bid":2.3,"bid_condition":50,"ask_size":32,"ask_exchange":22,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COF","expiration":20250417,"strike":190000,"right":"C"},"quote":{"ms_of_day":55989211,"bid_size":192,"bid_exchange":22,"bid":2.3,"bid_condition":50,"ask_size":32,"ask_exchange":22,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COF","expiration":20250417,"strike":190000,"right":"C"},"ohlc":{"ms_of_day":55989211,"open":9.2,"high":9.2,"low":0.7,"close":2.86,"volume":14296,"count":381,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COF","expiration":20250417,"strike":190000,"right":"C"},"trade":{"ms_of_day":55989211,"sequence":-615274419,"size":1,"condition":125,"price":2.86,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COF","expiration":20250417,"strike":190000,"right":"C"},"quote":{"ms_of_day":55989212,"bid_size":192,"bid_exchange":22,"bid":2.3,"bid_condition":50,"ask_size":53,"ask_exchange":1,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":560000,"right":"P"},"quote":{"ms_of_day":55989170,"bid_size":551,"bid_exchange":6,"bid":5.45,"bid_condition":50,"ask_size":46,"ask_exchange":22,"ask":5.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250328,"strike":12500,"right":"C"},"quote":{"ms_of_day":55986114,"bid_size":1083,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":1167,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250328,"strike":12500,"right":"C"},"ohlc":{"ms_of_day":55989175,"open":2.39,"high":2.54,"low":0.02,"close":0.05,"volume":8925,"count":1165,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250328,"strike":12500,"right":"C"},"trade":{"ms_of_day":55989175,"sequence":-123035542,"size":1,"condition":95,"price":0.05,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250328,"strike":12500,"right":"C"},"quote":{"ms_of_day":55989176,"bid_size":1083,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":1707,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250328,"strike":12500,"right":"C"},"quote":{"ms_of_day":55989176,"bid_size":1083,"bid_exchange":46,"bid":0.04,"bid_condition":50,"ask_size":1707,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":460000,"right":"P"},"quote":{"ms_of_day":55989147,"bid_size":116,"bid_exchange":69,"bid":3.1,"bid_condition":50,"ask_size":26,"ask_exchange":60,"ask":3.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":460000,"right":"P"},"ohlc":{"ms_of_day":55989149,"open":6.2,"high":14.38,"low":2.64,"close":3.13,"volume":31114,"count":3081,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":460000,"right":"P"},"trade":{"ms_of_day":55989149,"sequence":38617119,"size":9,"condition":95,"price":3.13,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":460000,"right":"P"},"quote":{"ms_of_day":55989149,"bid_size":22,"bid_exchange":46,"bid":3.11,"bid_condition":50,"ask_size":26,"ask_exchange":60,"ask":3.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20260320,"strike":480000,"right":"P"},"quote":{"ms_of_day":55989188,"bid_size":101,"bid_exchange":42,"bid":10.84,"bid_condition":50,"ask_size":4,"ask_exchange":7,"ask":10.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20260320,"strike":480000,"right":"P"},"ohlc":{"ms_of_day":55989200,"open":12.57,"high":14.47,"low":9.98,"close":10.86,"volume":532,"count":88,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20260320,"strike":480000,"right":"P"},"trade":{"ms_of_day":55989200,"sequence":1428102823,"size":1,"condition":18,"price":10.86,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20260320,"strike":480000,"right":"P"},"quote":{"ms_of_day":55989200,"bid_size":101,"bid_exchange":42,"bid":10.84,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":10.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19980000,"right":"C"},"quote":{"ms_of_day":55989200,"bid_size":10,"bid_exchange":6,"bid":1.0,"bid_condition":50,"ask_size":20,"ask_exchange":9,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":470000,"right":"P"},"quote":{"ms_of_day":55989149,"bid_size":30,"bid_exchange":69,"bid":5.12,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":5.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":470000,"right":"P"},"ohlc":{"ms_of_day":55989152,"open":8.32,"high":18.39,"low":4.36,"close":5.14,"volume":40612,"count":4718,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":470000,"right":"P"},"trade":{"ms_of_day":55989152,"sequence":38618820,"size":10,"condition":95,"price":5.14,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":460000,"right":"P"},"quote":{"ms_of_day":55989153,"bid_size":65,"bid_exchange":46,"bid":3.11,"bid_condition":50,"ask_size":26,"ask_exchange":60,"ask":3.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55989192,"bid_size":5,"bid_exchange":31,"bid":0.74,"bid_condition":50,"ask_size":31,"ask_exchange":4,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55989192,"open":9.14,"high":9.42,"low":0.32,"close":0.74,"volume":134649,"count":18597,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"trade":{"ms_of_day":55989192,"sequence":-62441078,"size":5,"condition":18,"price":0.74,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55989192,"bid_size":50,"bid_exchange":31,"bid":0.74,"bid_condition":50,"ask_size":31,"ask_exchange":4,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55989192,"bid_size":45,"bid_exchange":31,"bid":0.74,"bid_condition":50,"ask_size":31,"ask_exchange":4,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":470000,"right":"P"},"quote":{"ms_of_day":55989159,"bid_size":30,"bid_exchange":69,"bid":5.12,"bid_condition":50,"ask_size":10,"ask_exchange":73,"ask":5.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250815,"strike":30000,"right":"P"},"quote":{"ms_of_day":55989233,"bid_size":865,"bid_exchange":43,"bid":4.45,"bid_condition":50,"ask_size":577,"ask_exchange":73,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5670000,"right":"P"},"quote":{"ms_of_day":55989228,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":401,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19920000,"right":"C"},"quote":{"ms_of_day":55989233,"bid_size":2,"bid_exchange":6,"bid":6.9,"bid_condition":50,"ask_size":10,"ask_exchange":6,"ask":8.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":488000,"right":"C"},"quote":{"ms_of_day":55989189,"bid_size":57,"bid_exchange":73,"bid":2.39,"bid_condition":50,"ask_size":6,"ask_exchange":31,"ask":2.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":488000,"right":"C"},"ohlc":{"ms_of_day":55989189,"open":16.82,"high":16.82,"low":1.89,"close":2.4,"volume":2987,"count":939,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":488000,"right":"C"},"trade":{"ms_of_day":55989189,"sequence":-62440058,"size":4,"condition":18,"price":2.4,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":488000,"right":"C"},"quote":{"ms_of_day":55989189,"bid_size":57,"bid_exchange":73,"bid":2.39,"bid_condition":50,"ask_size":218,"ask_exchange":1,"ask":2.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":488000,"right":"C"},"quote":{"ms_of_day":55989189,"bid_size":57,"bid_exchange":73,"bid":2.39,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":2.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARM","expiration":20250328,"strike":110000,"right":"P"},"quote":{"ms_of_day":55989208,"bid_size":49,"bid_exchange":73,"bid":0.45,"bid_condition":50,"ask_size":22,"ask_exchange":46,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARM","expiration":20250328,"strike":110000,"right":"P"},"ohlc":{"ms_of_day":55989221,"open":3.39,"high":5.92,"low":0.16,"close":0.46,"volume":7379,"count":1512,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARM","expiration":20250328,"strike":110000,"right":"P"},"trade":{"ms_of_day":55989221,"sequence":-627005028,"size":1,"condition":125,"price":0.46,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250328,"strike":387500,"right":"P"},"quote":{"ms_of_day":55989253,"bid_size":22,"bid_exchange":76,"bid":0.3,"bid_condition":50,"ask_size":4,"ask_exchange":60,"ask":0.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARM","expiration":20250328,"strike":110000,"right":"P"},"quote":{"ms_of_day":55989222,"bid_size":49,"bid_exchange":73,"bid":0.45,"bid_condition":50,"ask_size":57,"ask_exchange":42,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5670000,"right":"P"},"quote":{"ms_of_day":55989241,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":411,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":470000,"right":"P"},"quote":{"ms_of_day":55989165,"bid_size":30,"bid_exchange":69,"bid":5.12,"bid_condition":50,"ask_size":5,"ask_exchange":11,"ask":5.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19920000,"right":"C"},"quote":{"ms_of_day":55989246,"bid_size":5,"bid_exchange":6,"bid":6.9,"bid_condition":50,"ask_size":16,"ask_exchange":6,"ask":8.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":170000,"right":"P"},"quote":{"ms_of_day":55986041,"bid_size":327,"bid_exchange":69,"bid":0.31,"bid_condition":50,"ask_size":326,"ask_exchange":69,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":170000,"right":"P"},"ohlc":{"ms_of_day":55989263,"open":0.69,"high":2.92,"low":0.22,"close":0.31,"volume":15248,"count":1776,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":170000,"right":"P"},"trade":{"ms_of_day":55989263,"sequence":-1410434820,"size":1,"condition":95,"price":0.31,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":170000,"right":"P"},"quote":{"ms_of_day":55989263,"bid_size":388,"bid_exchange":47,"bid":0.31,"bid_condition":50,"ask_size":326,"ask_exchange":69,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250417,"strike":170000,"right":"P"},"quote":{"ms_of_day":55989263,"bid_size":1272,"bid_exchange":1,"bid":0.31,"bid_condition":50,"ask_size":326,"ask_exchange":69,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55989229,"bid_size":18,"bid_exchange":7,"bid":1.59,"bid_condition":50,"ask_size":50,"ask_exchange":76,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55989250,"open":14.9,"high":14.9,"low":0.98,"close":1.59,"volume":76470,"count":13155,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"trade":{"ms_of_day":55989250,"sequence":601039062,"size":2,"condition":18,"price":1.59,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":572000,"right":"C"},"quote":{"ms_of_day":55989249,"bid_size":2533,"bid_exchange":7,"bid":0.02,"bid_condition":50,"ask_size":3201,"ask_exchange":6,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55989250,"open":2.09,"high":5.73,"low":0.02,"close":0.02,"volume":256989,"count":33248,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":572000,"right":"C"},"trade":{"ms_of_day":55989250,"sequence":601039589,"size":1,"condition":18,"price":0.02,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ROST","expiration":20250417,"strike":120000,"right":"P"},"quote":{"ms_of_day":55989155,"bid_size":65,"bid_exchange":4,"bid":0.4,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ROST","expiration":20250417,"strike":120000,"right":"P"},"ohlc":{"ms_of_day":55989160,"open":0.67,"high":0.67,"low":0.45,"close":0.45,"volume":11,"count":8,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ROST","expiration":20250417,"strike":120000,"right":"P"},"trade":{"ms_of_day":55989160,"sequence":38625582,"size":1,"condition":18,"price":0.45,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ROST","expiration":20250417,"strike":120000,"right":"P"},"quote":{"ms_of_day":55989160,"bid_size":118,"bid_exchange":4,"bid":0.4,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":575000,"right":"P"},"quote":{"ms_of_day":55989265,"bid_size":79,"bid_exchange":73,"bid":3.1,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":575000,"right":"P"},"ohlc":{"ms_of_day":55989265,"open":8.05,"high":20.42,"low":1.39,"close":3.2,"volume":2198,"count":841,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":575000,"right":"P"},"trade":{"ms_of_day":55989265,"sequence":1417706558,"size":1,"condition":18,"price":3.2,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":575000,"right":"P"},"quote":{"ms_of_day":55989266,"bid_size":79,"bid_exchange":73,"bid":3.1,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250815,"strike":30000,"right":"P"},"quote":{"ms_of_day":55989251,"bid_size":856,"bid_exchange":43,"bid":4.45,"bid_condition":50,"ask_size":577,"ask_exchange":73,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":575000,"right":"P"},"quote":{"ms_of_day":55989267,"bid_size":79,"bid_exchange":73,"bid":3.1,"bid_condition":50,"ask_size":32,"ask_exchange":42,"ask":3.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":575000,"right":"P"},"quote":{"ms_of_day":55989267,"bid_size":79,"bid_exchange":73,"bid":3.1,"bid_condition":50,"ask_size":32,"ask_exchange":42,"ask":3.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":575000,"right":"P"},"ohlc":{"ms_of_day":55989267,"open":8.05,"high":20.42,"low":1.39,"close":3.2,"volume":2199,"count":842,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":575000,"right":"P"},"trade":{"ms_of_day":55989267,"sequence":1417706777,"size":1,"condition":18,"price":3.2,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":575000,"right":"P"},"quote":{"ms_of_day":55989269,"bid_size":80,"bid_exchange":73,"bid":3.1,"bid_condition":50,"ask_size":32,"ask_exchange":42,"ask":3.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55989256,"bid_size":18,"bid_exchange":7,"bid":1.59,"bid_condition":50,"ask_size":61,"ask_exchange":60,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":575000,"right":"P"},"quote":{"ms_of_day":55989271,"bid_size":80,"bid_exchange":73,"bid":3.1,"bid_condition":50,"ask_size":32,"ask_exchange":42,"ask":3.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":547000,"right":"P"},"quote":{"ms_of_day":55989213,"bid_size":164,"bid_exchange":65,"bid":2.75,"bid_condition":50,"ask_size":64,"ask_exchange":22,"ask":2.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":547000,"right":"P"},"quote":{"ms_of_day":55989213,"bid_size":164,"bid_exchange":65,"bid":2.75,"bid_condition":50,"ask_size":64,"ask_exchange":22,"ask":2.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55989258,"bid_size":149,"bid_exchange":73,"bid":0.53,"bid_condition":50,"ask_size":131,"ask_exchange":60,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55989259,"open":9.72,"high":9.72,"low":0.3,"close":0.53,"volume":401762,"count":42865,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55989259,"sequence":1428115840,"size":1,"condition":18,"price":0.53,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":30000,"right":"C"},"quote":{"ms_of_day":55989269,"bid_size":10,"bid_exchange":46,"bid":2.2,"bid_condition":50,"ask_size":229,"ask_exchange":73,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":30000,"right":"C"},"ohlc":{"ms_of_day":55989269,"open":3.48,"high":4.82,"low":1.5,"close":2.2,"volume":20145,"count":3488,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":30000,"right":"C"},"trade":{"ms_of_day":55989269,"sequence":-629521296,"size":10,"condition":18,"price":2.2,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":30000,"right":"C"},"quote":{"ms_of_day":55989269,"bid_size":6,"bid_exchange":65,"bid":2.15,"bid_condition":50,"ask_size":229,"ask_exchange":73,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55989263,"bid_size":149,"bid_exchange":73,"bid":0.53,"bid_condition":50,"ask_size":131,"ask_exchange":60,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ROST","expiration":20250417,"strike":120000,"right":"P"},"quote":{"ms_of_day":55989163,"bid_size":115,"bid_exchange":4,"bid":0.4,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5600000,"right":"P"},"quote":{"ms_of_day":55989265,"bid_size":481,"bid_exchange":5,"bid":0.85,"bid_condition":50,"ask_size":127,"ask_exchange":5,"ask":0.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55989256,"bid_size":18,"bid_exchange":7,"bid":1.59,"bid_condition":50,"ask_size":61,"ask_exchange":60,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55989268,"open":14.9,"high":14.9,"low":0.98,"close":1.6,"volume":76495,"count":13156,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"trade":{"ms_of_day":55989268,"sequence":601047886,"size":25,"condition":18,"price":1.6,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"quote":{"ms_of_day":55989248,"bid_size":661,"bid_exchange":73,"bid":2.7,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55989248,"open":13.44,"high":21.3,"low":1.86,"close":2.71,"volume":24333,"count":4580,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"trade":{"ms_of_day":55989248,"sequence":-62436739,"size":5,"condition":95,"price":2.71,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19980000,"right":"C"},"quote":{"ms_of_day":55989276,"bid_size":12,"bid_exchange":6,"bid":1.0,"bid_condition":50,"ask_size":20,"ask_exchange":9,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":572000,"right":"C"},"quote":{"ms_of_day":55989276,"bid_size":2533,"bid_exchange":7,"bid":0.02,"bid_condition":50,"ask_size":3266,"ask_exchange":9,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55989277,"bid_size":18,"bid_exchange":7,"bid":1.59,"bid_condition":50,"ask_size":61,"ask_exchange":60,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"P"},"quote":{"ms_of_day":55989231,"bid_size":39,"bid_exchange":11,"bid":2.26,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"P"},"ohlc":{"ms_of_day":55989268,"open":12.64,"high":21.13,"low":1.57,"close":2.26,"volume":42370,"count":6841,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"P"},"trade":{"ms_of_day":55989268,"sequence":-62435391,"size":1,"condition":125,"price":2.26,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55989269,"bid_size":21,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":13,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55989281,"open":40.1,"high":40.1,"low":0.44,"close":1.45,"volume":71461,"count":27384,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55989281,"sequence":601051110,"size":1,"condition":125,"price":1.45,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55989283,"bid_size":149,"bid_exchange":73,"bid":0.53,"bid_condition":50,"ask_size":142,"ask_exchange":60,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55989234,"bid_size":10,"bid_exchange":6,"bid":0.43,"bid_condition":50,"ask_size":677,"ask_exchange":73,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55989247,"open":6.06,"high":7.0,"low":0.31,"close":0.43,"volume":215540,"count":30714,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"trade":{"ms_of_day":55989247,"sequence":-62434325,"size":10,"condition":18,"price":0.43,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55989247,"bid_size":92,"bid_exchange":1,"bid":0.43,"bid_condition":50,"ask_size":677,"ask_exchange":73,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"quote":{"ms_of_day":55989277,"bid_size":661,"bid_exchange":73,"bid":2.7,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":484000,"right":"P"},"quote":{"ms_of_day":55989277,"bid_size":661,"bid_exchange":73,"bid":2.7,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55989250,"bid_size":92,"bid_exchange":1,"bid":0.43,"bid_condition":50,"ask_size":677,"ask_exchange":73,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55989289,"bid_size":31,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":13,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20260320,"strike":480000,"right":"P"},"quote":{"ms_of_day":55989291,"bid_size":101,"bid_exchange":42,"bid":10.84,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":10.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250411,"strike":230000,"right":"P"},"quote":{"ms_of_day":55989302,"bid_size":438,"bid_exchange":43,"bid":6.2,"bid_condition":50,"ask_size":10,"ask_exchange":6,"ask":6.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250411,"strike":230000,"right":"P"},"ohlc":{"ms_of_day":55989302,"open":17.95,"high":23.0,"low":1.02,"close":6.6,"volume":146,"count":54,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250411,"strike":230000,"right":"P"},"trade":{"ms_of_day":55989302,"sequence":-626997433,"size":2,"condition":18,"price":6.6,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250411,"strike":230000,"right":"P"},"quote":{"ms_of_day":55989302,"bid_size":438,"bid_exchange":43,"bid":6.2,"bid_condition":50,"ask_size":594,"ask_exchange":43,"ask":7.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250411,"strike":230000,"right":"P"},"quote":{"ms_of_day":55989302,"bid_size":438,"bid_exchange":43,"bid":6.2,"bid_condition":50,"ask_size":10,"ask_exchange":6,"ask":6.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"P"},"quote":{"ms_of_day":55989293,"bid_size":39,"bid_exchange":11,"bid":2.26,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":572000,"right":"C"},"quote":{"ms_of_day":55989302,"bid_size":2533,"bid_exchange":7,"bid":0.02,"bid_condition":50,"ask_size":3201,"ask_exchange":6,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250620,"strike":55000,"right":"P"},"quote":{"ms_of_day":55989301,"bid_size":58,"bid_exchange":47,"bid":0.75,"bid_condition":50,"ask_size":65,"ask_exchange":65,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":483000,"right":"P"},"quote":{"ms_of_day":55989302,"bid_size":39,"bid_exchange":11,"bid":2.26,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":2.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55989307,"bid_size":28,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":13,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55989301,"bid_size":32,"bid_exchange":69,"bid":1.33,"bid_condition":50,"ask_size":20,"ask_exchange":11,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55989310,"open":3.5,"high":8.82,"low":0.42,"close":1.33,"volume":445905,"count":47806,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"trade":{"ms_of_day":55989310,"sequence":601055781,"size":2,"condition":18,"price":1.33,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250328,"strike":89000,"right":"P"},"quote":{"ms_of_day":55989271,"bid_size":84,"bid_exchange":42,"bid":0.21,"bid_condition":50,"ask_size":101,"ask_exchange":7,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250328,"strike":89000,"right":"P"},"ohlc":{"ms_of_day":55989309,"open":4.2,"high":7.7,"low":0.08,"close":0.22,"volume":3955,"count":940,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250328,"strike":89000,"right":"P"},"trade":{"ms_of_day":55989309,"sequence":843112119,"size":1,"condition":18,"price":0.22,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55989310,"bid_size":47,"bid_exchange":1,"bid":1.33,"bid_condition":50,"ask_size":20,"ask_exchange":11,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250328,"strike":89000,"right":"P"},"quote":{"ms_of_day":55989310,"bid_size":84,"bid_exchange":42,"bid":0.21,"bid_condition":50,"ask_size":101,"ask_exchange":7,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250328,"strike":89000,"right":"P"},"quote":{"ms_of_day":55989310,"bid_size":84,"bid_exchange":42,"bid":0.21,"bid_condition":50,"ask_size":177,"ask_exchange":31,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":555000,"right":"P"},"quote":{"ms_of_day":55989281,"bid_size":2058,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1904,"ask_exchange":9,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":555000,"right":"P"},"ohlc":{"ms_of_day":55989313,"open":5.31,"high":12.37,"low":0.03,"close":0.05,"volume":57881,"count":6248,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":555000,"right":"P"},"trade":{"ms_of_day":55989313,"sequence":1428129598,"size":6,"condition":95,"price":0.05,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":555000,"right":"P"},"quote":{"ms_of_day":55989281,"bid_size":2058,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1904,"ask_exchange":9,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":555000,"right":"P"},"ohlc":{"ms_of_day":55989313,"open":5.31,"high":12.37,"low":0.03,"close":0.05,"volume":57883,"count":6249,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":555000,"right":"P"},"trade":{"ms_of_day":55989313,"sequence":1428129614,"size":2,"condition":95,"price":0.05,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":555000,"right":"P"},"quote":{"ms_of_day":55989281,"bid_size":2058,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1904,"ask_exchange":9,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":555000,"right":"P"},"ohlc":{"ms_of_day":55989313,"open":5.31,"high":12.37,"low":0.03,"close":0.05,"volume":57884,"count":6250,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":555000,"right":"P"},"trade":{"ms_of_day":55989313,"sequence":1428129615,"size":1,"condition":95,"price":0.05,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":555000,"right":"P"},"quote":{"ms_of_day":55989281,"bid_size":2058,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":1904,"ask_exchange":9,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":555000,"right":"P"},"ohlc":{"ms_of_day":55989313,"open":5.31,"high":12.37,"low":0.03,"close":0.05,"volume":57885,"count":6251,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":555000,"right":"P"},"trade":{"ms_of_day":55989313,"sequence":1428129616,"size":1,"condition":95,"price":0.05,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":555000,"right":"P"},"quote":{"ms_of_day":55989313,"bid_size":2058,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":3807,"ask_exchange":9,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":555000,"right":"P"},"quote":{"ms_of_day":55989314,"bid_size":2058,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":3807,"ask_exchange":9,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55989324,"bid_size":25,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":427,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55989324,"open":27.46,"high":29.1,"low":0.15,"close":0.35,"volume":58444,"count":19523,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55989324,"sequence":601059746,"size":1,"condition":18,"price":0.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55989324,"bid_size":25,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":427,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55989324,"open":27.46,"high":29.1,"low":0.15,"close":0.35,"volume":58445,"count":19524,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55989324,"sequence":601059747,"size":1,"condition":18,"price":0.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55989324,"bid_size":25,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":427,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55989324,"open":27.46,"high":29.1,"low":0.15,"close":0.35,"volume":58446,"count":19525,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55989324,"sequence":601059748,"size":1,"condition":18,"price":0.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55989324,"bid_size":24,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":427,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55989324,"bid_size":24,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":427,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55989324,"open":27.46,"high":29.1,"low":0.15,"close":0.35,"volume":58456,"count":19526,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55989324,"sequence":601059751,"size":10,"condition":18,"price":0.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55989324,"bid_size":14,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":427,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250502,"strike":22000,"right":"C"},"quote":{"ms_of_day":55989330,"bid_size":1,"bid_exchange":69,"bid":2.5,"bid_condition":50,"ask_size":836,"ask_exchange":43,"ask":2.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55989328,"bid_size":18,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":112,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55989335,"open":40.1,"high":40.1,"low":0.44,"close":1.4,"volume":71462,"count":27385,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55989335,"sequence":601063719,"size":1,"condition":18,"price":1.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55989335,"bid_size":17,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":112,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55989335,"bid_size":17,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":112,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55989335,"open":40.1,"high":40.1,"low":0.44,"close":1.4,"volume":71472,"count":27386,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55989335,"sequence":601063721,"size":10,"condition":18,"price":1.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55989335,"bid_size":7,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":112,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55989335,"bid_size":7,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":112,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55989335,"open":40.1,"high":40.1,"low":0.44,"close":1.4,"volume":71473,"count":27387,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55989335,"sequence":601063723,"size":1,"condition":18,"price":1.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55989335,"bid_size":6,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":112,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55989335,"bid_size":6,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":112,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55989335,"open":40.1,"high":40.1,"low":0.44,"close":1.4,"volume":71474,"count":27388,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55989335,"sequence":601063725,"size":1,"condition":18,"price":1.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55989335,"bid_size":5,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":112,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55989335,"bid_size":3,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":112,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55989335,"open":40.1,"high":40.1,"low":0.44,"close":1.4,"volume":71476,"count":27389,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55989335,"sequence":601063728,"size":2,"condition":18,"price":1.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55989335,"bid_size":3,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":112,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55989335,"open":40.1,"high":40.1,"low":0.44,"close":1.4,"volume":71479,"count":27390,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55989335,"sequence":601063729,"size":3,"condition":18,"price":1.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55989335,"bid_size":67,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":112,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5760000,"right":"C"},"quote":{"ms_of_day":55989336,"bid_size":1,"bid_exchange":5,"bid":6.7,"bid_condition":50,"ask_size":91,"ask_exchange":5,"ask":6.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5760000,"right":"C"},"ohlc":{"ms_of_day":55989336,"open":24.6,"high":26.62,"low":4.0,"close":6.7,"volume":2863,"count":1110,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5760000,"right":"C"},"trade":{"ms_of_day":55989336,"sequence":601063999,"size":1,"condition":18,"price":6.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5760000,"right":"C"},"quote":{"ms_of_day":55989336,"bid_size":1,"bid_exchange":5,"bid":6.7,"bid_condition":50,"ask_size":91,"ask_exchange":5,"ask":6.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5760000,"right":"C"},"ohlc":{"ms_of_day":55989336,"open":24.6,"high":26.62,"low":4.0,"close":6.7,"volume":2864,"count":1111,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5760000,"right":"C"},"trade":{"ms_of_day":55989336,"sequence":601064003,"size":1,"condition":18,"price":6.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5760000,"right":"C"},"quote":{"ms_of_day":55989336,"bid_size":76,"bid_exchange":5,"bid":6.6,"bid_condition":50,"ask_size":91,"ask_exchange":5,"ask":6.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55989336,"bid_size":4,"bid_exchange":5,"bid":2.7,"bid_condition":50,"ask_size":56,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55989336,"open":30.02,"high":33.0,"low":0.79,"close":2.7,"volume":79989,"count":31453,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55989336,"sequence":601063976,"size":1,"condition":18,"price":2.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55989336,"bid_size":2,"bid_exchange":5,"bid":2.7,"bid_condition":50,"ask_size":56,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55989336,"bid_size":2,"bid_exchange":5,"bid":2.7,"bid_condition":50,"ask_size":56,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55989336,"open":30.02,"high":33.0,"low":0.79,"close":2.7,"volume":79991,"count":31454,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55989336,"sequence":601063978,"size":2,"condition":18,"price":2.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55989336,"bid_size":1,"bid_exchange":5,"bid":2.7,"bid_condition":50,"ask_size":56,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55989336,"bid_size":1,"bid_exchange":5,"bid":2.7,"bid_condition":50,"ask_size":56,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55989336,"open":30.02,"high":33.0,"low":0.79,"close":2.7,"volume":79992,"count":31455,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55989336,"sequence":601063981,"size":1,"condition":18,"price":2.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55989336,"bid_size":1,"bid_exchange":5,"bid":2.7,"bid_condition":50,"ask_size":56,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55989336,"open":30.02,"high":33.0,"low":0.79,"close":2.7,"volume":79993,"count":31456,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55989336,"sequence":601063987,"size":1,"condition":18,"price":2.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55989336,"bid_size":3,"bid_exchange":5,"bid":2.65,"bid_condition":50,"ask_size":56,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55989336,"bid_size":18,"bid_exchange":5,"bid":1.95,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55989336,"open":130.0,"high":130.0,"low":1.1,"close":2.0,"volume":36741,"count":13723,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55989336,"sequence":601064002,"size":1,"condition":18,"price":2.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20250411,"strike":10500,"right":"P"},"quote":{"ms_of_day":55989141,"bid_size":53,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20250411,"strike":10500,"right":"P"},"ohlc":{"ms_of_day":55989255,"open":0.46,"high":0.46,"low":0.01,"close":0.02,"volume":297,"count":46,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20250411,"strike":10500,"right":"P"},"trade":{"ms_of_day":55989255,"sequence":-122999851,"size":1,"condition":95,"price":0.02,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55989336,"bid_size":67,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":114,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55989336,"bid_size":3,"bid_exchange":5,"bid":2.65,"bid_condition":50,"ask_size":60,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBA","expiration":20250411,"strike":10500,"right":"P"},"quote":{"ms_of_day":55989255,"bid_size":53,"bid_exchange":7,"bid":0.01,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55989337,"bid_size":42,"bid_exchange":5,"bid":1.95,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55989338,"bid_size":45,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":356,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"ohlc":{"ms_of_day":55989338,"open":108.4,"high":108.4,"low":0.2,"close":0.35,"volume":74826,"count":24864,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"trade":{"ms_of_day":55989338,"sequence":601064739,"size":1,"condition":134,"price":0.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55989335,"bid_size":1311,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"ohlc":{"ms_of_day":55989338,"open":110.0,"high":110.0,"low":0.05,"close":0.1,"volume":67588,"count":25868,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"trade":{"ms_of_day":55989338,"sequence":601064740,"size":1,"condition":134,"price":0.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55989338,"bid_size":1311,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55989338,"bid_size":42,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":356,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55989338,"bid_size":42,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":356,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"ohlc":{"ms_of_day":55989338,"open":108.4,"high":108.4,"low":0.2,"close":0.35,"volume":74829,"count":24865,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"trade":{"ms_of_day":55989338,"sequence":601064749,"size":3,"condition":134,"price":0.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55989338,"bid_size":1311,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"ohlc":{"ms_of_day":55989338,"open":110.0,"high":110.0,"low":0.05,"close":0.1,"volume":67590,"count":25869,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"trade":{"ms_of_day":55989338,"sequence":601064750,"size":2,"condition":134,"price":0.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55989338,"bid_size":1311,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"ohlc":{"ms_of_day":55989338,"open":110.0,"high":110.0,"low":0.05,"close":0.1,"volume":67591,"count":25870,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"trade":{"ms_of_day":55989338,"sequence":601064751,"size":1,"condition":134,"price":0.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55989338,"bid_size":1311,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5760000,"right":"C"},"quote":{"ms_of_day":55989339,"bid_size":76,"bid_exchange":5,"bid":6.6,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":6.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5560000,"right":"C"},"quote":{"ms_of_day":55989340,"bid_size":5,"bid_exchange":5,"bid":155.3,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":158.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55989340,"bid_size":47,"bid_exchange":1,"bid":1.33,"bid_condition":50,"ask_size":20,"ask_exchange":11,"ask":1.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20260116,"strike":12500,"right":"C"},"quote":{"ms_of_day":55989260,"bid_size":3,"bid_exchange":31,"bid":1.36,"bid_condition":50,"ask_size":90,"ask_exchange":42,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5580000,"right":"C"},"quote":{"ms_of_day":55989340,"bid_size":5,"bid_exchange":5,"bid":135.5,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":138.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20260116,"strike":12500,"right":"C"},"quote":{"ms_of_day":55989260,"bid_size":3,"bid_exchange":31,"bid":1.36,"bid_condition":50,"ask_size":90,"ask_exchange":42,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20260116,"strike":12500,"right":"C"},"ohlc":{"ms_of_day":55989260,"open":1.12,"high":1.39,"low":1.11,"close":1.36,"volume":1366,"count":63,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20260116,"strike":12500,"right":"C"},"trade":{"ms_of_day":55989260,"sequence":-122998954,"size":1,"condition":18,"price":1.36,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5540000,"right":"C"},"quote":{"ms_of_day":55989341,"bid_size":5,"bid_exchange":5,"bid":175.2,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":178.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55989336,"bid_size":10,"bid_exchange":5,"bid":5.4,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55989342,"open":124.4,"high":138.2,"low":3.0,"close":5.5,"volume":20455,"count":7722,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55989342,"sequence":601066263,"size":1,"condition":18,"price":5.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55989342,"bid_size":10,"bid_exchange":5,"bid":5.4,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":5.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55989325,"bid_size":5,"bid_exchange":5,"bid":8.3,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":8.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"ohlc":{"ms_of_day":55989343,"open":19.9,"high":51.0,"low":4.8,"close":8.5,"volume":21999,"count":7601,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"trade":{"ms_of_day":55989343,"sequence":601066488,"size":1,"condition":18,"price":8.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55989343,"bid_size":5,"bid_exchange":5,"bid":8.3,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":8.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5560000,"right":"C"},"quote":{"ms_of_day":55989345,"bid_size":5,"bid_exchange":5,"bid":155.3,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":157.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55989345,"bid_size":43,"bid_exchange":5,"bid":1.95,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":2.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5540000,"right":"C"},"quote":{"ms_of_day":55989345,"bid_size":5,"bid_exchange":5,"bid":175.6,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":178.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5580000,"right":"C"},"quote":{"ms_of_day":55989345,"bid_size":5,"bid_exchange":5,"bid":135.9,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":138.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55989346,"bid_size":5,"bid_exchange":5,"bid":8.4,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":8.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55989347,"bid_size":10,"bid_exchange":5,"bid":5.4,"bid_condition":50,"ask_size":49,"ask_exchange":5,"ask":5.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":135000,"right":"C"},"quote":{"ms_of_day":55983286,"bid_size":9,"bid_exchange":4,"bid":56.1,"bid_condition":50,"ask_size":32,"ask_exchange":4,"ask":57.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55989340,"open":68.2,"high":71.18,"low":54.19,"close":56.56,"volume":73,"count":73,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":135000,"right":"C"},"trade":{"ms_of_day":55989340,"sequence":-615263032,"size":1,"condition":130,"price":56.56,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250404,"strike":135000,"right":"C"},"quote":{"ms_of_day":55972403,"bid_size":4,"bid_exchange":47,"bid":55.5,"bid_condition":50,"ask_size":6,"ask_exchange":47,"ask":56.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250404,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55989340,"open":55.24,"high":56.54,"low":51.49,"close":56.19,"volume":46,"count":46,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250404,"strike":135000,"right":"C"},"trade":{"ms_of_day":55989340,"sequence":-615263031,"size":1,"condition":130,"price":56.19,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":561000,"right":"P"},"quote":{"ms_of_day":55989274,"bid_size":144,"bid_exchange":5,"bid":0.12,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":561000,"right":"P"},"ohlc":{"ms_of_day":55989274,"open":4.44,"high":12.5,"low":0.12,"close":0.12,"volume":238,"count":97,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":561000,"right":"P"},"trade":{"ms_of_day":55989274,"sequence":-122994455,"size":4,"condition":18,"price":0.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":561000,"right":"P"},"quote":{"ms_of_day":55989274,"bid_size":141,"bid_exchange":5,"bid":0.12,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":561000,"right":"P"},"quote":{"ms_of_day":55989274,"bid_size":141,"bid_exchange":5,"bid":0.12,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":561000,"right":"P"},"ohlc":{"ms_of_day":55989274,"open":4.44,"high":12.5,"low":0.12,"close":0.12,"volume":241,"count":98,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":561000,"right":"P"},"trade":{"ms_of_day":55989274,"sequence":-122994451,"size":3,"condition":18,"price":0.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":561000,"right":"P"},"quote":{"ms_of_day":55989274,"bid_size":140,"bid_exchange":5,"bid":0.12,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":561000,"right":"P"},"quote":{"ms_of_day":55989274,"bid_size":140,"bid_exchange":5,"bid":0.12,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":561000,"right":"P"},"ohlc":{"ms_of_day":55989274,"open":4.44,"high":12.5,"low":0.12,"close":0.12,"volume":242,"count":99,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":561000,"right":"P"},"trade":{"ms_of_day":55989274,"sequence":-122994437,"size":1,"condition":18,"price":0.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":561000,"right":"P"},"quote":{"ms_of_day":55989275,"bid_size":164,"bid_exchange":5,"bid":0.12,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XSP","expiration":20250328,"strike":561000,"right":"P"},"quote":{"ms_of_day":55989275,"bid_size":169,"bid_exchange":5,"bid":0.12,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":0.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250502,"strike":19500,"right":"C"},"quote":{"ms_of_day":55989355,"bid_size":268,"bid_exchange":4,"bid":0.71,"bid_condition":50,"ask_size":716,"ask_exchange":9,"ask":1.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BROS","expiration":20250417,"strike":65000,"right":"C"},"quote":{"ms_of_day":55989362,"bid_size":13,"bid_exchange":1,"bid":4.7,"bid_condition":50,"ask_size":4,"ask_exchange":31,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BROS","expiration":20250417,"strike":65000,"right":"C"},"ohlc":{"ms_of_day":55989362,"open":6.3,"high":7.1,"low":2.5,"close":4.8,"volume":2044,"count":480,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BROS","expiration":20250417,"strike":65000,"right":"C"},"trade":{"ms_of_day":55989362,"sequence":-615261516,"size":4,"condition":18,"price":4.8,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BROS","expiration":20250417,"strike":65000,"right":"C"},"quote":{"ms_of_day":55989362,"bid_size":6,"bid_exchange":4,"bid":4.7,"bid_condition":50,"ask_size":4,"ask_exchange":31,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BROS","expiration":20250417,"strike":65000,"right":"C"},"quote":{"ms_of_day":55989362,"bid_size":2,"bid_exchange":47,"bid":4.7,"bid_condition":50,"ask_size":4,"ask_exchange":31,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55989363,"bid_size":45,"bid_exchange":5,"bid":3.3,"bid_condition":50,"ask_size":117,"ask_exchange":5,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55989363,"open":128.4,"high":135.0,"low":1.7,"close":3.4,"volume":37162,"count":13803,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55989363,"sequence":601074253,"size":1,"condition":18,"price":3.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55989363,"bid_size":45,"bid_exchange":5,"bid":3.3,"bid_condition":50,"ask_size":112,"ask_exchange":5,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55989363,"bid_size":62,"bid_exchange":5,"bid":3.3,"bid_condition":50,"ask_size":112,"ask_exchange":5,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20260116,"strike":12500,"right":"C"},"quote":{"ms_of_day":55989280,"bid_size":3,"bid_exchange":31,"bid":1.36,"bid_condition":50,"ask_size":90,"ask_exchange":42,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55989366,"bid_size":58,"bid_exchange":5,"bid":16.6,"bid_condition":50,"ask_size":24,"ask_exchange":5,"ask":16.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55989373,"open":40.81,"high":40.81,"low":10.1,"close":16.72,"volume":3393,"count":1350,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55989373,"sequence":601076472,"size":1,"condition":130,"price":16.72,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5770000,"right":"C"},"quote":{"ms_of_day":55989365,"bid_size":156,"bid_exchange":5,"bid":4.5,"bid_condition":50,"ask_size":94,"ask_exchange":5,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5770000,"right":"C"},"ohlc":{"ms_of_day":55989373,"open":26.33,"high":26.33,"low":2.75,"close":4.6,"volume":4657,"count":1278,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5770000,"right":"C"},"trade":{"ms_of_day":55989373,"sequence":601076473,"size":1,"condition":130,"price":4.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55989365,"bid_size":97,"bid_exchange":5,"bid":9.2,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":9.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"C"},"ohlc":{"ms_of_day":55989373,"open":37.0,"high":42.9,"low":5.5,"close":9.31,"volume":13266,"count":2849,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"C"},"trade":{"ms_of_day":55989373,"sequence":601076474,"size":2,"condition":130,"price":9.31,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"C"},"quote":{"ms_of_day":55989257,"bid_size":60,"bid_exchange":11,"bid":0.38,"bid_condition":50,"ask_size":90,"ask_exchange":76,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"C"},"ohlc":{"ms_of_day":55989378,"open":9.75,"high":11.0,"low":0.32,"close":0.4,"volume":34059,"count":6906,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"C"},"trade":{"ms_of_day":55989378,"sequence":-629501484,"size":1,"condition":125,"price":0.4,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"C"},"quote":{"ms_of_day":55989257,"bid_size":60,"bid_exchange":11,"bid":0.38,"bid_condition":50,"ask_size":90,"ask_exchange":76,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"C"},"ohlc":{"ms_of_day":55989378,"open":9.75,"high":11.0,"low":0.32,"close":0.4,"volume":34060,"count":6907,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"C"},"trade":{"ms_of_day":55989378,"sequence":-629501457,"size":1,"condition":125,"price":0.4,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"C"},"quote":{"ms_of_day":55989257,"bid_size":60,"bid_exchange":11,"bid":0.38,"bid_condition":50,"ask_size":90,"ask_exchange":76,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"C"},"ohlc":{"ms_of_day":55989379,"open":9.75,"high":11.0,"low":0.32,"close":0.4,"volume":34061,"count":6908,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"C"},"trade":{"ms_of_day":55989379,"sequence":-629501351,"size":1,"condition":125,"price":0.4,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250404,"strike":71000,"right":"C"},"quote":{"ms_of_day":55987174,"bid_size":235,"bid_exchange":47,"bid":0.15,"bid_condition":50,"ask_size":208,"ask_exchange":46,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250404,"strike":71000,"right":"C"},"ohlc":{"ms_of_day":55989381,"open":8.74,"high":8.74,"low":0.08,"close":0.16,"volume":11465,"count":751,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250404,"strike":71000,"right":"C"},"trade":{"ms_of_day":55989381,"sequence":735068847,"size":3,"condition":18,"price":0.16,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250404,"strike":71000,"right":"C"},"quote":{"ms_of_day":55987174,"bid_size":235,"bid_exchange":47,"bid":0.15,"bid_condition":50,"ask_size":208,"ask_exchange":46,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250404,"strike":71000,"right":"C"},"ohlc":{"ms_of_day":55989381,"open":8.74,"high":8.74,"low":0.08,"close":0.16,"volume":11466,"count":752,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250404,"strike":71000,"right":"C"},"trade":{"ms_of_day":55989381,"sequence":735068850,"size":1,"condition":18,"price":0.16,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250404,"strike":71000,"right":"C"},"quote":{"ms_of_day":55987174,"bid_size":235,"bid_exchange":47,"bid":0.15,"bid_condition":50,"ask_size":208,"ask_exchange":46,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250404,"strike":71000,"right":"C"},"ohlc":{"ms_of_day":55989381,"open":8.74,"high":8.74,"low":0.08,"close":0.16,"volume":11467,"count":753,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250404,"strike":71000,"right":"C"},"trade":{"ms_of_day":55989381,"sequence":735068855,"size":1,"condition":18,"price":0.16,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250404,"strike":71000,"right":"C"},"quote":{"ms_of_day":55989381,"bid_size":235,"bid_exchange":47,"bid":0.15,"bid_condition":50,"ask_size":343,"ask_exchange":42,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NKE","expiration":20250404,"strike":71000,"right":"C"},"quote":{"ms_of_day":55989382,"bid_size":235,"bid_exchange":47,"bid":0.15,"bid_condition":50,"ask_size":343,"ask_exchange":42,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":650000,"right":"C"},"quote":{"ms_of_day":55989384,"bid_size":10,"bid_exchange":1,"bid":0.04,"bid_condition":50,"ask_size":34,"ask_exchange":11,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55989393,"bid_size":55,"bid_exchange":5,"bid":16.6,"bid_condition":50,"ask_size":24,"ask_exchange":5,"ask":16.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55989393,"bid_size":55,"bid_exchange":5,"bid":16.6,"bid_condition":50,"ask_size":36,"ask_exchange":5,"ask":16.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":209000,"right":"C"},"quote":{"ms_of_day":55989332,"bid_size":854,"bid_exchange":42,"bid":0.12,"bid_condition":50,"ask_size":628,"ask_exchange":42,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":209000,"right":"C"},"ohlc":{"ms_of_day":55989395,"open":9.46,"high":9.46,"low":0.06,"close":0.12,"volume":35453,"count":2646,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":209000,"right":"C"},"trade":{"ms_of_day":55989395,"sequence":-1344655781,"size":1,"condition":18,"price":0.12,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":209000,"right":"C"},"quote":{"ms_of_day":55989395,"bid_size":1709,"bid_exchange":42,"bid":0.12,"bid_condition":50,"ask_size":628,"ask_exchange":42,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55989395,"bid_size":95,"bid_exchange":5,"bid":9.2,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":9.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55989397,"bid_size":153,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":92,"ask_exchange":5,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55989397,"open":122.0,"high":122.0,"low":0.6,"close":1.15,"volume":85576,"count":27057,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55989397,"sequence":601079576,"size":1,"condition":18,"price":1.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20260116,"strike":12500,"right":"C"},"quote":{"ms_of_day":55989302,"bid_size":3,"bid_exchange":31,"bid":1.36,"bid_condition":50,"ask_size":165,"ask_exchange":60,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250328,"strike":209000,"right":"C"},"quote":{"ms_of_day":55989399,"bid_size":854,"bid_exchange":42,"bid":0.12,"bid_condition":50,"ask_size":628,"ask_exchange":42,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"C"},"quote":{"ms_of_day":55989399,"bid_size":60,"bid_exchange":11,"bid":0.38,"bid_condition":50,"ask_size":173,"ask_exchange":42,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250328,"strike":165000,"right":"C"},"quote":{"ms_of_day":55989400,"bid_size":62,"bid_exchange":46,"bid":0.38,"bid_condition":50,"ask_size":173,"ask_exchange":42,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":30000,"right":"C"},"quote":{"ms_of_day":55989403,"bid_size":6,"bid_exchange":65,"bid":2.15,"bid_condition":50,"ask_size":229,"ask_exchange":73,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55989406,"bid_size":153,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":64,"ask_exchange":5,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55989407,"bid_size":42,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":276,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"P"},"quote":{"ms_of_day":55989412,"bid_size":1,"bid_exchange":1,"bid":1.52,"bid_condition":50,"ask_size":20,"ask_exchange":46,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"P"},"ohlc":{"ms_of_day":55989412,"open":3.15,"high":13.55,"low":1.26,"close":1.52,"volume":31141,"count":6626,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"P"},"trade":{"ms_of_day":55989412,"sequence":-1410419842,"size":20,"condition":18,"price":1.52,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"P"},"quote":{"ms_of_day":55989412,"bid_size":1,"bid_exchange":1,"bid":1.52,"bid_condition":50,"ask_size":14,"ask_exchange":46,"ask":1.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":225000,"right":"P"},"quote":{"ms_of_day":55989413,"bid_size":1,"bid_exchange":1,"bid":1.52,"bid_condition":50,"ask_size":11,"ask_exchange":73,"ask":1.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55989420,"bid_size":93,"bid_exchange":5,"bid":9.2,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":9.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARM","expiration":20250328,"strike":110000,"right":"P"},"quote":{"ms_of_day":55989439,"bid_size":49,"bid_exchange":73,"bid":0.45,"bid_condition":50,"ask_size":22,"ask_exchange":46,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20260116,"strike":12500,"right":"C"},"quote":{"ms_of_day":55989356,"bid_size":1,"bid_exchange":31,"bid":1.36,"bid_condition":50,"ask_size":152,"ask_exchange":60,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20260116,"strike":12500,"right":"C"},"ohlc":{"ms_of_day":55989356,"open":1.12,"high":1.39,"low":1.11,"close":1.36,"volume":1369,"count":64,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20260116,"strike":12500,"right":"C"},"trade":{"ms_of_day":55989356,"sequence":-122973013,"size":3,"condition":18,"price":1.36,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20260116,"strike":12500,"right":"C"},"quote":{"ms_of_day":55989356,"bid_size":1,"bid_exchange":31,"bid":1.36,"bid_condition":50,"ask_size":152,"ask_exchange":60,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20260116,"strike":12500,"right":"C"},"ohlc":{"ms_of_day":55989356,"open":1.12,"high":1.39,"low":1.11,"close":1.36,"volume":1372,"count":65,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20260116,"strike":12500,"right":"C"},"trade":{"ms_of_day":55989356,"sequence":-122973008,"size":3,"condition":18,"price":1.36,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20260116,"strike":12500,"right":"C"},"quote":{"ms_of_day":55989356,"bid_size":4,"bid_exchange":31,"bid":1.36,"bid_condition":50,"ask_size":152,"ask_exchange":60,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20260116,"strike":12500,"right":"C"},"quote":{"ms_of_day":55989356,"bid_size":4,"bid_exchange":31,"bid":1.36,"bid_condition":50,"ask_size":152,"ask_exchange":60,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20260116,"strike":12500,"right":"C"},"ohlc":{"ms_of_day":55989356,"open":1.12,"high":1.39,"low":1.11,"close":1.36,"volume":1374,"count":66,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20260116,"strike":12500,"right":"C"},"trade":{"ms_of_day":55989356,"sequence":-122973000,"size":2,"condition":18,"price":1.36,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20260116,"strike":12500,"right":"C"},"quote":{"ms_of_day":55989356,"bid_size":1,"bid_exchange":31,"bid":1.36,"bid_condition":50,"ask_size":152,"ask_exchange":60,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20260116,"strike":12500,"right":"C"},"quote":{"ms_of_day":55989356,"bid_size":1,"bid_exchange":31,"bid":1.36,"bid_condition":50,"ask_size":152,"ask_exchange":60,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20260116,"strike":12500,"right":"C"},"ohlc":{"ms_of_day":55989356,"open":1.12,"high":1.39,"low":1.11,"close":1.36,"volume":1377,"count":67,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20260116,"strike":12500,"right":"C"},"trade":{"ms_of_day":55989356,"sequence":-122972969,"size":3,"condition":18,"price":1.36,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20260116,"strike":12500,"right":"C"},"quote":{"ms_of_day":55989359,"bid_size":4,"bid_exchange":31,"bid":1.35,"bid_condition":50,"ask_size":152,"ask_exchange":60,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20260116,"strike":12500,"right":"C"},"quote":{"ms_of_day":55989359,"bid_size":2,"bid_exchange":11,"bid":1.35,"bid_condition":50,"ask_size":152,"ask_exchange":60,"ask":1.37,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"P"},"quote":{"ms_of_day":55989446,"bid_size":3,"bid_exchange":31,"bid":1.78,"bid_condition":50,"ask_size":319,"ask_exchange":43,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"P"},"ohlc":{"ms_of_day":55989446,"open":0.98,"high":2.11,"low":0.21,"close":1.78,"volume":16282,"count":685,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"P"},"trade":{"ms_of_day":55989446,"sequence":-629486451,"size":3,"condition":18,"price":1.78,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"P"},"quote":{"ms_of_day":55989446,"bid_size":3,"bid_exchange":31,"bid":1.78,"bid_condition":50,"ask_size":319,"ask_exchange":43,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":20000,"right":"P"},"quote":{"ms_of_day":55989446,"bid_size":3,"bid_exchange":31,"bid":1.78,"bid_condition":50,"ask_size":319,"ask_exchange":43,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":22500,"right":"C"},"quote":{"ms_of_day":55989455,"bid_size":10,"bid_exchange":73,"bid":0.57,"bid_condition":50,"ask_size":23,"ask_exchange":31,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55989458,"bid_size":153,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":39,"ask_exchange":5,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55989355,"bid_size":15,"bid_exchange":6,"bid":3.8,"bid_condition":50,"ask_size":40,"ask_exchange":60,"ask":3.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55989460,"open":17.32,"high":17.47,"low":2.44,"close":3.82,"volume":41029,"count":7022,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"trade":{"ms_of_day":55989460,"sequence":601086712,"size":10,"condition":131,"price":3.82,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55989462,"bid_size":6,"bid_exchange":5,"bid":12.6,"bid_condition":50,"ask_size":27,"ask_exchange":5,"ask":12.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5740000,"right":"C"},"ohlc":{"ms_of_day":55989462,"open":43.79,"high":43.79,"low":7.68,"close":12.7,"volume":4126,"count":1204,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5740000,"right":"C"},"trade":{"ms_of_day":55989462,"sequence":601086874,"size":1,"condition":18,"price":12.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55989355,"bid_size":97,"bid_exchange":4,"bid":3.15,"bid_condition":50,"ask_size":109,"ask_exchange":6,"ask":3.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55989460,"open":16.95,"high":16.97,"low":2.0,"close":3.16,"volume":78427,"count":13172,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55989460,"sequence":601086713,"size":10,"condition":131,"price":3.16,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55989355,"bid_size":15,"bid_exchange":6,"bid":3.8,"bid_condition":50,"ask_size":40,"ask_exchange":60,"ask":3.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55989460,"open":17.32,"high":17.47,"low":2.44,"close":3.82,"volume":41039,"count":7023,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"trade":{"ms_of_day":55989460,"sequence":601086714,"size":10,"condition":131,"price":3.82,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55989355,"bid_size":97,"bid_exchange":4,"bid":3.15,"bid_condition":50,"ask_size":109,"ask_exchange":6,"ask":3.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55989460,"open":16.95,"high":16.97,"low":2.0,"close":3.16,"volume":78437,"count":13173,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55989460,"sequence":601086721,"size":10,"condition":131,"price":3.16,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55989467,"bid_size":3,"bid_exchange":5,"bid":12.6,"bid_condition":50,"ask_size":27,"ask_exchange":5,"ask":12.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55989420,"bid_size":3,"bid_exchange":5,"bid":2.65,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55989466,"open":30.02,"high":33.0,"low":0.79,"close":2.65,"volume":79994,"count":31457,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55989466,"sequence":601087242,"size":1,"condition":18,"price":2.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55989466,"bid_size":2,"bid_exchange":5,"bid":2.65,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55989466,"bid_size":2,"bid_exchange":5,"bid":2.65,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55989466,"open":30.02,"high":33.0,"low":0.79,"close":2.65,"volume":79995,"count":31458,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55989466,"sequence":601087244,"size":1,"condition":18,"price":2.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55989466,"bid_size":1,"bid_exchange":5,"bid":2.65,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55989466,"bid_size":1,"bid_exchange":5,"bid":2.65,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55989466,"open":30.02,"high":33.0,"low":0.79,"close":2.65,"volume":79996,"count":31459,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55989466,"sequence":601087258,"size":1,"condition":18,"price":2.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55989466,"bid_size":9,"bid_exchange":5,"bid":2.6,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250417,"strike":30000,"right":"P"},"quote":{"ms_of_day":55989468,"bid_size":1014,"bid_exchange":5,"bid":0.84,"bid_condition":50,"ask_size":2,"ask_exchange":43,"ask":0.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250417,"strike":30000,"right":"P"},"ohlc":{"ms_of_day":55989468,"open":1.18,"high":2.56,"low":0.34,"close":0.86,"volume":5867,"count":643,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250417,"strike":30000,"right":"P"},"trade":{"ms_of_day":55989468,"sequence":601088034,"size":2,"condition":18,"price":0.86,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250417,"strike":30000,"right":"P"},"quote":{"ms_of_day":55989468,"bid_size":1014,"bid_exchange":5,"bid":0.84,"bid_condition":50,"ask_size":167,"ask_exchange":69,"ask":0.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VTI","expiration":20260116,"strike":320000,"right":"C"},"quote":{"ms_of_day":55989397,"bid_size":6,"bid_exchange":31,"bid":2.35,"bid_condition":50,"ask_size":8,"ask_exchange":11,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250417,"strike":30000,"right":"P"},"quote":{"ms_of_day":55989469,"bid_size":1101,"bid_exchange":5,"bid":0.84,"bid_condition":50,"ask_size":167,"ask_exchange":69,"ask":0.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":20000,"right":"C"},"quote":{"ms_of_day":55989240,"bid_size":1584,"bid_exchange":46,"bid":0.02,"bid_condition":50,"ask_size":1365,"ask_exchange":31,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55989474,"open":4.45,"high":4.45,"low":0.01,"close":0.03,"volume":28640,"count":2891,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":20000,"right":"C"},"trade":{"ms_of_day":55989474,"sequence":601089392,"size":20,"condition":125,"price":0.03,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":20000,"right":"C"},"quote":{"ms_of_day":55989240,"bid_size":1584,"bid_exchange":46,"bid":0.02,"bid_condition":50,"ask_size":1365,"ask_exchange":31,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55989474,"open":4.45,"high":4.45,"low":0.01,"close":0.03,"volume":28659,"count":2892,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":20000,"right":"C"},"trade":{"ms_of_day":55989474,"sequence":601089393,"size":19,"condition":125,"price":0.03,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":20000,"right":"C"},"quote":{"ms_of_day":55989240,"bid_size":1584,"bid_exchange":46,"bid":0.02,"bid_condition":50,"ask_size":1365,"ask_exchange":31,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55989474,"open":4.45,"high":4.45,"low":0.01,"close":0.03,"volume":28668,"count":2893,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":20000,"right":"C"},"trade":{"ms_of_day":55989474,"sequence":601089395,"size":9,"condition":125,"price":0.03,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":20000,"right":"C"},"quote":{"ms_of_day":55989240,"bid_size":1584,"bid_exchange":46,"bid":0.02,"bid_condition":50,"ask_size":1365,"ask_exchange":31,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55989474,"open":4.45,"high":4.45,"low":0.01,"close":0.03,"volume":28670,"count":2894,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":20000,"right":"C"},"trade":{"ms_of_day":55989474,"sequence":601089396,"size":2,"condition":125,"price":0.03,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250620,"strike":89000,"right":"P"},"quote":{"ms_of_day":55989347,"bid_size":2096,"bid_exchange":42,"bid":2.49,"bid_condition":50,"ask_size":415,"ask_exchange":42,"ask":2.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250620,"strike":89000,"right":"P"},"ohlc":{"ms_of_day":55989475,"open":1.73,"high":2.56,"low":1.29,"close":2.49,"volume":12825,"count":933,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250620,"strike":89000,"right":"P"},"trade":{"ms_of_day":55989475,"sequence":34865371,"size":7,"condition":130,"price":2.49,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250620,"strike":91000,"right":"P"},"quote":{"ms_of_day":55989182,"bid_size":1110,"bid_exchange":42,"bid":3.7,"bid_condition":50,"ask_size":338,"ask_exchange":9,"ask":3.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250620,"strike":91000,"right":"P"},"ohlc":{"ms_of_day":55989475,"open":2.55,"high":3.8,"low":2.05,"close":3.72,"volume":5858,"count":855,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250620,"strike":91000,"right":"P"},"trade":{"ms_of_day":55989475,"sequence":34865372,"size":7,"condition":130,"price":3.72,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250620,"strike":91000,"right":"P"},"quote":{"ms_of_day":55989476,"bid_size":1788,"bid_exchange":7,"bid":3.7,"bid_condition":50,"ask_size":338,"ask_exchange":9,"ask":3.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55989474,"bid_size":3,"bid_exchange":5,"bid":12.6,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":12.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"C"},"quote":{"ms_of_day":55989417,"bid_size":4,"bid_exchange":5,"bid":19.5,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":20.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"C"},"ohlc":{"ms_of_day":55989479,"open":42.4,"high":42.4,"low":6.2,"close":19.7,"volume":15030,"count":6167,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"C"},"trade":{"ms_of_day":55989479,"sequence":601090069,"size":3,"condition":130,"price":19.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"C"},"quote":{"ms_of_day":55989453,"bid_size":9,"bid_exchange":5,"bid":15.0,"bid_condition":50,"ask_size":18,"ask_exchange":5,"ask":15.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"C"},"ohlc":{"ms_of_day":55989479,"open":36.0,"high":39.3,"low":4.5,"close":15.25,"volume":41052,"count":15663,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"C"},"trade":{"ms_of_day":55989479,"sequence":601090070,"size":3,"condition":130,"price":15.25,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55989426,"bid_size":6,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":151,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55989481,"open":48.1,"high":48.1,"low":0.25,"close":0.68,"volume":76982,"count":28110,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55989481,"sequence":601090298,"size":10,"condition":130,"price":0.68,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5760000,"right":"C"},"quote":{"ms_of_day":55961311,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":473,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5760000,"right":"C"},"ohlc":{"ms_of_day":55989481,"open":20.76,"high":20.76,"low":0.03,"close":0.03,"volume":44281,"count":12238,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5760000,"right":"C"},"trade":{"ms_of_day":55989481,"sequence":601090299,"size":10,"condition":130,"price":0.03,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":582000,"right":"C"},"quote":{"ms_of_day":55989463,"bid_size":64,"bid_exchange":46,"bid":8.41,"bid_condition":50,"ask_size":97,"ask_exchange":46,"ask":8.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":582000,"right":"C"},"ohlc":{"ms_of_day":55989481,"open":18.33,"high":21.53,"low":7.41,"close":8.41,"volume":2586,"count":408,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":582000,"right":"C"},"trade":{"ms_of_day":55989481,"sequence":601090307,"size":2,"condition":95,"price":8.41,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5780000,"right":"C"},"quote":{"ms_of_day":55989485,"bid_size":286,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":152,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5780000,"right":"C"},"ohlc":{"ms_of_day":55989485,"open":25.1,"high":26.2,"low":1.8,"close":3.1,"volume":3453,"count":1411,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5780000,"right":"C"},"trade":{"ms_of_day":55989485,"sequence":601091006,"size":1,"condition":18,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55989485,"bid_size":6,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":185,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55989487,"bid_size":15,"bid_exchange":6,"bid":3.8,"bid_condition":50,"ask_size":26,"ask_exchange":69,"ask":3.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55989487,"bid_size":15,"bid_exchange":6,"bid":3.8,"bid_condition":50,"ask_size":21,"ask_exchange":69,"ask":3.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55989487,"bid_size":99,"bid_exchange":6,"bid":3.15,"bid_condition":50,"ask_size":109,"ask_exchange":6,"ask":3.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20260116,"strike":10000,"right":"P"},"quote":{"ms_of_day":55989418,"bid_size":158,"bid_exchange":76,"bid":1.08,"bid_condition":50,"ask_size":126,"ask_exchange":7,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20260116,"strike":10000,"right":"P"},"ohlc":{"ms_of_day":55989418,"open":1.5,"high":1.5,"low":1.09,"close":1.1,"volume":2416,"count":115,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20260116,"strike":10000,"right":"P"},"trade":{"ms_of_day":55989418,"sequence":-122963157,"size":53,"condition":18,"price":1.1,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20260116,"strike":10000,"right":"P"},"quote":{"ms_of_day":55989418,"bid_size":158,"bid_exchange":76,"bid":1.08,"bid_condition":50,"ask_size":73,"ask_exchange":7,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20260116,"strike":10000,"right":"P"},"quote":{"ms_of_day":55989418,"bid_size":86,"bid_exchange":73,"bid":1.08,"bid_condition":50,"ask_size":73,"ask_exchange":7,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55989487,"bid_size":99,"bid_exchange":6,"bid":3.15,"bid_condition":50,"ask_size":99,"ask_exchange":6,"ask":3.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"C"},"quote":{"ms_of_day":55989488,"bid_size":4,"bid_exchange":5,"bid":19.5,"bid_condition":50,"ask_size":13,"ask_exchange":5,"ask":20.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"quote":{"ms_of_day":55989472,"bid_size":94,"bid_exchange":46,"bid":8.89,"bid_condition":50,"ask_size":97,"ask_exchange":46,"ask":8.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"ohlc":{"ms_of_day":55989489,"open":19.68,"high":21.41,"low":7.73,"close":8.89,"volume":3685,"count":402,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"trade":{"ms_of_day":55989489,"sequence":601092247,"size":2,"condition":95,"price":8.89,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5770000,"right":"C"},"quote":{"ms_of_day":55989492,"bid_size":154,"bid_exchange":5,"bid":4.5,"bid_condition":50,"ask_size":94,"ask_exchange":5,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250620,"strike":140000,"right":"C"},"quote":{"ms_of_day":55989480,"bid_size":238,"bid_exchange":42,"bid":2.5,"bid_condition":50,"ask_size":192,"ask_exchange":31,"ask":2.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250620,"strike":140000,"right":"C"},"ohlc":{"ms_of_day":55989492,"open":8.2,"high":8.2,"low":2.3,"close":2.53,"volume":119239,"count":11239,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250620,"strike":140000,"right":"C"},"trade":{"ms_of_day":55989492,"sequence":735074203,"size":20,"condition":125,"price":2.53,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250620,"strike":140000,"right":"C"},"quote":{"ms_of_day":55989492,"bid_size":238,"bid_exchange":42,"bid":2.5,"bid_condition":50,"ask_size":192,"ask_exchange":31,"ask":2.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250620,"strike":140000,"right":"C"},"quote":{"ms_of_day":55989492,"bid_size":238,"bid_exchange":42,"bid":2.5,"bid_condition":50,"ask_size":215,"ask_exchange":76,"ask":2.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"quote":{"ms_of_day":55989494,"bid_size":94,"bid_exchange":46,"bid":8.89,"bid_condition":50,"ask_size":87,"ask_exchange":69,"ask":8.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":582000,"right":"C"},"quote":{"ms_of_day":55989495,"bid_size":64,"bid_exchange":46,"bid":8.41,"bid_condition":50,"ask_size":87,"ask_exchange":69,"ask":8.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5770000,"right":"C"},"quote":{"ms_of_day":55989495,"bid_size":152,"bid_exchange":5,"bid":4.5,"bid_condition":50,"ask_size":94,"ask_exchange":5,"ask":4.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55989478,"bid_size":169,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":39,"ask_exchange":5,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55989495,"open":122.0,"high":122.0,"low":0.6,"close":1.15,"volume":85577,"count":27058,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55989495,"sequence":601093230,"size":1,"condition":130,"price":1.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55989491,"bid_size":247,"bid_exchange":5,"bid":0.6,"bid_condition":50,"ask_size":192,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"ohlc":{"ms_of_day":55989495,"open":11.3,"high":32.0,"low":0.3,"close":0.6,"volume":47549,"count":16929,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"trade":{"ms_of_day":55989495,"sequence":601093231,"size":1,"condition":130,"price":0.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":60000,"right":"C"},"quote":{"ms_of_day":55989425,"bid_size":32,"bid_exchange":7,"bid":1.06,"bid_condition":50,"ask_size":392,"ask_exchange":4,"ask":1.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":60000,"right":"C"},"ohlc":{"ms_of_day":55989468,"open":3.8,"high":3.85,"low":1.03,"close":1.06,"volume":3891,"count":900,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":60000,"right":"C"},"trade":{"ms_of_day":55989468,"sequence":38669544,"size":6,"condition":18,"price":1.06,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":60000,"right":"C"},"quote":{"ms_of_day":55989468,"bid_size":26,"bid_exchange":7,"bid":1.06,"bid_condition":50,"ask_size":392,"ask_exchange":4,"ask":1.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":60000,"right":"C"},"quote":{"ms_of_day":55989468,"bid_size":26,"bid_exchange":7,"bid":1.06,"bid_condition":50,"ask_size":392,"ask_exchange":4,"ask":1.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":60000,"right":"C"},"ohlc":{"ms_of_day":55989468,"open":3.8,"high":3.85,"low":1.03,"close":1.06,"volume":3892,"count":901,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":60000,"right":"C"},"trade":{"ms_of_day":55989468,"sequence":38669547,"size":1,"condition":18,"price":1.06,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":60000,"right":"C"},"quote":{"ms_of_day":55989468,"bid_size":26,"bid_exchange":7,"bid":1.06,"bid_condition":50,"ask_size":392,"ask_exchange":4,"ask":1.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":60000,"right":"C"},"ohlc":{"ms_of_day":55989468,"open":3.8,"high":3.85,"low":1.03,"close":1.06,"volume":3895,"count":902,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":60000,"right":"C"},"trade":{"ms_of_day":55989468,"sequence":38669548,"size":3,"condition":18,"price":1.06,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":60000,"right":"C"},"quote":{"ms_of_day":55989468,"bid_size":22,"bid_exchange":7,"bid":1.06,"bid_condition":50,"ask_size":392,"ask_exchange":4,"ask":1.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":60000,"right":"C"},"quote":{"ms_of_day":55989468,"bid_size":22,"bid_exchange":7,"bid":1.06,"bid_condition":50,"ask_size":392,"ask_exchange":4,"ask":1.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":60000,"right":"C"},"ohlc":{"ms_of_day":55989468,"open":3.8,"high":3.85,"low":1.03,"close":1.06,"volume":3917,"count":903,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":60000,"right":"C"},"trade":{"ms_of_day":55989468,"sequence":38669614,"size":22,"condition":18,"price":1.06,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":60000,"right":"C"},"quote":{"ms_of_day":55989468,"bid_size":84,"bid_exchange":11,"bid":1.03,"bid_condition":50,"ask_size":392,"ask_exchange":4,"ask":1.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250620,"strike":60000,"right":"C"},"quote":{"ms_of_day":55989469,"bid_size":84,"bid_exchange":11,"bid":1.03,"bid_condition":50,"ask_size":63,"ask_exchange":1,"ask":1.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55989497,"bid_size":247,"bid_exchange":5,"bid":0.6,"bid_condition":50,"ask_size":189,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":45000,"right":"P"},"quote":{"ms_of_day":55987910,"bid_size":585,"bid_exchange":42,"bid":0.07,"bid_condition":50,"ask_size":802,"ask_exchange":5,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55989496,"open":0.33,"high":2.27,"low":0.01,"close":0.09,"volume":2572,"count":452,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":45000,"right":"P"},"trade":{"ms_of_day":55989496,"sequence":-629475454,"size":1,"condition":125,"price":0.09,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":45000,"right":"P"},"quote":{"ms_of_day":55989497,"bid_size":585,"bid_exchange":42,"bid":0.07,"bid_condition":50,"ask_size":327,"ask_exchange":73,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":45000,"right":"P"},"quote":{"ms_of_day":55989497,"bid_size":585,"bid_exchange":42,"bid":0.07,"bid_condition":50,"ask_size":327,"ask_exchange":73,"ask":0.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55989500,"bid_size":169,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":34,"ask_exchange":5,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55989501,"bid_size":169,"bid_exchange":5,"bid":1.1,"bid_condition":50,"ask_size":30,"ask_exchange":5,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"C"},"quote":{"ms_of_day":55989501,"bid_size":8,"bid_exchange":5,"bid":15.0,"bid_condition":50,"ask_size":18,"ask_exchange":5,"ask":15.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"C"},"quote":{"ms_of_day":55989510,"bid_size":3,"bid_exchange":5,"bid":19.5,"bid_condition":50,"ask_size":13,"ask_exchange":5,"ask":20.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55989503,"bid_size":67,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":270,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"ohlc":{"ms_of_day":55989511,"open":108.4,"high":108.4,"low":0.2,"close":0.35,"volume":74836,"count":24866,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"trade":{"ms_of_day":55989511,"sequence":601096180,"size":7,"condition":130,"price":0.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55989338,"bid_size":1311,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":515,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"ohlc":{"ms_of_day":55989511,"open":110.0,"high":110.0,"low":0.05,"close":0.1,"volume":67598,"count":25871,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"trade":{"ms_of_day":55989511,"sequence":601096181,"size":7,"condition":130,"price":0.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55989503,"bid_size":67,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":270,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"ohlc":{"ms_of_day":55989511,"open":108.4,"high":108.4,"low":0.2,"close":0.35,"volume":74838,"count":24867,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"trade":{"ms_of_day":55989511,"sequence":601096196,"size":2,"condition":130,"price":0.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55989338,"bid_size":1311,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":515,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"ohlc":{"ms_of_day":55989511,"open":110.0,"high":110.0,"low":0.05,"close":0.1,"volume":67600,"count":25872,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"trade":{"ms_of_day":55989511,"sequence":601096197,"size":2,"condition":130,"price":0.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55989512,"bid_size":247,"bid_exchange":5,"bid":0.6,"bid_condition":50,"ask_size":155,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55989503,"bid_size":67,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":270,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"ohlc":{"ms_of_day":55989512,"open":108.4,"high":108.4,"low":0.2,"close":0.37,"volume":74839,"count":24868,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"trade":{"ms_of_day":55989512,"sequence":601096380,"size":1,"condition":130,"price":0.37,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"quote":{"ms_of_day":55986853,"bid_size":138,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":560,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"ohlc":{"ms_of_day":55989512,"open":101.63,"high":102.4,"low":0.05,"close":0.07,"volume":51181,"count":18369,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"trade":{"ms_of_day":55989512,"sequence":601096381,"size":1,"condition":130,"price":0.07,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":34000,"right":"C"},"quote":{"ms_of_day":55988962,"bid_size":105,"bid_exchange":65,"bid":0.9,"bid_condition":50,"ask_size":27,"ask_exchange":22,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":34000,"right":"C"},"ohlc":{"ms_of_day":55989503,"open":0.9,"high":1.04,"low":0.9,"close":0.99,"volume":160,"count":68,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":34000,"right":"C"},"trade":{"ms_of_day":55989503,"sequence":-629471819,"size":5,"condition":130,"price":0.99,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":29000,"right":"P"},"quote":{"ms_of_day":55989197,"bid_size":3,"bid_exchange":6,"bid":0.75,"bid_condition":50,"ask_size":405,"ask_exchange":65,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":29000,"right":"P"},"ohlc":{"ms_of_day":55989503,"open":2.18,"high":2.18,"low":0.82,"close":0.84,"volume":110,"count":62,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":29000,"right":"P"},"trade":{"ms_of_day":55989503,"sequence":-629471816,"size":5,"condition":130,"price":0.84,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":28000,"right":"P"},"quote":{"ms_of_day":55988678,"bid_size":112,"bid_exchange":65,"bid":0.55,"bid_condition":50,"ask_size":17,"ask_exchange":4,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":28000,"right":"P"},"ohlc":{"ms_of_day":55989503,"open":0.64,"high":0.65,"low":0.58,"close":0.62,"volume":109,"count":61,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":28000,"right":"P"},"trade":{"ms_of_day":55989503,"sequence":-629471814,"size":5,"condition":130,"price":0.62,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":28000,"right":"P"},"quote":{"ms_of_day":55989503,"bid_size":112,"bid_exchange":65,"bid":0.55,"bid_condition":50,"ask_size":17,"ask_exchange":4,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250414,"strike":5410000,"right":"P"},"quote":{"ms_of_day":55989516,"bid_size":25,"bid_exchange":5,"bid":13.4,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":13.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":135000,"right":"C"},"quote":{"ms_of_day":55989515,"bid_size":7,"bid_exchange":47,"bid":56.1,"bid_condition":50,"ask_size":32,"ask_exchange":4,"ask":57.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LABU","expiration":20250425,"strike":77500,"right":"C"},"quote":{"ms_of_day":55989519,"bid_size":31,"bid_exchange":43,"bid":4.55,"bid_condition":50,"ask_size":17,"ask_exchange":65,"ask":4.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":135000,"right":"C"},"quote":{"ms_of_day":55989518,"bid_size":7,"bid_exchange":47,"bid":56.1,"bid_condition":50,"ask_size":32,"ask_exchange":4,"ask":57.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55989522,"bid_size":67,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":220,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55989523,"bid_size":9,"bid_exchange":5,"bid":2.6,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55989523,"bid_size":6,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":196,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5780000,"right":"C"},"quote":{"ms_of_day":55989524,"bid_size":286,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250414,"strike":5410000,"right":"P"},"quote":{"ms_of_day":55989530,"bid_size":25,"bid_exchange":5,"bid":13.4,"bid_condition":50,"ask_size":29,"ask_exchange":5,"ask":14.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5745000,"right":"C"},"quote":{"ms_of_day":55989529,"bid_size":1,"bid_exchange":5,"bid":51.5,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":51.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5745000,"right":"C"},"ohlc":{"ms_of_day":55989529,"open":47.1,"high":59.0,"low":43.1,"close":51.6,"volume":82,"count":30,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5745000,"right":"C"},"trade":{"ms_of_day":55989529,"sequence":601102049,"size":1,"condition":18,"price":51.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"C"},"quote":{"ms_of_day":55989531,"bid_size":8,"bid_exchange":5,"bid":15.0,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":15.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5745000,"right":"C"},"quote":{"ms_of_day":55989532,"bid_size":3,"bid_exchange":5,"bid":51.4,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":51.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5745000,"right":"C"},"quote":{"ms_of_day":55989535,"bid_size":3,"bid_exchange":5,"bid":51.4,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":51.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55989541,"bid_size":67,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":175,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55989545,"bid_size":1311,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":502,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1000000,"right":"C"},"quote":{"ms_of_day":55989458,"bid_size":52,"bid_exchange":76,"bid":1.59,"bid_condition":50,"ask_size":136,"ask_exchange":43,"ask":1.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1000000,"right":"C"},"ohlc":{"ms_of_day":55989550,"open":20.5,"high":28.1,"low":0.9,"close":1.6,"volume":35534,"count":13001,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1000000,"right":"C"},"trade":{"ms_of_day":55989550,"sequence":843149250,"size":1,"condition":125,"price":1.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1000000,"right":"C"},"quote":{"ms_of_day":55989458,"bid_size":52,"bid_exchange":76,"bid":1.59,"bid_condition":50,"ask_size":136,"ask_exchange":43,"ask":1.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1000000,"right":"C"},"ohlc":{"ms_of_day":55989550,"open":20.5,"high":28.1,"low":0.9,"close":1.6,"volume":35535,"count":13002,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1000000,"right":"C"},"trade":{"ms_of_day":55989550,"sequence":843149251,"size":1,"condition":125,"price":1.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"quote":{"ms_of_day":55989556,"bid_size":177,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":560,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1000000,"right":"C"},"quote":{"ms_of_day":55989556,"bid_size":55,"bid_exchange":60,"bid":1.59,"bid_condition":50,"ask_size":136,"ask_exchange":43,"ask":1.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NFLX","expiration":20250328,"strike":1000000,"right":"C"},"quote":{"ms_of_day":55989557,"bid_size":55,"bid_exchange":60,"bid":1.59,"bid_condition":50,"ask_size":136,"ask_exchange":43,"ask":1.79,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5780000,"right":"C"},"quote":{"ms_of_day":55989556,"bid_size":276,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":322500,"right":"P"},"quote":{"ms_of_day":55987747,"bid_size":18,"bid_exchange":76,"bid":6.55,"bid_condition":50,"ask_size":14,"ask_exchange":46,"ask":6.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":322500,"right":"P"},"ohlc":{"ms_of_day":55989557,"open":21.02,"high":21.02,"low":5.8,"close":6.64,"volume":628,"count":198,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":322500,"right":"P"},"trade":{"ms_of_day":55989557,"sequence":1417738951,"size":1,"condition":125,"price":6.64,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55989531,"bid_size":92,"bid_exchange":69,"bid":0.53,"bid_condition":50,"ask_size":164,"ask_exchange":42,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55989557,"open":9.72,"high":9.72,"low":0.3,"close":0.53,"volume":401763,"count":42866,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55989557,"sequence":1428142329,"size":1,"condition":18,"price":0.53,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":360000,"right":"P"},"quote":{"ms_of_day":55989556,"bid_size":10,"bid_exchange":46,"bid":5.6,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":6.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":360000,"right":"P"},"ohlc":{"ms_of_day":55989556,"open":4.2,"high":6.3,"low":4.2,"close":5.6,"volume":171,"count":56,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":360000,"right":"P"},"trade":{"ms_of_day":55989556,"sequence":-1344644517,"size":10,"condition":18,"price":5.6,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":360000,"right":"P"},"quote":{"ms_of_day":55989556,"bid_size":12,"bid_exchange":60,"bid":5.5,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":6.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5680000,"right":"P"},"quote":{"ms_of_day":55989560,"bid_size":1311,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":494,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55989527,"bid_size":1,"bid_exchange":5,"bid":7.4,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":7.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"ohlc":{"ms_of_day":55989562,"open":33.44,"high":34.8,"low":2.1,"close":7.47,"volume":61904,"count":22992,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"trade":{"ms_of_day":55989562,"sequence":601110347,"size":10,"condition":130,"price":7.47,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55989558,"bid_size":9,"bid_exchange":5,"bid":2.6,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55989562,"open":30.02,"high":33.0,"low":0.79,"close":2.62,"volume":80006,"count":31460,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55989562,"sequence":601110352,"size":10,"condition":130,"price":2.62,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20270115,"strike":200000,"right":"C"},"quote":{"ms_of_day":55989562,"bid_size":14,"bid_exchange":11,"bid":18.7,"bid_condition":50,"ask_size":3,"ask_exchange":47,"ask":18.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ANF","expiration":20250509,"strike":86000,"right":"C"},"quote":{"ms_of_day":55989571,"bid_size":276,"bid_exchange":73,"bid":2.65,"bid_condition":50,"ask_size":72,"ask_exchange":1,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ANF","expiration":20250509,"strike":86000,"right":"C"},"ohlc":{"ms_of_day":55989571,"open":2.65,"high":2.65,"low":2.65,"close":2.65,"volume":1,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ANF","expiration":20250509,"strike":86000,"right":"C"},"trade":{"ms_of_day":55989571,"sequence":-626972018,"size":1,"condition":18,"price":2.65,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ANF","expiration":20250509,"strike":86000,"right":"C"},"quote":{"ms_of_day":55989571,"bid_size":276,"bid_exchange":73,"bid":2.65,"bid_condition":50,"ask_size":72,"ask_exchange":1,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ANF","expiration":20250509,"strike":86000,"right":"C"},"quote":{"ms_of_day":55989571,"bid_size":276,"bid_exchange":73,"bid":2.65,"bid_condition":50,"ask_size":72,"ask_exchange":1,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55989574,"bid_size":8,"bid_exchange":5,"bid":2.6,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55989574,"bid_size":8,"bid_exchange":5,"bid":2.6,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55989574,"open":30.02,"high":33.0,"low":0.79,"close":2.6,"volume":80007,"count":31461,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55989574,"sequence":601114552,"size":1,"condition":18,"price":2.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55989574,"bid_size":8,"bid_exchange":5,"bid":2.6,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55989574,"open":30.02,"high":33.0,"low":0.79,"close":2.6,"volume":80015,"count":31462,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55989574,"sequence":601114555,"size":8,"condition":18,"price":2.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55989574,"bid_size":2,"bid_exchange":5,"bid":2.55,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":2.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55989574,"bid_size":22,"bid_exchange":5,"bid":1.3,"bid_condition":50,"ask_size":121,"ask_exchange":5,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55989574,"open":40.1,"high":40.1,"low":0.44,"close":1.35,"volume":71480,"count":27391,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55989574,"sequence":601114571,"size":1,"condition":18,"price":1.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55989575,"bid_size":22,"bid_exchange":5,"bid":1.3,"bid_condition":50,"ask_size":123,"ask_exchange":5,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55989578,"bid_size":12,"bid_exchange":5,"bid":1.3,"bid_condition":50,"ask_size":123,"ask_exchange":5,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55989487,"bid_size":6035,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":5188,"ask_exchange":9,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55989578,"open":8.11,"high":8.21,"low":0.01,"close":0.02,"volume":394953,"count":54645,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"trade":{"ms_of_day":55989578,"sequence":1428142619,"size":5,"condition":125,"price":0.02,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250403,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55989582,"bid_size":2,"bid_exchange":5,"bid":48.5,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":48.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250403,"strike":5695000,"right":"P"},"ohlc":{"ms_of_day":55989582,"open":68.88,"high":68.88,"low":44.23,"close":48.7,"volume":35,"count":24,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250403,"strike":5695000,"right":"P"},"trade":{"ms_of_day":55989582,"sequence":601116062,"size":8,"condition":18,"price":48.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"quote":{"ms_of_day":55989584,"bid_size":67,"bid_exchange":46,"bid":8.89,"bid_condition":50,"ask_size":87,"ask_exchange":69,"ask":8.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250516,"strike":5870000,"right":"P"},"quote":{"ms_of_day":55989584,"bid_size":5,"bid_exchange":5,"bid":194.0,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":201.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250516,"strike":5870000,"right":"P"},"ohlc":{"ms_of_day":55989584,"open":194.6,"high":194.6,"low":194.6,"close":194.6,"volume":5,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250516,"strike":5870000,"right":"P"},"trade":{"ms_of_day":55989584,"sequence":601116194,"size":5,"condition":18,"price":194.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250403,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55989585,"bid_size":2,"bid_exchange":5,"bid":48.5,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":48.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250328,"strike":11000,"right":"C"},"quote":{"ms_of_day":55989568,"bid_size":10,"bid_exchange":76,"bid":0.11,"bid_condition":50,"ask_size":54,"ask_exchange":1,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250328,"strike":11000,"right":"C"},"ohlc":{"ms_of_day":55989584,"open":0.13,"high":0.27,"low":0.09,"close":0.13,"volume":2097,"count":201,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250328,"strike":11000,"right":"C"},"trade":{"ms_of_day":55989584,"sequence":-122946404,"size":2,"condition":131,"price":0.13,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250328,"strike":11000,"right":"C"},"quote":{"ms_of_day":55989584,"bid_size":20,"bid_exchange":76,"bid":0.11,"bid_condition":50,"ask_size":54,"ask_exchange":1,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250328,"strike":11000,"right":"C"},"quote":{"ms_of_day":55989585,"bid_size":10,"bid_exchange":76,"bid":0.11,"bid_condition":50,"ask_size":54,"ask_exchange":1,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250404,"strike":11000,"right":"C"},"quote":{"ms_of_day":55989524,"bid_size":34,"bid_exchange":11,"bid":0.29,"bid_condition":50,"ask_size":46,"ask_exchange":11,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250404,"strike":11000,"right":"C"},"ohlc":{"ms_of_day":55989584,"open":0.2,"high":0.41,"low":0.2,"close":0.3,"volume":213,"count":62,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250404,"strike":11000,"right":"C"},"trade":{"ms_of_day":55989584,"sequence":-122946408,"size":2,"condition":131,"price":0.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250404,"strike":11000,"right":"C"},"quote":{"ms_of_day":55989584,"bid_size":34,"bid_exchange":11,"bid":0.29,"bid_condition":50,"ask_size":55,"ask_exchange":65,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55989558,"bid_size":65,"bid_exchange":5,"bid":2.0,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":2.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55989593,"open":130.0,"high":130.0,"low":1.1,"close":2.05,"volume":36742,"count":13724,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55989593,"sequence":601120062,"size":1,"condition":18,"price":2.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55989593,"bid_size":65,"bid_exchange":5,"bid":2.0,"bid_condition":50,"ask_size":18,"ask_exchange":5,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":555000,"right":"P"},"quote":{"ms_of_day":55989563,"bid_size":73,"bid_exchange":6,"bid":2.39,"bid_condition":50,"ask_size":266,"ask_exchange":5,"ask":2.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":555000,"right":"P"},"ohlc":{"ms_of_day":55989594,"open":2.76,"high":3.85,"low":1.5,"close":2.4,"volume":1122,"count":234,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":555000,"right":"P"},"trade":{"ms_of_day":55989594,"sequence":1428143098,"size":3,"condition":125,"price":2.4,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":555000,"right":"P"},"quote":{"ms_of_day":55989563,"bid_size":73,"bid_exchange":6,"bid":2.39,"bid_condition":50,"ask_size":266,"ask_exchange":5,"ask":2.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":555000,"right":"P"},"ohlc":{"ms_of_day":55989594,"open":2.76,"high":3.85,"low":1.5,"close":2.4,"volume":1125,"count":235,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":555000,"right":"P"},"trade":{"ms_of_day":55989594,"sequence":1428143099,"size":3,"condition":125,"price":2.4,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5525000,"right":"P"},"quote":{"ms_of_day":55989595,"bid_size":29,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":331,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55989597,"bid_size":65,"bid_exchange":5,"bid":2.0,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250620,"strike":91000,"right":"P"},"quote":{"ms_of_day":55989597,"bid_size":1898,"bid_exchange":42,"bid":3.7,"bid_condition":50,"ask_size":338,"ask_exchange":9,"ask":3.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55989604,"bid_size":13,"bid_exchange":5,"bid":7.2,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":7.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55989604,"bid_size":13,"bid_exchange":5,"bid":7.2,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":7.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"ohlc":{"ms_of_day":55989604,"open":33.44,"high":34.8,"low":2.1,"close":7.4,"volume":61905,"count":22993,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"trade":{"ms_of_day":55989604,"sequence":601123128,"size":1,"condition":18,"price":7.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"C"},"quote":{"ms_of_day":55989605,"bid_size":2,"bid_exchange":5,"bid":7.2,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":7.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55989605,"bid_size":70,"bid_exchange":73,"bid":0.53,"bid_condition":50,"ask_size":164,"ask_exchange":42,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":555000,"right":"P"},"quote":{"ms_of_day":55989605,"bid_size":73,"bid_exchange":6,"bid":2.39,"bid_condition":50,"ask_size":266,"ask_exchange":5,"ask":2.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55989605,"bid_size":92,"bid_exchange":69,"bid":0.53,"bid_condition":50,"ask_size":164,"ask_exchange":42,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":555000,"right":"P"},"quote":{"ms_of_day":55989606,"bid_size":73,"bid_exchange":6,"bid":2.39,"bid_condition":50,"ask_size":208,"ask_exchange":5,"ask":2.41,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250403,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55989606,"bid_size":2,"bid_exchange":5,"bid":48.5,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":49.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55989572,"bid_size":6,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":224,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55989609,"open":48.1,"high":48.1,"low":0.25,"close":0.66,"volume":76983,"count":28111,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55989609,"sequence":601124982,"size":1,"condition":130,"price":0.66,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55989554,"bid_size":433,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":113,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"ohlc":{"ms_of_day":55989609,"open":27.57,"high":27.57,"low":0.1,"close":0.17,"volume":66736,"count":20139,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"trade":{"ms_of_day":55989609,"sequence":601124983,"size":1,"condition":130,"price":0.17,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":582000,"right":"C"},"quote":{"ms_of_day":55989609,"bid_size":90,"bid_exchange":46,"bid":8.41,"bid_condition":50,"ask_size":87,"ask_exchange":69,"ask":8.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"P"},"quote":{"ms_of_day":55989604,"bid_size":9,"bid_exchange":5,"bid":26.0,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":26.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"P"},"ohlc":{"ms_of_day":55989609,"open":98.9,"high":103.0,"low":16.21,"close":26.26,"volume":4678,"count":1147,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"P"},"trade":{"ms_of_day":55989609,"sequence":601124984,"size":1,"condition":130,"price":26.26,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"P"},"quote":{"ms_of_day":55989610,"bid_size":9,"bid_exchange":5,"bid":26.0,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":26.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55989572,"bid_size":6,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":224,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55989611,"open":48.1,"high":48.1,"low":0.25,"close":0.65,"volume":76984,"count":28112,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55989611,"sequence":601125379,"size":1,"condition":18,"price":0.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55989611,"bid_size":5,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":224,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55989611,"bid_size":5,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":224,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55989611,"open":48.1,"high":48.1,"low":0.25,"close":0.65,"volume":76985,"count":28113,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55989611,"sequence":601125381,"size":1,"condition":18,"price":0.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55989611,"bid_size":4,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":224,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55989611,"bid_size":4,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":224,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55989611,"open":48.1,"high":48.1,"low":0.25,"close":0.65,"volume":76986,"count":28114,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55989611,"sequence":601125383,"size":1,"condition":18,"price":0.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55989611,"bid_size":3,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":224,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55989611,"bid_size":2,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":224,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55989611,"bid_size":2,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":224,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55989611,"open":48.1,"high":48.1,"low":0.25,"close":0.65,"volume":76987,"count":28115,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55989611,"sequence":601125386,"size":1,"condition":18,"price":0.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55989611,"bid_size":2,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":224,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55989611,"open":48.1,"high":48.1,"low":0.25,"close":0.65,"volume":76988,"count":28116,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55989611,"sequence":601125387,"size":1,"condition":18,"price":0.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55989611,"bid_size":1,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":224,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55989611,"bid_size":1,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":224,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55989611,"open":48.1,"high":48.1,"low":0.25,"close":0.65,"volume":76989,"count":28117,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55989611,"sequence":601125389,"size":1,"condition":18,"price":0.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55989611,"bid_size":83,"bid_exchange":5,"bid":0.6,"bid_condition":50,"ask_size":224,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5675000,"right":"P"},"quote":{"ms_of_day":55989611,"bid_size":237,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":560,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"P"},"quote":{"ms_of_day":55989615,"bid_size":3,"bid_exchange":5,"bid":26.0,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":26.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250620,"strike":89000,"right":"P"},"quote":{"ms_of_day":55989616,"bid_size":2062,"bid_exchange":42,"bid":2.49,"bid_condition":50,"ask_size":415,"ask_exchange":42,"ask":2.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250328,"strike":80000,"right":"C"},"quote":{"ms_of_day":55989617,"bid_size":54,"bid_exchange":11,"bid":0.16,"bid_condition":50,"ask_size":36,"ask_exchange":42,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250328,"strike":80000,"right":"C"},"ohlc":{"ms_of_day":55989617,"open":1.5,"high":1.9,"low":0.03,"close":0.21,"volume":1204,"count":158,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250328,"strike":80000,"right":"C"},"trade":{"ms_of_day":55989617,"sequence":-926240235,"size":400,"condition":18,"price":0.21,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250620,"strike":89000,"right":"P"},"quote":{"ms_of_day":55989617,"bid_size":2062,"bid_exchange":42,"bid":2.49,"bid_condition":50,"ask_size":510,"ask_exchange":42,"ask":2.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250328,"strike":80000,"right":"C"},"quote":{"ms_of_day":55989618,"bid_size":99,"bid_exchange":11,"bid":0.16,"bid_condition":50,"ask_size":36,"ask_exchange":42,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DLTR","expiration":20250328,"strike":80000,"right":"C"},"quote":{"ms_of_day":55989618,"bid_size":99,"bid_exchange":11,"bid":0.16,"bid_condition":50,"ask_size":49,"ask_exchange":11,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5820000,"right":"C"},"quote":{"ms_of_day":55989606,"bid_size":7,"bid_exchange":5,"bid":20.8,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":21.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5820000,"right":"C"},"ohlc":{"ms_of_day":55989623,"open":26.22,"high":26.49,"low":15.52,"close":20.8,"volume":282,"count":68,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5820000,"right":"C"},"trade":{"ms_of_day":55989623,"sequence":601126892,"size":2,"condition":130,"price":20.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250409,"strike":5840000,"right":"C"},"quote":{"ms_of_day":55989570,"bid_size":100,"bid_exchange":5,"bid":21.5,"bid_condition":50,"ask_size":13,"ask_exchange":5,"ask":23.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250409,"strike":5840000,"right":"C"},"ohlc":{"ms_of_day":55989623,"open":24.86,"high":26.39,"low":18.65,"close":22.55,"volume":37,"count":13,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250409,"strike":5840000,"right":"C"},"trade":{"ms_of_day":55989623,"sequence":601126869,"size":2,"condition":130,"price":22.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5805000,"right":"C"},"quote":{"ms_of_day":55989613,"bid_size":388,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":59,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5805000,"right":"C"},"ohlc":{"ms_of_day":55989626,"open":18.66,"high":19.32,"low":0.7,"close":1.05,"volume":1949,"count":582,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5805000,"right":"C"},"trade":{"ms_of_day":55989626,"sequence":601127105,"size":5,"condition":130,"price":1.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5655000,"right":"P"},"quote":{"ms_of_day":55989614,"bid_size":92,"bid_exchange":5,"bid":5.5,"bid_condition":50,"ask_size":13,"ask_exchange":5,"ask":5.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5655000,"right":"P"},"ohlc":{"ms_of_day":55989626,"open":92.67,"high":100.2,"low":4.7,"close":5.52,"volume":1759,"count":649,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5655000,"right":"P"},"trade":{"ms_of_day":55989626,"sequence":601127106,"size":2,"condition":130,"price":5.52,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5880000,"right":"C"},"quote":{"ms_of_day":55989489,"bid_size":934,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":662,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5880000,"right":"C"},"ohlc":{"ms_of_day":55989626,"open":4.98,"high":4.98,"low":0.07,"close":0.1,"volume":322,"count":92,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5880000,"right":"C"},"trade":{"ms_of_day":55989626,"sequence":601127107,"size":5,"condition":130,"price":0.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5580000,"right":"P"},"quote":{"ms_of_day":55989617,"bid_size":33,"bid_exchange":5,"bid":0.45,"bid_condition":50,"ask_size":119,"ask_exchange":5,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5580000,"right":"P"},"ohlc":{"ms_of_day":55989626,"open":60.07,"high":68.26,"low":0.4,"close":0.47,"volume":3456,"count":1621,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5580000,"right":"P"},"trade":{"ms_of_day":55989626,"sequence":601127108,"size":2,"condition":130,"price":0.47,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":108000,"right":"P"},"quote":{"ms_of_day":55989617,"bid_size":737,"bid_exchange":46,"bid":0.17,"bid_condition":50,"ask_size":1412,"ask_exchange":31,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":108000,"right":"P"},"ohlc":{"ms_of_day":55989636,"open":5.0,"high":8.1,"low":0.04,"close":0.18,"volume":74063,"count":8529,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":108000,"right":"P"},"trade":{"ms_of_day":55989636,"sequence":-1152923412,"size":1,"condition":131,"price":0.18,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":107000,"right":"P"},"quote":{"ms_of_day":55989556,"bid_size":330,"bid_exchange":42,"bid":1.31,"bid_condition":50,"ask_size":289,"ask_exchange":31,"ask":1.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":107000,"right":"P"},"ohlc":{"ms_of_day":55989636,"open":4.85,"high":8.1,"low":0.26,"close":1.31,"volume":15801,"count":2199,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":107000,"right":"P"},"trade":{"ms_of_day":55989636,"sequence":-1152923422,"size":1,"condition":131,"price":1.31,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":107000,"right":"P"},"quote":{"ms_of_day":55989636,"bid_size":380,"bid_exchange":42,"bid":1.31,"bid_condition":50,"ask_size":289,"ask_exchange":31,"ask":1.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":564000,"right":"P"},"quote":{"ms_of_day":55989345,"bid_size":0,"bid_exchange":4,"bid":0.0,"bid_condition":50,"ask_size":4827,"ask_exchange":7,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":564000,"right":"P"},"ohlc":{"ms_of_day":55989642,"open":7.6,"high":7.64,"low":0.01,"close":0.01,"volume":220937,"count":31503,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":564000,"right":"P"},"trade":{"ms_of_day":55989642,"sequence":1428144761,"size":59,"condition":18,"price":0.01,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":564000,"right":"P"},"quote":{"ms_of_day":55989345,"bid_size":0,"bid_exchange":4,"bid":0.0,"bid_condition":50,"ask_size":4827,"ask_exchange":7,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":564000,"right":"P"},"ohlc":{"ms_of_day":55989642,"open":7.6,"high":7.64,"low":0.01,"close":0.01,"volume":221007,"count":31504,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":564000,"right":"P"},"trade":{"ms_of_day":55989642,"sequence":1428144762,"size":70,"condition":18,"price":0.01,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":564000,"right":"P"},"quote":{"ms_of_day":55989642,"bid_size":0,"bid_exchange":9,"bid":0.0,"bid_condition":50,"ask_size":4827,"ask_exchange":7,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":564000,"right":"P"},"quote":{"ms_of_day":55989642,"bid_size":0,"bid_exchange":9,"bid":0.0,"bid_condition":50,"ask_size":4827,"ask_exchange":7,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":564000,"right":"P"},"ohlc":{"ms_of_day":55989642,"open":7.6,"high":7.64,"low":0.01,"close":0.01,"volume":221078,"count":31505,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":564000,"right":"P"},"trade":{"ms_of_day":55989642,"sequence":1428144764,"size":71,"condition":18,"price":0.01,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"C"},"quote":{"ms_of_day":55989365,"bid_size":7,"bid_exchange":73,"bid":3.1,"bid_condition":50,"ask_size":6,"ask_exchange":7,"ask":3.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"C"},"ohlc":{"ms_of_day":55989643,"open":4.5,"high":10.53,"low":1.32,"close":3.15,"volume":78686,"count":11796,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"C"},"trade":{"ms_of_day":55989643,"sequence":601128555,"size":1,"condition":125,"price":3.15,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"C"},"quote":{"ms_of_day":55989644,"bid_size":1,"bid_exchange":1,"bid":3.11,"bid_condition":50,"ask_size":6,"ask_exchange":7,"ask":3.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250409,"strike":5840000,"right":"C"},"quote":{"ms_of_day":55989650,"bid_size":100,"bid_exchange":5,"bid":21.5,"bid_condition":50,"ask_size":13,"ask_exchange":5,"ask":23.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":107000,"right":"P"},"quote":{"ms_of_day":55989649,"bid_size":380,"bid_exchange":42,"bid":1.31,"bid_condition":50,"ask_size":289,"ask_exchange":31,"ask":1.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5655000,"right":"P"},"quote":{"ms_of_day":55989657,"bid_size":92,"bid_exchange":5,"bid":5.5,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":5.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5655000,"right":"P"},"quote":{"ms_of_day":55989657,"bid_size":92,"bid_exchange":5,"bid":5.5,"bid_condition":50,"ask_size":39,"ask_exchange":5,"ask":5.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55989531,"bid_size":13,"bid_exchange":31,"bid":1.01,"bid_condition":50,"ask_size":22,"ask_exchange":69,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"ohlc":{"ms_of_day":55989658,"open":7.54,"high":7.6,"low":0.62,"close":1.01,"volume":125543,"count":19709,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"trade":{"ms_of_day":55989658,"sequence":-62410201,"size":2,"condition":125,"price":1.01,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":572000,"right":"C"},"quote":{"ms_of_day":55989629,"bid_size":3246,"bid_exchange":7,"bid":0.02,"bid_condition":50,"ask_size":3235,"ask_exchange":9,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55989662,"open":2.09,"high":5.73,"low":0.02,"close":0.02,"volume":256999,"count":33249,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":572000,"right":"C"},"trade":{"ms_of_day":55989662,"sequence":601131898,"size":10,"condition":18,"price":0.02,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":108000,"right":"P"},"quote":{"ms_of_day":55989659,"bid_size":737,"bid_exchange":46,"bid":0.17,"bid_condition":50,"ask_size":1412,"ask_exchange":31,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55989663,"bid_size":21,"bid_exchange":5,"bid":1.01,"bid_condition":50,"ask_size":22,"ask_exchange":69,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":566000,"right":"C"},"quote":{"ms_of_day":55989663,"bid_size":1,"bid_exchange":1,"bid":3.11,"bid_condition":50,"ask_size":103,"ask_exchange":73,"ask":3.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55989663,"bid_size":6035,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":4240,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":564000,"right":"P"},"quote":{"ms_of_day":55989663,"bid_size":0,"bid_exchange":60,"bid":0.0,"bid_condition":50,"ask_size":4827,"ask_exchange":7,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55989663,"bid_size":21,"bid_exchange":5,"bid":1.01,"bid_condition":50,"ask_size":34,"ask_exchange":46,"ask":1.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":572000,"right":"C"},"quote":{"ms_of_day":55989663,"bid_size":3246,"bid_exchange":7,"bid":0.02,"bid_condition":50,"ask_size":2745,"ask_exchange":5,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20270115,"strike":200000,"right":"C"},"quote":{"ms_of_day":55989663,"bid_size":14,"bid_exchange":11,"bid":18.7,"bid_condition":50,"ask_size":3,"ask_exchange":47,"ask":18.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":565000,"right":"P"},"quote":{"ms_of_day":55989664,"bid_size":6035,"bid_exchange":42,"bid":0.01,"bid_condition":50,"ask_size":4115,"ask_exchange":5,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":108000,"right":"P"},"quote":{"ms_of_day":55989669,"bid_size":685,"bid_exchange":46,"bid":0.17,"bid_condition":50,"ask_size":1412,"ask_exchange":31,"ask":0.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250328,"strike":91000,"right":"P"},"quote":{"ms_of_day":55989663,"bid_size":40,"bid_exchange":69,"bid":0.68,"bid_condition":50,"ask_size":12,"ask_exchange":73,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250328,"strike":91000,"right":"P"},"ohlc":{"ms_of_day":55989670,"open":4.9,"high":9.2,"low":0.15,"close":0.68,"volume":7381,"count":1577,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250328,"strike":91000,"right":"P"},"trade":{"ms_of_day":55989670,"sequence":843169055,"size":1,"condition":125,"price":0.68,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250328,"strike":91000,"right":"P"},"quote":{"ms_of_day":55989670,"bid_size":40,"bid_exchange":69,"bid":0.68,"bid_condition":50,"ask_size":12,"ask_exchange":60,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250328,"strike":91000,"right":"P"},"quote":{"ms_of_day":55989670,"bid_size":40,"bid_exchange":69,"bid":0.68,"bid_condition":50,"ask_size":39,"ask_exchange":7,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":582000,"right":"C"},"quote":{"ms_of_day":55989673,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":8825,"ask_exchange":4,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":572000,"right":"C"},"quote":{"ms_of_day":55989675,"bid_size":3246,"bid_exchange":7,"bid":0.02,"bid_condition":50,"ask_size":3210,"ask_exchange":9,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":582000,"right":"C"},"quote":{"ms_of_day":55989681,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":9762,"ask_exchange":9,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NBIS","expiration":20250620,"strike":28000,"right":"P"},"quote":{"ms_of_day":55980829,"bid_size":909,"bid_exchange":9,"bid":5.9,"bid_condition":50,"ask_size":31,"ask_exchange":43,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NBIS","expiration":20250620,"strike":28000,"right":"P"},"ohlc":{"ms_of_day":55989695,"open":5.5,"high":6.6,"low":4.1,"close":6.02,"volume":126,"count":43,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NBIS","expiration":20250620,"strike":28000,"right":"P"},"trade":{"ms_of_day":55989695,"sequence":843177771,"size":5,"condition":131,"price":6.02,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NBIS","expiration":20250328,"strike":30500,"right":"P"},"quote":{"ms_of_day":55989507,"bid_size":27,"bid_exchange":11,"bid":5.2,"bid_condition":50,"ask_size":32,"ask_exchange":11,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NBIS","expiration":20250328,"strike":30500,"right":"P"},"ohlc":{"ms_of_day":55989695,"open":5.0,"high":5.32,"low":1.94,"close":5.32,"volume":16,"count":8,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NBIS","expiration":20250328,"strike":30500,"right":"P"},"trade":{"ms_of_day":55989695,"sequence":843177772,"size":5,"condition":131,"price":5.32,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NBIS","expiration":20250328,"strike":30500,"right":"P"},"quote":{"ms_of_day":55989696,"bid_size":2407,"bid_exchange":43,"bid":5.2,"bid_condition":50,"ask_size":32,"ask_exchange":11,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NBIS","expiration":20250328,"strike":30500,"right":"P"},"quote":{"ms_of_day":55989696,"bid_size":27,"bid_exchange":11,"bid":5.2,"bid_condition":50,"ask_size":32,"ask_exchange":11,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250620,"strike":89000,"right":"P"},"quote":{"ms_of_day":55989617,"bid_size":2062,"bid_exchange":42,"bid":2.49,"bid_condition":50,"ask_size":510,"ask_exchange":42,"ask":2.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250620,"strike":89000,"right":"P"},"ohlc":{"ms_of_day":55989696,"open":1.73,"high":2.56,"low":1.29,"close":2.49,"volume":12826,"count":934,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250620,"strike":89000,"right":"P"},"trade":{"ms_of_day":55989696,"sequence":34886498,"size":1,"condition":130,"price":2.49,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250620,"strike":91000,"right":"P"},"quote":{"ms_of_day":55989686,"bid_size":2753,"bid_exchange":42,"bid":3.7,"bid_condition":50,"ask_size":338,"ask_exchange":9,"ask":3.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250620,"strike":91000,"right":"P"},"ohlc":{"ms_of_day":55989696,"open":2.55,"high":3.8,"low":2.05,"close":3.72,"volume":5859,"count":856,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250620,"strike":91000,"right":"P"},"trade":{"ms_of_day":55989696,"sequence":34886499,"size":1,"condition":130,"price":3.72,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250409,"strike":5840000,"right":"C"},"quote":{"ms_of_day":55989693,"bid_size":6,"bid_exchange":5,"bid":22.7,"bid_condition":50,"ask_size":13,"ask_exchange":5,"ask":23.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989694,"bid_size":5,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":65,"ask_exchange":73,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55989701,"open":8.17,"high":16.58,"low":8.0,"close":10.8,"volume":59,"count":40,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55989701,"sequence":-122930872,"size":1,"condition":18,"price":10.8,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989694,"bid_size":5,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":65,"ask_exchange":73,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55989701,"open":8.17,"high":16.58,"low":8.0,"close":10.8,"volume":60,"count":41,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55989701,"sequence":-122930871,"size":1,"condition":18,"price":10.8,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989694,"bid_size":5,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":65,"ask_exchange":73,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55989701,"open":8.17,"high":16.58,"low":8.0,"close":10.8,"volume":63,"count":42,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55989701,"sequence":-122930870,"size":3,"condition":18,"price":10.8,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989694,"bid_size":5,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":65,"ask_exchange":73,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55989701,"open":8.17,"high":16.58,"low":8.0,"close":10.8,"volume":66,"count":43,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55989701,"sequence":-122930869,"size":3,"condition":18,"price":10.8,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989694,"bid_size":5,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":65,"ask_exchange":73,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55989701,"open":8.17,"high":16.58,"low":8.0,"close":10.8,"volume":67,"count":44,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55989701,"sequence":-122930868,"size":1,"condition":18,"price":10.8,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989694,"bid_size":5,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":65,"ask_exchange":73,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55989701,"open":8.17,"high":16.58,"low":8.0,"close":10.8,"volume":68,"count":45,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55989701,"sequence":-122930867,"size":1,"condition":18,"price":10.8,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989694,"bid_size":5,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":65,"ask_exchange":73,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55989701,"open":8.17,"high":16.58,"low":8.0,"close":10.8,"volume":70,"count":46,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55989701,"sequence":-122930866,"size":2,"condition":18,"price":10.8,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989694,"bid_size":5,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":65,"ask_exchange":73,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55989701,"open":8.17,"high":16.58,"low":8.0,"close":10.8,"volume":72,"count":47,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55989701,"sequence":-122930865,"size":2,"condition":18,"price":10.8,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989694,"bid_size":5,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":65,"ask_exchange":73,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55989701,"open":8.17,"high":16.58,"low":8.0,"close":10.8,"volume":74,"count":48,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55989701,"sequence":-122930864,"size":2,"condition":18,"price":10.8,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989694,"bid_size":5,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":65,"ask_exchange":73,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55989701,"open":8.17,"high":16.58,"low":8.0,"close":10.8,"volume":77,"count":49,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55989701,"sequence":-122930863,"size":3,"condition":18,"price":10.8,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989694,"bid_size":5,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":65,"ask_exchange":73,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55989701,"open":8.17,"high":16.58,"low":8.0,"close":10.8,"volume":78,"count":50,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55989701,"sequence":-122930848,"size":1,"condition":18,"price":10.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989694,"bid_size":5,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":65,"ask_exchange":73,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55989701,"open":8.17,"high":16.58,"low":8.0,"close":10.8,"volume":79,"count":51,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55989701,"sequence":-122930847,"size":1,"condition":18,"price":10.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989694,"bid_size":5,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":65,"ask_exchange":73,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55989701,"open":8.17,"high":16.58,"low":8.0,"close":10.8,"volume":80,"count":52,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55989701,"sequence":-122930846,"size":1,"condition":18,"price":10.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989694,"bid_size":5,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":65,"ask_exchange":73,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55989701,"open":8.17,"high":16.58,"low":8.0,"close":10.8,"volume":81,"count":53,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55989701,"sequence":-122930845,"size":1,"condition":18,"price":10.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989694,"bid_size":5,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":65,"ask_exchange":73,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55989701,"open":8.17,"high":16.58,"low":8.0,"close":10.8,"volume":82,"count":54,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55989701,"sequence":-122930844,"size":1,"condition":18,"price":10.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989694,"bid_size":5,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":65,"ask_exchange":73,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55989701,"open":8.17,"high":16.58,"low":8.0,"close":10.8,"volume":83,"count":55,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55989701,"sequence":-122930843,"size":1,"condition":18,"price":10.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989694,"bid_size":5,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":65,"ask_exchange":73,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55989701,"open":8.17,"high":16.58,"low":8.0,"close":10.8,"volume":84,"count":56,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55989701,"sequence":-122930842,"size":1,"condition":18,"price":10.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989694,"bid_size":5,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":65,"ask_exchange":73,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55989701,"open":8.17,"high":16.58,"low":8.0,"close":10.8,"volume":85,"count":57,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55989701,"sequence":-122930841,"size":1,"condition":18,"price":10.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989694,"bid_size":5,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":65,"ask_exchange":73,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55989701,"open":8.17,"high":16.58,"low":8.0,"close":10.8,"volume":86,"count":58,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55989701,"sequence":-122930840,"size":1,"condition":18,"price":10.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989694,"bid_size":5,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":65,"ask_exchange":73,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55989701,"open":8.17,"high":16.58,"low":8.0,"close":10.8,"volume":87,"count":59,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55989701,"sequence":-122930839,"size":1,"condition":18,"price":10.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989694,"bid_size":5,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":65,"ask_exchange":73,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55989701,"open":8.17,"high":16.58,"low":8.0,"close":10.8,"volume":88,"count":60,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55989701,"sequence":-122930838,"size":1,"condition":18,"price":10.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989694,"bid_size":5,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":65,"ask_exchange":73,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55989701,"open":8.17,"high":16.58,"low":8.0,"close":10.8,"volume":89,"count":61,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55989701,"sequence":-122930837,"size":1,"condition":18,"price":10.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989694,"bid_size":5,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":65,"ask_exchange":73,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55989701,"open":8.17,"high":16.58,"low":8.0,"close":10.8,"volume":90,"count":62,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55989701,"sequence":-122930836,"size":1,"condition":18,"price":10.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989694,"bid_size":5,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":65,"ask_exchange":73,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55989701,"open":8.17,"high":16.58,"low":8.0,"close":10.8,"volume":91,"count":63,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55989701,"sequence":-122930835,"size":1,"condition":18,"price":10.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989694,"bid_size":5,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":65,"ask_exchange":73,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55989701,"open":8.17,"high":16.58,"low":8.0,"close":10.8,"volume":93,"count":64,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55989701,"sequence":-122930834,"size":2,"condition":18,"price":10.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989694,"bid_size":5,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":65,"ask_exchange":73,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55989701,"open":8.17,"high":16.58,"low":8.0,"close":10.8,"volume":95,"count":65,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55989701,"sequence":-122930833,"size":2,"condition":18,"price":10.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989694,"bid_size":5,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":65,"ask_exchange":73,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55989701,"open":8.17,"high":16.58,"low":8.0,"close":10.8,"volume":97,"count":66,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55989701,"sequence":-122930832,"size":2,"condition":18,"price":10.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989701,"bid_size":5,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":64,"ask_exchange":73,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989701,"bid_size":5,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":63,"ask_exchange":73,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989701,"bid_size":5,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":53,"ask_exchange":73,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55989701,"open":8.17,"high":16.58,"low":8.0,"close":10.8,"volume":99,"count":67,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55989701,"sequence":-122930815,"size":2,"condition":18,"price":10.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989701,"bid_size":5,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":53,"ask_exchange":73,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55989701,"open":8.17,"high":16.58,"low":8.0,"close":10.8,"volume":101,"count":68,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55989701,"sequence":-122930814,"size":2,"condition":18,"price":10.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989701,"bid_size":5,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":53,"ask_exchange":73,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55989701,"open":8.17,"high":16.58,"low":8.0,"close":10.8,"volume":103,"count":69,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55989701,"sequence":-122930813,"size":2,"condition":18,"price":10.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989701,"bid_size":5,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":53,"ask_exchange":73,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55989701,"open":8.17,"high":16.58,"low":8.0,"close":10.8,"volume":105,"count":70,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55989701,"sequence":-122930812,"size":2,"condition":18,"price":10.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989701,"bid_size":5,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":53,"ask_exchange":73,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55989701,"open":8.17,"high":16.58,"low":8.0,"close":10.8,"volume":107,"count":71,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55989701,"sequence":-122930811,"size":2,"condition":18,"price":10.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989701,"bid_size":5,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":53,"ask_exchange":73,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55989701,"open":8.17,"high":16.58,"low":8.0,"close":10.8,"volume":110,"count":72,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55989701,"sequence":-122930810,"size":3,"condition":18,"price":10.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989701,"bid_size":5,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":53,"ask_exchange":73,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55989701,"open":8.17,"high":16.58,"low":8.0,"close":10.8,"volume":113,"count":73,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55989701,"sequence":-122930809,"size":3,"condition":18,"price":10.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989701,"bid_size":5,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":53,"ask_exchange":73,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55989701,"open":8.17,"high":16.58,"low":8.0,"close":10.8,"volume":117,"count":74,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55989701,"sequence":-122930808,"size":4,"condition":18,"price":10.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989701,"bid_size":5,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":53,"ask_exchange":73,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55989701,"open":8.17,"high":16.58,"low":8.0,"close":10.8,"volume":121,"count":75,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55989701,"sequence":-122930807,"size":4,"condition":18,"price":10.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989701,"bid_size":5,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":53,"ask_exchange":73,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55989701,"open":8.17,"high":16.58,"low":8.0,"close":10.8,"volume":127,"count":76,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55989701,"sequence":-122930806,"size":6,"condition":18,"price":10.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989701,"bid_size":5,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":53,"ask_exchange":73,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55989701,"open":8.17,"high":16.58,"low":8.0,"close":10.8,"volume":133,"count":77,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55989701,"sequence":-122930805,"size":6,"condition":18,"price":10.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989701,"bid_size":5,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":53,"ask_exchange":73,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55989701,"open":8.17,"high":16.58,"low":8.0,"close":10.8,"volume":142,"count":78,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55989701,"sequence":-122930804,"size":9,"condition":18,"price":10.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989701,"bid_size":5,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":52,"ask_exchange":73,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989701,"bid_size":5,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":51,"ask_exchange":73,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989701,"bid_size":5,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":47,"ask_exchange":73,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55989701,"open":8.17,"high":16.58,"low":8.0,"close":10.8,"volume":180,"count":79,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55989701,"sequence":-122930797,"size":38,"condition":18,"price":10.8,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989701,"bid_size":5,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":45,"ask_exchange":73,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989701,"bid_size":5,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":43,"ask_exchange":73,"ask":10.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":605000,"right":"C"},"quote":{"ms_of_day":55989664,"bid_size":47,"bid_exchange":69,"bid":5.75,"bid_condition":50,"ask_size":8,"ask_exchange":76,"ask":5.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":605000,"right":"C"},"ohlc":{"ms_of_day":55989698,"open":35.5,"high":39.65,"low":4.71,"close":5.86,"volume":24005,"count":6274,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":605000,"right":"C"},"trade":{"ms_of_day":55989698,"sequence":1417747484,"size":1,"condition":130,"price":5.86,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":610000,"right":"C"},"quote":{"ms_of_day":55989678,"bid_size":33,"bid_exchange":11,"bid":3.3,"bid_condition":50,"ask_size":2,"ask_exchange":47,"ask":3.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":610000,"right":"C"},"ohlc":{"ms_of_day":55989698,"open":33.05,"high":35.0,"low":2.96,"close":3.36,"volume":55870,"count":15691,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":610000,"right":"C"},"trade":{"ms_of_day":55989698,"sequence":1417747485,"size":1,"condition":130,"price":3.36,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989701,"bid_size":5,"bid_exchange":47,"bid":10.7,"bid_condition":50,"ask_size":3,"ask_exchange":43,"ask":11.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55989701,"open":8.17,"high":16.58,"low":8.0,"close":10.8,"volume":191,"count":80,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55989701,"sequence":-122930768,"size":11,"condition":18,"price":10.8,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989702,"bid_size":10,"bid_exchange":1,"bid":10.7,"bid_condition":50,"ask_size":3,"ask_exchange":43,"ask":11.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VEEV","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989702,"bid_size":11,"bid_exchange":1,"bid":10.7,"bid_condition":50,"ask_size":3,"ask_exchange":43,"ask":11.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250620,"strike":89000,"right":"P"},"quote":{"ms_of_day":55989726,"bid_size":2062,"bid_exchange":42,"bid":2.49,"bid_condition":50,"ask_size":561,"ask_exchange":42,"ask":2.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55989737,"bid_size":433,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":60,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":564000,"right":"P"},"quote":{"ms_of_day":55989663,"bid_size":0,"bid_exchange":60,"bid":0.0,"bid_condition":50,"ask_size":4827,"ask_exchange":7,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":564000,"right":"P"},"ohlc":{"ms_of_day":55989741,"open":7.6,"high":7.64,"low":0.01,"close":0.01,"volume":221093,"count":31506,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":564000,"right":"P"},"trade":{"ms_of_day":55989741,"sequence":1428168438,"size":15,"condition":18,"price":0.01,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":564000,"right":"P"},"quote":{"ms_of_day":55989663,"bid_size":0,"bid_exchange":60,"bid":0.0,"bid_condition":50,"ask_size":4827,"ask_exchange":7,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":564000,"right":"P"},"ohlc":{"ms_of_day":55989741,"open":7.6,"high":7.64,"low":0.01,"close":0.01,"volume":221098,"count":31507,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":564000,"right":"P"},"trade":{"ms_of_day":55989741,"sequence":1428168439,"size":5,"condition":18,"price":0.01,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":564000,"right":"P"},"quote":{"ms_of_day":55989663,"bid_size":0,"bid_exchange":60,"bid":0.0,"bid_condition":50,"ask_size":4827,"ask_exchange":7,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":564000,"right":"P"},"ohlc":{"ms_of_day":55989741,"open":7.6,"high":7.64,"low":0.01,"close":0.01,"volume":221102,"count":31508,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":564000,"right":"P"},"trade":{"ms_of_day":55989741,"sequence":1428168442,"size":4,"condition":18,"price":0.01,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":400000,"right":"C"},"quote":{"ms_of_day":55988869,"bid_size":19,"bid_exchange":7,"bid":0.62,"bid_condition":50,"ask_size":13,"ask_exchange":42,"ask":0.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":400000,"right":"C"},"ohlc":{"ms_of_day":55989736,"open":7.9,"high":7.9,"low":0.61,"close":0.63,"volume":3279,"count":747,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":400000,"right":"C"},"trade":{"ms_of_day":55989736,"sequence":1417748786,"size":1,"condition":130,"price":0.63,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":300000,"right":"P"},"quote":{"ms_of_day":55986547,"bid_size":14,"bid_exchange":73,"bid":1.65,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":1.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":300000,"right":"P"},"ohlc":{"ms_of_day":55989736,"open":5.0,"high":11.1,"low":1.46,"close":1.68,"volume":2783,"count":880,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":300000,"right":"P"},"trade":{"ms_of_day":55989736,"sequence":1417748787,"size":1,"condition":130,"price":1.68,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55989745,"bid_size":117,"bid_exchange":5,"bid":3.3,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55989745,"open":128.4,"high":135.0,"low":1.7,"close":3.3,"volume":37163,"count":13804,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55989745,"sequence":601159485,"size":1,"condition":18,"price":3.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55989745,"bid_size":117,"bid_exchange":5,"bid":3.3,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55989745,"open":128.4,"high":135.0,"low":1.7,"close":3.3,"volume":37166,"count":13805,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55989745,"sequence":601159486,"size":3,"condition":18,"price":3.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55989745,"bid_size":114,"bid_exchange":5,"bid":3.3,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55989745,"bid_size":98,"bid_exchange":5,"bid":3.3,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55989745,"bid_size":98,"bid_exchange":5,"bid":3.3,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55989745,"open":128.4,"high":135.0,"low":1.7,"close":3.3,"volume":37182,"count":13806,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55989745,"sequence":601159489,"size":16,"condition":18,"price":3.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":113000,"right":"C"},"quote":{"ms_of_day":55989710,"bid_size":1961,"bid_exchange":43,"bid":3.0,"bid_condition":50,"ask_size":1528,"ask_exchange":65,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":113000,"right":"C"},"ohlc":{"ms_of_day":55989741,"open":8.4,"high":12.5,"low":2.5,"close":3.0,"volume":22588,"count":4040,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":113000,"right":"C"},"trade":{"ms_of_day":55989741,"sequence":735086470,"size":1,"condition":18,"price":3.05,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":113000,"right":"C"},"quote":{"ms_of_day":55989742,"bid_size":1961,"bid_exchange":43,"bid":3.0,"bid_condition":50,"ask_size":1528,"ask_exchange":65,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":113000,"right":"C"},"quote":{"ms_of_day":55989742,"bid_size":1425,"bid_exchange":65,"bid":3.0,"bid_condition":50,"ask_size":1528,"ask_exchange":65,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250425,"strike":110000,"right":"P"},"quote":{"ms_of_day":55989719,"bid_size":95,"bid_exchange":42,"bid":6.15,"bid_condition":50,"ask_size":575,"ask_exchange":5,"ask":6.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250425,"strike":110000,"right":"P"},"ohlc":{"ms_of_day":55989748,"open":15.7,"high":15.7,"low":2.55,"close":6.15,"volume":1095,"count":170,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250425,"strike":110000,"right":"P"},"trade":{"ms_of_day":55989748,"sequence":-1410397909,"size":1,"condition":18,"price":6.15,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250425,"strike":110000,"right":"P"},"quote":{"ms_of_day":55989748,"bid_size":16,"bid_exchange":69,"bid":6.15,"bid_condition":50,"ask_size":575,"ask_exchange":5,"ask":6.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250425,"strike":110000,"right":"P"},"quote":{"ms_of_day":55989748,"bid_size":16,"bid_exchange":69,"bid":6.15,"bid_condition":50,"ask_size":575,"ask_exchange":5,"ask":6.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55989683,"bid_size":20,"bid_exchange":76,"bid":1.63,"bid_condition":50,"ask_size":40,"ask_exchange":76,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"ohlc":{"ms_of_day":55989782,"open":19.35,"high":19.4,"low":1.47,"close":1.63,"volume":3229,"count":1142,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"trade":{"ms_of_day":55989782,"sequence":1417750951,"size":1,"condition":18,"price":1.63,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55989781,"bid_size":12,"bid_exchange":5,"bid":3.4,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55989683,"bid_size":20,"bid_exchange":76,"bid":1.63,"bid_condition":50,"ask_size":40,"ask_exchange":76,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"ohlc":{"ms_of_day":55989782,"open":19.35,"high":19.4,"low":1.47,"close":1.63,"volume":3242,"count":1143,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"trade":{"ms_of_day":55989782,"sequence":1417750960,"size":13,"condition":18,"price":1.63,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55989683,"bid_size":20,"bid_exchange":76,"bid":1.63,"bid_condition":50,"ask_size":40,"ask_exchange":76,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"ohlc":{"ms_of_day":55989782,"open":19.35,"high":19.4,"low":1.47,"close":1.63,"volume":3243,"count":1144,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"trade":{"ms_of_day":55989782,"sequence":1417750961,"size":1,"condition":18,"price":1.63,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55989683,"bid_size":20,"bid_exchange":76,"bid":1.63,"bid_condition":50,"ask_size":40,"ask_exchange":76,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"ohlc":{"ms_of_day":55989782,"open":19.35,"high":19.4,"low":1.47,"close":1.63,"volume":3244,"count":1145,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"trade":{"ms_of_day":55989782,"sequence":1417750969,"size":1,"condition":18,"price":1.63,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55989683,"bid_size":20,"bid_exchange":76,"bid":1.63,"bid_condition":50,"ask_size":40,"ask_exchange":76,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"ohlc":{"ms_of_day":55989782,"open":19.35,"high":19.4,"low":1.47,"close":1.63,"volume":3246,"count":1146,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"trade":{"ms_of_day":55989782,"sequence":1417750970,"size":2,"condition":18,"price":1.63,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55989683,"bid_size":20,"bid_exchange":76,"bid":1.63,"bid_condition":50,"ask_size":40,"ask_exchange":76,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"ohlc":{"ms_of_day":55989782,"open":19.35,"high":19.4,"low":1.47,"close":1.63,"volume":3248,"count":1147,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"trade":{"ms_of_day":55989782,"sequence":1417750971,"size":2,"condition":18,"price":1.63,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55989683,"bid_size":20,"bid_exchange":76,"bid":1.63,"bid_condition":50,"ask_size":40,"ask_exchange":76,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"ohlc":{"ms_of_day":55989782,"open":19.35,"high":19.4,"low":1.47,"close":1.63,"volume":3253,"count":1148,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"trade":{"ms_of_day":55989782,"sequence":1417750974,"size":5,"condition":18,"price":1.63,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55989683,"bid_size":20,"bid_exchange":76,"bid":1.63,"bid_condition":50,"ask_size":40,"ask_exchange":76,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"ohlc":{"ms_of_day":55989782,"open":19.35,"high":19.4,"low":1.47,"close":1.63,"volume":3254,"count":1149,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"trade":{"ms_of_day":55989782,"sequence":1417750975,"size":1,"condition":18,"price":1.63,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55989683,"bid_size":20,"bid_exchange":76,"bid":1.63,"bid_condition":50,"ask_size":40,"ask_exchange":76,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"ohlc":{"ms_of_day":55989782,"open":19.35,"high":19.4,"low":1.47,"close":1.63,"volume":3255,"count":1150,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"trade":{"ms_of_day":55989782,"sequence":1417750976,"size":1,"condition":18,"price":1.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55989683,"bid_size":20,"bid_exchange":76,"bid":1.63,"bid_condition":50,"ask_size":40,"ask_exchange":76,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"ohlc":{"ms_of_day":55989782,"open":19.35,"high":19.4,"low":1.47,"close":1.63,"volume":3260,"count":1151,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"trade":{"ms_of_day":55989782,"sequence":1417750980,"size":5,"condition":18,"price":1.63,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55989683,"bid_size":20,"bid_exchange":76,"bid":1.63,"bid_condition":50,"ask_size":40,"ask_exchange":76,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"ohlc":{"ms_of_day":55989782,"open":19.35,"high":19.4,"low":1.47,"close":1.63,"volume":3262,"count":1152,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"trade":{"ms_of_day":55989782,"sequence":1417750982,"size":2,"condition":18,"price":1.63,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55989683,"bid_size":20,"bid_exchange":76,"bid":1.63,"bid_condition":50,"ask_size":40,"ask_exchange":76,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"ohlc":{"ms_of_day":55989782,"open":19.35,"high":19.4,"low":1.47,"close":1.63,"volume":3263,"count":1153,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"trade":{"ms_of_day":55989782,"sequence":1417750983,"size":1,"condition":18,"price":1.63,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55989683,"bid_size":20,"bid_exchange":76,"bid":1.63,"bid_condition":50,"ask_size":40,"ask_exchange":76,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"ohlc":{"ms_of_day":55989782,"open":19.35,"high":19.4,"low":1.47,"close":1.63,"volume":3266,"count":1154,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"trade":{"ms_of_day":55989782,"sequence":1417750986,"size":3,"condition":18,"price":1.63,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55989683,"bid_size":20,"bid_exchange":76,"bid":1.63,"bid_condition":50,"ask_size":40,"ask_exchange":76,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"ohlc":{"ms_of_day":55989782,"open":19.35,"high":19.4,"low":1.47,"close":1.63,"volume":3270,"count":1155,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"trade":{"ms_of_day":55989782,"sequence":1417750988,"size":4,"condition":18,"price":1.63,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55989683,"bid_size":20,"bid_exchange":76,"bid":1.63,"bid_condition":50,"ask_size":40,"ask_exchange":76,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"ohlc":{"ms_of_day":55989782,"open":19.35,"high":19.4,"low":1.47,"close":1.63,"volume":3272,"count":1156,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"trade":{"ms_of_day":55989782,"sequence":1417750989,"size":2,"condition":18,"price":1.63,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55989683,"bid_size":20,"bid_exchange":76,"bid":1.63,"bid_condition":50,"ask_size":40,"ask_exchange":76,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"ohlc":{"ms_of_day":55989782,"open":19.35,"high":19.4,"low":1.47,"close":1.63,"volume":3277,"count":1157,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"trade":{"ms_of_day":55989782,"sequence":1417750990,"size":5,"condition":18,"price":1.63,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55989683,"bid_size":20,"bid_exchange":76,"bid":1.63,"bid_condition":50,"ask_size":40,"ask_exchange":76,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"ohlc":{"ms_of_day":55989782,"open":19.35,"high":19.4,"low":1.47,"close":1.63,"volume":3278,"count":1158,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"trade":{"ms_of_day":55989782,"sequence":1417750992,"size":1,"condition":18,"price":1.63,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55989683,"bid_size":20,"bid_exchange":76,"bid":1.63,"bid_condition":50,"ask_size":40,"ask_exchange":76,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"ohlc":{"ms_of_day":55989783,"open":19.35,"high":19.4,"low":1.47,"close":1.63,"volume":3286,"count":1159,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"trade":{"ms_of_day":55989783,"sequence":1417751005,"size":8,"condition":18,"price":1.63,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55989683,"bid_size":20,"bid_exchange":76,"bid":1.63,"bid_condition":50,"ask_size":40,"ask_exchange":76,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"ohlc":{"ms_of_day":55989783,"open":19.35,"high":19.4,"low":1.47,"close":1.63,"volume":3306,"count":1160,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"trade":{"ms_of_day":55989783,"sequence":1417751006,"size":20,"condition":18,"price":1.63,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55989783,"bid_size":5,"bid_exchange":43,"bid":1.63,"bid_condition":50,"ask_size":40,"ask_exchange":76,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55989783,"bid_size":5,"bid_exchange":43,"bid":1.63,"bid_condition":50,"ask_size":40,"ask_exchange":76,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"ohlc":{"ms_of_day":55989783,"open":19.35,"high":19.4,"low":1.47,"close":1.63,"volume":3311,"count":1161,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"trade":{"ms_of_day":55989783,"sequence":1417751008,"size":5,"condition":18,"price":1.63,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55989783,"bid_size":2,"bid_exchange":46,"bid":1.63,"bid_condition":50,"ask_size":40,"ask_exchange":76,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55989783,"bid_size":2,"bid_exchange":46,"bid":1.63,"bid_condition":50,"ask_size":40,"ask_exchange":76,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"ohlc":{"ms_of_day":55989783,"open":19.35,"high":19.4,"low":1.47,"close":1.63,"volume":3312,"count":1162,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"trade":{"ms_of_day":55989783,"sequence":1417751027,"size":1,"condition":18,"price":1.63,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55989783,"bid_size":2,"bid_exchange":46,"bid":1.63,"bid_condition":50,"ask_size":40,"ask_exchange":76,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"ohlc":{"ms_of_day":55989783,"open":19.35,"high":19.4,"low":1.47,"close":1.63,"volume":3313,"count":1163,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"trade":{"ms_of_day":55989783,"sequence":1417751028,"size":1,"condition":18,"price":1.63,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250328,"strike":805000,"right":"P"},"quote":{"ms_of_day":55989781,"bid_size":18,"bid_exchange":4,"bid":1.12,"bid_condition":50,"ask_size":4,"ask_exchange":60,"ask":1.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250328,"strike":805000,"right":"P"},"ohlc":{"ms_of_day":55989781,"open":2.97,"high":17.53,"low":0.55,"close":1.2,"volume":3329,"count":1052,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20250328,"strike":805000,"right":"P"},"trade":{"ms_of_day":55989781,"sequence":-1344625272,"size":1,"condition":18,"price":1.2,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ROKU","expiration":20260116,"strike":155000,"right":"C"},"quote":{"ms_of_day":55982918,"bid_size":13,"bid_exchange":73,"bid":1.8,"bid_condition":50,"ask_size":13,"ask_exchange":11,"ask":1.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ROKU","expiration":20260116,"strike":155000,"right":"C"},"ohlc":{"ms_of_day":55989606,"open":2.9,"high":2.9,"low":1.0,"close":1.8,"volume":296,"count":26,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ROKU","expiration":20260116,"strike":155000,"right":"C"},"trade":{"ms_of_day":55989606,"sequence":38719789,"size":1,"condition":125,"price":1.85,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55989783,"bid_size":2,"bid_exchange":46,"bid":1.63,"bid_condition":50,"ask_size":40,"ask_exchange":76,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"ohlc":{"ms_of_day":55989784,"open":19.35,"high":19.4,"low":1.47,"close":1.63,"volume":3314,"count":1164,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"trade":{"ms_of_day":55989784,"sequence":1417751070,"size":1,"condition":18,"price":1.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55989784,"bid_size":2,"bid_exchange":46,"bid":1.63,"bid_condition":50,"ask_size":41,"ask_exchange":47,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55989784,"bid_size":43,"bid_exchange":1,"bid":1.63,"bid_condition":50,"ask_size":41,"ask_exchange":47,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55989784,"bid_size":50,"bid_exchange":1,"bid":1.63,"bid_condition":50,"ask_size":41,"ask_exchange":47,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"ohlc":{"ms_of_day":55989784,"open":19.35,"high":19.4,"low":1.47,"close":1.63,"volume":3364,"count":1165,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"trade":{"ms_of_day":55989784,"sequence":1417751109,"size":50,"condition":18,"price":1.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55989784,"bid_size":3,"bid_exchange":73,"bid":1.63,"bid_condition":50,"ask_size":41,"ask_exchange":47,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55989784,"bid_size":3,"bid_exchange":73,"bid":1.63,"bid_condition":50,"ask_size":21,"ask_exchange":1,"ask":1.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55989784,"bid_size":3,"bid_exchange":73,"bid":1.63,"bid_condition":50,"ask_size":41,"ask_exchange":1,"ask":1.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"ohlc":{"ms_of_day":55989785,"open":19.35,"high":19.4,"low":1.47,"close":1.63,"volume":3367,"count":1166,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"trade":{"ms_of_day":55989785,"sequence":1417751144,"size":3,"condition":18,"price":1.63,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55989785,"bid_size":2,"bid_exchange":46,"bid":1.63,"bid_condition":50,"ask_size":41,"ask_exchange":1,"ask":1.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55989785,"bid_size":2,"bid_exchange":46,"bid":1.63,"bid_condition":50,"ask_size":41,"ask_exchange":1,"ask":1.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5820000,"right":"C"},"quote":{"ms_of_day":55989788,"bid_size":7,"bid_exchange":5,"bid":20.8,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":21.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55989788,"bid_size":12,"bid_exchange":5,"bid":3.4,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55989790,"bid_size":64,"bid_exchange":1,"bid":1.61,"bid_condition":50,"ask_size":16,"ask_exchange":1,"ask":1.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"ohlc":{"ms_of_day":55989790,"open":19.35,"high":19.4,"low":1.47,"close":1.64,"volume":3384,"count":1167,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"trade":{"ms_of_day":55989790,"sequence":1417751673,"size":17,"condition":18,"price":1.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55989790,"bid_size":64,"bid_exchange":1,"bid":1.61,"bid_condition":50,"ask_size":43,"ask_exchange":1,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55989790,"bid_size":64,"bid_exchange":1,"bid":1.61,"bid_condition":50,"ask_size":43,"ask_exchange":1,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"ohlc":{"ms_of_day":55989790,"open":19.35,"high":19.4,"low":1.47,"close":1.64,"volume":3400,"count":1168,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"trade":{"ms_of_day":55989790,"sequence":1417751676,"size":16,"condition":18,"price":1.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55989790,"bid_size":44,"bid_exchange":1,"bid":1.63,"bid_condition":50,"ask_size":43,"ask_exchange":1,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5820000,"right":"C"},"quote":{"ms_of_day":55989791,"bid_size":10,"bid_exchange":5,"bid":20.8,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":21.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250404,"strike":135000,"right":"C"},"quote":{"ms_of_day":55989791,"bid_size":8,"bid_exchange":76,"bid":55.5,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":56.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ROKU","expiration":20260116,"strike":155000,"right":"C"},"quote":{"ms_of_day":55989628,"bid_size":13,"bid_exchange":73,"bid":1.8,"bid_condition":50,"ask_size":37,"ask_exchange":1,"ask":1.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ROKU","expiration":20260116,"strike":155000,"right":"C"},"quote":{"ms_of_day":55989629,"bid_size":13,"bid_exchange":76,"bid":1.8,"bid_condition":50,"ask_size":37,"ask_exchange":1,"ask":1.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MS","expiration":20250417,"strike":135000,"right":"C"},"quote":{"ms_of_day":55989802,"bid_size":97,"bid_exchange":73,"bid":0.24,"bid_condition":50,"ask_size":68,"ask_exchange":42,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MS","expiration":20250417,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55989802,"open":5.25,"high":5.65,"low":0.25,"close":0.26,"volume":3320,"count":489,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MS","expiration":20250417,"strike":135000,"right":"C"},"trade":{"ms_of_day":55989802,"sequence":843195411,"size":1,"condition":18,"price":0.26,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MS","expiration":20250417,"strike":135000,"right":"C"},"quote":{"ms_of_day":55989802,"bid_size":97,"bid_exchange":73,"bid":0.24,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MS","expiration":20250417,"strike":135000,"right":"C"},"quote":{"ms_of_day":55989802,"bid_size":97,"bid_exchange":73,"bid":0.24,"bid_condition":50,"ask_size":68,"ask_exchange":42,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250404,"strike":550000,"right":"P"},"quote":{"ms_of_day":55989419,"bid_size":11,"bid_exchange":11,"bid":5.75,"bid_condition":50,"ask_size":2,"ask_exchange":11,"ask":5.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250404,"strike":550000,"right":"P"},"ohlc":{"ms_of_day":55989803,"open":18.0,"high":23.35,"low":1.39,"close":5.9,"volume":407,"count":120,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250404,"strike":550000,"right":"P"},"trade":{"ms_of_day":55989803,"sequence":-629442660,"size":1,"condition":18,"price":5.9,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250404,"strike":377500,"right":"P"},"quote":{"ms_of_day":55989704,"bid_size":35,"bid_exchange":43,"bid":1.02,"bid_condition":50,"ask_size":41,"ask_exchange":43,"ask":1.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250404,"strike":377500,"right":"P"},"ohlc":{"ms_of_day":55989802,"open":1.05,"high":1.09,"low":1.0,"close":1.09,"volume":12,"count":6,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250404,"strike":377500,"right":"P"},"trade":{"ms_of_day":55989802,"sequence":-1410394748,"size":1,"condition":125,"price":1.09,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250404,"strike":377500,"right":"P"},"quote":{"ms_of_day":55989704,"bid_size":35,"bid_exchange":43,"bid":1.02,"bid_condition":50,"ask_size":41,"ask_exchange":43,"ask":1.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250404,"strike":377500,"right":"P"},"ohlc":{"ms_of_day":55989804,"open":1.05,"high":1.09,"low":1.0,"close":1.08,"volume":19,"count":7,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250404,"strike":377500,"right":"P"},"trade":{"ms_of_day":55989804,"sequence":-1410394662,"size":7,"condition":125,"price":1.08,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250404,"strike":377500,"right":"P"},"quote":{"ms_of_day":55989804,"bid_size":35,"bid_exchange":43,"bid":1.02,"bid_condition":50,"ask_size":41,"ask_exchange":43,"ask":1.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250404,"strike":377500,"right":"P"},"quote":{"ms_of_day":55989804,"bid_size":35,"bid_exchange":43,"bid":1.02,"bid_condition":50,"ask_size":41,"ask_exchange":43,"ask":1.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250404,"strike":377500,"right":"P"},"ohlc":{"ms_of_day":55989804,"open":1.05,"high":1.09,"low":1.0,"close":1.09,"volume":20,"count":8,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250404,"strike":377500,"right":"P"},"trade":{"ms_of_day":55989804,"sequence":-1410394654,"size":1,"condition":125,"price":1.09,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250404,"strike":377500,"right":"P"},"quote":{"ms_of_day":55989804,"bid_size":35,"bid_exchange":43,"bid":1.02,"bid_condition":50,"ask_size":41,"ask_exchange":43,"ask":1.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250404,"strike":377500,"right":"P"},"ohlc":{"ms_of_day":55989805,"open":1.05,"high":1.09,"low":1.0,"close":1.09,"volume":21,"count":9,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250404,"strike":377500,"right":"P"},"trade":{"ms_of_day":55989805,"sequence":-1410394628,"size":1,"condition":125,"price":1.09,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TDOC","expiration":20251017,"strike":7500,"right":"P"},"quote":{"ms_of_day":55989809,"bid_size":2,"bid_exchange":6,"bid":0.97,"bid_condition":50,"ask_size":69,"ask_exchange":4,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250404,"strike":550000,"right":"P"},"quote":{"ms_of_day":55989812,"bid_size":14,"bid_exchange":4,"bid":5.75,"bid_condition":50,"ask_size":4,"ask_exchange":65,"ask":5.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":605000,"right":"C"},"quote":{"ms_of_day":55989822,"bid_size":47,"bid_exchange":69,"bid":5.75,"bid_condition":50,"ask_size":32,"ask_exchange":42,"ask":5.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":605000,"right":"C"},"quote":{"ms_of_day":55989823,"bid_size":47,"bid_exchange":69,"bid":5.75,"bid_condition":50,"ask_size":32,"ask_exchange":42,"ask":5.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250404,"strike":550000,"right":"P"},"quote":{"ms_of_day":55989818,"bid_size":14,"bid_exchange":4,"bid":5.75,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":5.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":557500,"right":"P"},"quote":{"ms_of_day":55989810,"bid_size":16,"bid_exchange":76,"bid":2.25,"bid_condition":50,"ask_size":5,"ask_exchange":7,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":557500,"right":"P"},"ohlc":{"ms_of_day":55989818,"open":17.95,"high":17.95,"low":0.33,"close":2.35,"volume":375,"count":145,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":557500,"right":"P"},"trade":{"ms_of_day":55989818,"sequence":-629434238,"size":1,"condition":18,"price":2.35,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":557500,"right":"P"},"quote":{"ms_of_day":55989818,"bid_size":16,"bid_exchange":73,"bid":2.25,"bid_condition":50,"ask_size":5,"ask_exchange":7,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":557500,"right":"P"},"quote":{"ms_of_day":55989818,"bid_size":16,"bid_exchange":73,"bid":2.25,"bid_condition":50,"ask_size":2,"ask_exchange":47,"ask":2.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250404,"strike":11000,"right":"C"},"quote":{"ms_of_day":55989829,"bid_size":34,"bid_exchange":11,"bid":0.29,"bid_condition":50,"ask_size":56,"ask_exchange":6,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5495000,"right":"P"},"quote":{"ms_of_day":55989835,"bid_size":501,"bid_exchange":5,"bid":0.1,"bid_condition":50,"ask_size":34,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250417,"strike":9850,"right":"P"},"quote":{"ms_of_day":55989846,"bid_size":21,"bid_exchange":46,"bid":0.27,"bid_condition":50,"ask_size":1086,"ask_exchange":42,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55989855,"bid_size":1,"bid_exchange":69,"bid":0.15,"bid_condition":50,"ask_size":39,"ask_exchange":7,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250328,"strike":205000,"right":"C"},"ohlc":{"ms_of_day":55989855,"open":23.05,"high":29.5,"low":0.1,"close":0.15,"volume":14236,"count":3465,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250328,"strike":205000,"right":"C"},"trade":{"ms_of_day":55989855,"sequence":-615215102,"size":1,"condition":18,"price":0.15,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55989855,"bid_size":45,"bid_exchange":46,"bid":0.13,"bid_condition":50,"ask_size":39,"ask_exchange":7,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250328,"strike":205000,"right":"C"},"quote":{"ms_of_day":55989855,"bid_size":45,"bid_exchange":46,"bid":0.13,"bid_condition":50,"ask_size":140,"ask_exchange":1,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":565000,"right":"P"},"quote":{"ms_of_day":55989857,"bid_size":1,"bid_exchange":7,"bid":5.6,"bid_condition":50,"ask_size":4,"ask_exchange":47,"ask":5.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":565000,"right":"P"},"ohlc":{"ms_of_day":55989857,"open":19.6,"high":28.97,"low":0.48,"close":5.8,"volume":1688,"count":332,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":565000,"right":"P"},"trade":{"ms_of_day":55989857,"sequence":-629421438,"size":1,"condition":18,"price":5.8,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ADBE","expiration":20250404,"strike":377500,"right":"P"},"quote":{"ms_of_day":55989891,"bid_size":35,"bid_exchange":43,"bid":1.02,"bid_condition":50,"ask_size":34,"ask_exchange":43,"ask":1.14,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BLDR","expiration":20250417,"strike":135000,"right":"C"},"quote":{"ms_of_day":55989624,"bid_size":44,"bid_exchange":73,"bid":2.2,"bid_condition":50,"ask_size":35,"ask_exchange":11,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BLDR","expiration":20250417,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55989890,"open":9.78,"high":9.78,"low":2.2,"close":2.38,"volume":553,"count":60,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BLDR","expiration":20250417,"strike":135000,"right":"C"},"trade":{"ms_of_day":55989890,"sequence":-615211017,"size":4,"condition":125,"price":2.38,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BLDR","expiration":20250417,"strike":135000,"right":"C"},"quote":{"ms_of_day":55989892,"bid_size":58,"bid_exchange":73,"bid":2.2,"bid_condition":50,"ask_size":35,"ask_exchange":11,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BLDR","expiration":20250417,"strike":135000,"right":"C"},"quote":{"ms_of_day":55989892,"bid_size":58,"bid_exchange":73,"bid":2.2,"bid_condition":50,"ask_size":35,"ask_exchange":11,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250620,"strike":89000,"right":"P"},"quote":{"ms_of_day":55989726,"bid_size":2062,"bid_exchange":42,"bid":2.49,"bid_condition":50,"ask_size":561,"ask_exchange":42,"ask":2.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250620,"strike":89000,"right":"P"},"ohlc":{"ms_of_day":55989902,"open":1.73,"high":2.56,"low":1.29,"close":2.49,"volume":12827,"count":935,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250620,"strike":89000,"right":"P"},"trade":{"ms_of_day":55989902,"sequence":34908095,"size":1,"condition":130,"price":2.49,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250620,"strike":91000,"right":"P"},"quote":{"ms_of_day":55989686,"bid_size":2753,"bid_exchange":42,"bid":3.7,"bid_condition":50,"ask_size":338,"ask_exchange":9,"ask":3.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250620,"strike":91000,"right":"P"},"ohlc":{"ms_of_day":55989902,"open":2.55,"high":3.8,"low":2.05,"close":3.72,"volume":5860,"count":857,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250620,"strike":91000,"right":"P"},"trade":{"ms_of_day":55989902,"sequence":34908096,"size":1,"condition":130,"price":3.72,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55989902,"bid_size":30,"bid_exchange":69,"bid":0.73,"bid_condition":50,"ask_size":39,"ask_exchange":47,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55989902,"open":9.14,"high":9.42,"low":0.32,"close":0.74,"volume":134650,"count":18598,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"trade":{"ms_of_day":55989902,"sequence":-62383959,"size":1,"condition":18,"price":0.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55989902,"bid_size":30,"bid_exchange":69,"bid":0.73,"bid_condition":50,"ask_size":453,"ask_exchange":73,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55989902,"bid_size":30,"bid_exchange":69,"bid":0.73,"bid_condition":50,"ask_size":473,"ask_exchange":73,"ask":0.74,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5805000,"right":"C"},"quote":{"ms_of_day":55989905,"bid_size":388,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":84,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5805000,"right":"C"},"quote":{"ms_of_day":55989905,"bid_size":388,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":97,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"P"},"quote":{"ms_of_day":55989907,"bid_size":36,"bid_exchange":7,"bid":2.74,"bid_condition":50,"ask_size":109,"ask_exchange":42,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"P"},"ohlc":{"ms_of_day":55989907,"open":1.84,"high":3.0,"low":0.55,"close":2.79,"volume":3762,"count":857,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"P"},"trade":{"ms_of_day":55989907,"sequence":-629415321,"size":2,"condition":18,"price":2.79,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"P"},"quote":{"ms_of_day":55989907,"bid_size":36,"bid_exchange":65,"bid":2.74,"bid_condition":50,"ask_size":109,"ask_exchange":42,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"P"},"quote":{"ms_of_day":55989907,"bid_size":37,"bid_exchange":65,"bid":2.74,"bid_condition":50,"ask_size":109,"ask_exchange":42,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250516,"strike":5870000,"right":"P"},"quote":{"ms_of_day":55989914,"bid_size":9,"bid_exchange":5,"bid":194.0,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":201.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250516,"strike":5870000,"right":"P"},"quote":{"ms_of_day":55989916,"bid_size":12,"bid_exchange":5,"bid":194.0,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":198.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5580000,"right":"P"},"quote":{"ms_of_day":55989924,"bid_size":8,"bid_exchange":5,"bid":0.45,"bid_condition":50,"ask_size":119,"ask_exchange":5,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5580000,"right":"P"},"quote":{"ms_of_day":55989924,"bid_size":20,"bid_exchange":5,"bid":0.45,"bid_condition":50,"ask_size":119,"ask_exchange":5,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":610000,"right":"C"},"quote":{"ms_of_day":55989927,"bid_size":65,"bid_exchange":11,"bid":3.3,"bid_condition":50,"ask_size":2,"ask_exchange":47,"ask":3.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5880000,"right":"C"},"quote":{"ms_of_day":55989927,"bid_size":1151,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":662,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19610000,"right":"P"},"quote":{"ms_of_day":55989926,"bid_size":8,"bid_exchange":9,"bid":0.15,"bid_condition":50,"ask_size":4,"ask_exchange":6,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WULF","expiration":20250411,"strike":3000,"right":"C"},"quote":{"ms_of_day":55988196,"bid_size":1349,"bid_exchange":4,"bid":0.22,"bid_condition":50,"ask_size":905,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WULF","expiration":20250411,"strike":3000,"right":"C"},"ohlc":{"ms_of_day":55989929,"open":0.45,"high":0.45,"low":0.16,"close":0.24,"volume":1072,"count":993,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WULF","expiration":20250411,"strike":3000,"right":"C"},"trade":{"ms_of_day":55989929,"sequence":-122903752,"size":1,"condition":125,"price":0.24,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WULF","expiration":20250411,"strike":3000,"right":"C"},"quote":{"ms_of_day":55989929,"bid_size":1298,"bid_exchange":4,"bid":0.22,"bid_condition":50,"ask_size":905,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19610000,"right":"P"},"quote":{"ms_of_day":55989945,"bid_size":8,"bid_exchange":9,"bid":0.15,"bid_condition":50,"ask_size":2,"ask_exchange":6,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WULF","expiration":20250411,"strike":3000,"right":"C"},"quote":{"ms_of_day":55989945,"bid_size":1318,"bid_exchange":65,"bid":0.22,"bid_condition":50,"ask_size":905,"ask_exchange":42,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55989957,"bid_size":26,"bid_exchange":5,"bid":8.4,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"ohlc":{"ms_of_day":55989957,"open":19.9,"high":51.0,"low":4.8,"close":8.5,"volume":22000,"count":7602,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"trade":{"ms_of_day":55989957,"sequence":601190998,"size":1,"condition":18,"price":8.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55989957,"bid_size":25,"bid_exchange":5,"bid":8.4,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55989958,"bid_size":25,"bid_exchange":5,"bid":8.4,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":8.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":565000,"right":"P"},"quote":{"ms_of_day":55989963,"bid_size":1,"bid_exchange":47,"bid":5.6,"bid_condition":50,"ask_size":4,"ask_exchange":47,"ask":5.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250328,"strike":565000,"right":"P"},"quote":{"ms_of_day":55989964,"bid_size":1,"bid_exchange":60,"bid":5.6,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":5.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250404,"strike":135000,"right":"C"},"quote":{"ms_of_day":55989962,"bid_size":8,"bid_exchange":76,"bid":55.5,"bid_condition":50,"ask_size":33,"ask_exchange":42,"ask":56.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":37500,"right":"C"},"quote":{"ms_of_day":55989813,"bid_size":309,"bid_exchange":76,"bid":0.14,"bid_condition":50,"ask_size":1027,"ask_exchange":43,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":37500,"right":"C"},"ohlc":{"ms_of_day":55989969,"open":4.42,"high":5.45,"low":0.11,"close":0.16,"volume":5032,"count":487,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":37500,"right":"C"},"trade":{"ms_of_day":55989969,"sequence":38749562,"size":1,"condition":131,"price":0.16,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":48000,"right":"C"},"quote":{"ms_of_day":53714424,"bid_size":0,"bid_exchange":9,"bid":0.0,"bid_condition":50,"ask_size":7,"ask_exchange":7,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":48000,"right":"C"},"ohlc":{"ms_of_day":55989969,"open":2.25,"high":2.51,"low":0.01,"close":0.01,"volume":3423,"count":521,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":48000,"right":"C"},"trade":{"ms_of_day":55989969,"sequence":38749563,"size":1,"condition":131,"price":0.01,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":37500,"right":"C"},"quote":{"ms_of_day":55989970,"bid_size":309,"bid_exchange":76,"bid":0.14,"bid_condition":50,"ask_size":1155,"ask_exchange":5,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":37500,"right":"C"},"quote":{"ms_of_day":55989974,"bid_size":309,"bid_exchange":76,"bid":0.14,"bid_condition":50,"ask_size":1241,"ask_exchange":5,"ask":0.17,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55989973,"bid_size":1,"bid_exchange":46,"bid":5.15,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55989973,"open":4.0,"high":15.66,"low":3.05,"close":5.15,"volume":78649,"count":18489,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55989973,"sequence":34912769,"size":1,"condition":18,"price":5.15,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55989973,"bid_size":80,"bid_exchange":42,"bid":5.1,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55989973,"bid_size":80,"bid_exchange":42,"bid":5.1,"bid_condition":50,"ask_size":47,"ask_exchange":69,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5740000,"right":"C"},"quote":{"ms_of_day":55989978,"bid_size":433,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMC","expiration":20250328,"strike":3000,"right":"C"},"quote":{"ms_of_day":55988768,"bid_size":1603,"bid_exchange":46,"bid":0.02,"bid_condition":50,"ask_size":945,"ask_exchange":46,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMC","expiration":20250328,"strike":3000,"right":"C"},"ohlc":{"ms_of_day":55989983,"open":0.3,"high":0.3,"low":0.02,"close":0.02,"volume":18794,"count":1930,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMC","expiration":20250328,"strike":3000,"right":"C"},"trade":{"ms_of_day":55989983,"sequence":-1410387737,"size":5,"condition":131,"price":0.02,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMC","expiration":20250404,"strike":2500,"right":"C"},"quote":{"ms_of_day":55989929,"bid_size":376,"bid_exchange":42,"bid":0.45,"bid_condition":50,"ask_size":305,"ask_exchange":42,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMC","expiration":20250404,"strike":2500,"right":"C"},"ohlc":{"ms_of_day":55989983,"open":0.65,"high":0.65,"low":0.42,"close":0.46,"volume":220,"count":60,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMC","expiration":20250404,"strike":2500,"right":"C"},"trade":{"ms_of_day":55989983,"sequence":-1410387738,"size":5,"condition":131,"price":0.46,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":35000,"right":"C"},"quote":{"ms_of_day":55989998,"bid_size":11,"bid_exchange":60,"bid":0.96,"bid_condition":50,"ask_size":6,"ask_exchange":7,"ask":0.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":35000,"right":"C"},"ohlc":{"ms_of_day":55989998,"open":8.19,"high":8.19,"low":0.8,"close":0.97,"volume":1762,"count":406,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":35000,"right":"C"},"trade":{"ms_of_day":55989998,"sequence":38754462,"size":20,"condition":18,"price":0.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":35000,"right":"C"},"quote":{"ms_of_day":55989998,"bid_size":11,"bid_exchange":60,"bid":0.96,"bid_condition":50,"ask_size":6,"ask_exchange":7,"ask":0.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250328,"strike":35000,"right":"C"},"quote":{"ms_of_day":55989998,"bid_size":11,"bid_exchange":60,"bid":0.96,"bid_condition":50,"ask_size":6,"ask_exchange":7,"ask":0.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":35500,"right":"C"},"quote":{"ms_of_day":55989984,"bid_size":1,"bid_exchange":73,"bid":1.8,"bid_condition":50,"ask_size":3753,"ask_exchange":43,"ask":1.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":35500,"right":"C"},"ohlc":{"ms_of_day":55990000,"open":6.4,"high":7.35,"low":1.65,"close":1.8,"volume":956,"count":88,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":35500,"right":"C"},"trade":{"ms_of_day":55990000,"sequence":38755283,"size":1,"condition":18,"price":1.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55990002,"bid_size":285,"bid_exchange":42,"bid":0.21,"bid_condition":50,"ask_size":339,"ask_exchange":6,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55990002,"open":9.33,"high":9.81,"low":0.12,"close":0.22,"volume":515859,"count":60319,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55990002,"sequence":1428192953,"size":1,"condition":18,"price":0.22,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":35500,"right":"C"},"quote":{"ms_of_day":55990000,"bid_size":30,"bid_exchange":69,"bid":1.78,"bid_condition":50,"ask_size":3753,"ask_exchange":43,"ask":1.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":35500,"right":"C"},"quote":{"ms_of_day":55990000,"bid_size":45,"bid_exchange":7,"bid":1.78,"bid_condition":50,"ask_size":3753,"ask_exchange":43,"ask":1.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55990004,"bid_size":285,"bid_exchange":42,"bid":0.21,"bid_condition":50,"ask_size":349,"ask_exchange":6,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":36000,"right":"C"},"quote":{"ms_of_day":55990001,"bid_size":35,"bid_exchange":60,"bid":1.55,"bid_condition":50,"ask_size":2761,"ask_exchange":43,"ask":1.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":36000,"right":"C"},"ohlc":{"ms_of_day":55990001,"open":6.88,"high":7.45,"low":1.41,"close":1.57,"volume":2791,"count":350,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":36000,"right":"C"},"trade":{"ms_of_day":55990001,"sequence":38755623,"size":33,"condition":18,"price":1.57,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":36000,"right":"C"},"quote":{"ms_of_day":55990002,"bid_size":35,"bid_exchange":60,"bid":1.55,"bid_condition":50,"ask_size":1,"ask_exchange":60,"ask":1.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250404,"strike":36000,"right":"C"},"quote":{"ms_of_day":55990002,"bid_size":35,"bid_exchange":60,"bid":1.55,"bid_condition":50,"ask_size":69,"ask_exchange":7,"ask":1.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55990008,"bid_size":285,"bid_exchange":42,"bid":0.21,"bid_condition":50,"ask_size":339,"ask_exchange":6,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ROOT","expiration":20250620,"strike":160000,"right":"P"},"quote":{"ms_of_day":55990014,"bid_size":33,"bid_exchange":11,"bid":32.4,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":33.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ROOT","expiration":20250620,"strike":160000,"right":"P"},"ohlc":{"ms_of_day":55990014,"open":33.5,"high":33.5,"low":33.5,"close":33.5,"volume":1,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ROOT","expiration":20250620,"strike":160000,"right":"P"},"trade":{"ms_of_day":55990014,"sequence":38757533,"size":1,"condition":18,"price":33.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ROOT","expiration":20250620,"strike":160000,"right":"P"},"quote":{"ms_of_day":55990014,"bid_size":33,"bid_exchange":11,"bid":32.4,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":33.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ROOT","expiration":20250620,"strike":160000,"right":"P"},"quote":{"ms_of_day":55990014,"bid_size":33,"bid_exchange":11,"bid":32.4,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":33.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250411,"strike":16500,"right":"C"},"quote":{"ms_of_day":55989927,"bid_size":16,"bid_exchange":1,"bid":3.95,"bid_condition":50,"ask_size":10,"ask_exchange":43,"ask":4.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250411,"strike":16500,"right":"C"},"ohlc":{"ms_of_day":55990031,"open":8.85,"high":8.95,"low":2.94,"close":4.0,"volume":402,"count":33,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250411,"strike":16500,"right":"C"},"trade":{"ms_of_day":55990031,"sequence":-122893020,"size":2,"condition":125,"price":4.0,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":100000,"right":"C"},"quote":{"ms_of_day":55989765,"bid_size":500,"bid_exchange":65,"bid":0.03,"bid_condition":50,"ask_size":960,"ask_exchange":46,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":100000,"right":"C"},"ohlc":{"ms_of_day":55990037,"open":2.53,"high":3.3,"low":0.03,"close":0.04,"volume":63869,"count":11571,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":100000,"right":"C"},"trade":{"ms_of_day":55990037,"sequence":-1152898797,"size":2,"condition":18,"price":0.04,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":100000,"right":"C"},"quote":{"ms_of_day":55990037,"bid_size":500,"bid_exchange":65,"bid":0.03,"bid_condition":50,"ask_size":1161,"ask_exchange":31,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250328,"strike":100000,"right":"C"},"quote":{"ms_of_day":55990037,"bid_size":500,"bid_exchange":65,"bid":0.03,"bid_condition":50,"ask_size":1161,"ask_exchange":31,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":315000,"right":"C"},"quote":{"ms_of_day":55990013,"bid_size":431,"bid_exchange":65,"bid":6.35,"bid_condition":50,"ask_size":4,"ask_exchange":47,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":315000,"right":"C"},"ohlc":{"ms_of_day":55990045,"open":3.1,"high":10.7,"low":2.6,"close":6.44,"volume":2497,"count":758,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":315000,"right":"C"},"trade":{"ms_of_day":55990045,"sequence":34916557,"size":1,"condition":125,"price":6.44,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":315000,"right":"C"},"quote":{"ms_of_day":55990048,"bid_size":1,"bid_exchange":73,"bid":6.4,"bid_condition":50,"ask_size":4,"ask_exchange":47,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WPM","expiration":20270115,"strike":70000,"right":"P"},"quote":{"ms_of_day":55990005,"bid_size":46,"bid_exchange":4,"bid":7.5,"bid_condition":50,"ask_size":8,"ask_exchange":11,"ask":7.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WPM","expiration":20270115,"strike":70000,"right":"P"},"ohlc":{"ms_of_day":55990049,"open":7.88,"high":7.88,"low":7.5,"close":7.5,"volume":6,"count":3,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WPM","expiration":20270115,"strike":70000,"right":"P"},"trade":{"ms_of_day":55990049,"sequence":-122891843,"size":1,"condition":18,"price":7.5,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WPM","expiration":20270115,"strike":70000,"right":"P"},"quote":{"ms_of_day":55990049,"bid_size":93,"bid_exchange":4,"bid":7.5,"bid_condition":50,"ask_size":8,"ask_exchange":11,"ask":7.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WPM","expiration":20270115,"strike":70000,"right":"P"},"quote":{"ms_of_day":55990049,"bid_size":94,"bid_exchange":4,"bid":7.5,"bid_condition":50,"ask_size":8,"ask_exchange":11,"ask":7.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":610000,"right":"C"},"quote":{"ms_of_day":55990047,"bid_size":65,"bid_exchange":11,"bid":3.3,"bid_condition":50,"ask_size":2,"ask_exchange":47,"ask":3.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":315000,"right":"C"},"quote":{"ms_of_day":55990061,"bid_size":1,"bid_exchange":73,"bid":6.4,"bid_condition":50,"ask_size":5,"ask_exchange":31,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":20000,"right":"C"},"quote":{"ms_of_day":55990064,"bid_size":1584,"bid_exchange":46,"bid":0.02,"bid_condition":50,"ask_size":1361,"ask_exchange":31,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5525000,"right":"P"},"quote":{"ms_of_day":55990096,"bid_size":29,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":406,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":302500,"right":"C"},"quote":{"ms_of_day":55990092,"bid_size":23,"bid_exchange":11,"bid":4.8,"bid_condition":50,"ask_size":41,"ask_exchange":69,"ask":4.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":302500,"right":"C"},"ohlc":{"ms_of_day":55990099,"open":3.75,"high":9.65,"low":3.65,"close":4.85,"volume":2630,"count":803,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":302500,"right":"C"},"trade":{"ms_of_day":55990099,"sequence":34918864,"size":1,"condition":18,"price":4.85,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":302500,"right":"C"},"quote":{"ms_of_day":55990099,"bid_size":87,"bid_exchange":47,"bid":4.8,"bid_condition":50,"ask_size":41,"ask_exchange":69,"ask":4.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":302500,"right":"C"},"quote":{"ms_of_day":55990099,"bid_size":169,"bid_exchange":42,"bid":4.8,"bid_condition":50,"ask_size":41,"ask_exchange":69,"ask":4.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMC","expiration":20250404,"strike":2500,"right":"C"},"quote":{"ms_of_day":55990100,"bid_size":395,"bid_exchange":42,"bid":0.45,"bid_condition":50,"ask_size":305,"ask_exchange":42,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMC","expiration":20250404,"strike":2500,"right":"C"},"quote":{"ms_of_day":55990100,"bid_size":395,"bid_exchange":42,"bid":0.45,"bid_condition":50,"ask_size":329,"ask_exchange":42,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":29000,"right":"P"},"quote":{"ms_of_day":55990101,"bid_size":3,"bid_exchange":6,"bid":0.75,"bid_condition":50,"ask_size":1,"ask_exchange":4,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":29000,"right":"P"},"quote":{"ms_of_day":55990105,"bid_size":3,"bid_exchange":6,"bid":0.75,"bid_condition":50,"ask_size":1,"ask_exchange":4,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250620,"strike":89000,"right":"P"},"quote":{"ms_of_day":55989726,"bid_size":2062,"bid_exchange":42,"bid":2.49,"bid_condition":50,"ask_size":561,"ask_exchange":42,"ask":2.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250620,"strike":89000,"right":"P"},"ohlc":{"ms_of_day":55990106,"open":1.73,"high":2.56,"low":1.29,"close":2.49,"volume":12828,"count":936,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250620,"strike":89000,"right":"P"},"trade":{"ms_of_day":55990106,"sequence":34919801,"size":1,"condition":130,"price":2.49,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250620,"strike":91000,"right":"P"},"quote":{"ms_of_day":55989686,"bid_size":2753,"bid_exchange":42,"bid":3.7,"bid_condition":50,"ask_size":338,"ask_exchange":9,"ask":3.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250620,"strike":91000,"right":"P"},"ohlc":{"ms_of_day":55990106,"open":2.55,"high":3.8,"low":2.05,"close":3.72,"volume":5861,"count":858,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250620,"strike":91000,"right":"P"},"trade":{"ms_of_day":55990106,"sequence":34919802,"size":1,"condition":130,"price":3.72,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BMRN","expiration":20250516,"strike":77500,"right":"C"},"quote":{"ms_of_day":55990113,"bid_size":14,"bid_exchange":11,"bid":1.55,"bid_condition":50,"ask_size":5,"ask_exchange":31,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BMRN","expiration":20250516,"strike":77500,"right":"C"},"ohlc":{"ms_of_day":55990113,"open":1.43,"high":1.65,"low":1.2,"close":1.65,"volume":21,"count":9,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BMRN","expiration":20250516,"strike":77500,"right":"C"},"trade":{"ms_of_day":55990113,"sequence":-615181054,"size":1,"condition":18,"price":1.65,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BMRN","expiration":20250516,"strike":77500,"right":"C"},"quote":{"ms_of_day":55990113,"bid_size":8,"bid_exchange":60,"bid":1.6,"bid_condition":50,"ask_size":5,"ask_exchange":31,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BMRN","expiration":20250516,"strike":77500,"right":"C"},"quote":{"ms_of_day":55990113,"bid_size":9,"bid_exchange":60,"bid":1.6,"bid_condition":50,"ask_size":5,"ask_exchange":31,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CB","expiration":20250516,"strike":265000,"right":"P"},"quote":{"ms_of_day":55990118,"bid_size":5,"bid_exchange":6,"bid":1.2,"bid_condition":50,"ask_size":1,"ask_exchange":4,"ask":1.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CB","expiration":20250516,"strike":265000,"right":"P"},"ohlc":{"ms_of_day":55990118,"open":4.0,"high":4.0,"low":1.25,"close":1.25,"volume":5,"count":5,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CB","expiration":20250516,"strike":265000,"right":"P"},"trade":{"ms_of_day":55990118,"sequence":-615180305,"size":1,"condition":18,"price":1.25,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CB","expiration":20250516,"strike":265000,"right":"P"},"quote":{"ms_of_day":55990118,"bid_size":5,"bid_exchange":6,"bid":1.2,"bid_condition":50,"ask_size":19,"ask_exchange":31,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CB","expiration":20250516,"strike":265000,"right":"P"},"quote":{"ms_of_day":55990119,"bid_size":6,"bid_exchange":6,"bid":1.2,"bid_condition":50,"ask_size":19,"ask_exchange":31,"ask":1.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SOXL","expiration":20250328,"strike":20000,"right":"C"},"quote":{"ms_of_day":55990122,"bid_size":1584,"bid_exchange":46,"bid":0.02,"bid_condition":50,"ask_size":1363,"ask_exchange":31,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":450000,"right":"P"},"quote":{"ms_of_day":55990076,"bid_size":72,"bid_exchange":6,"bid":1.84,"bid_condition":50,"ask_size":249,"ask_exchange":6,"ask":1.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":450000,"right":"P"},"ohlc":{"ms_of_day":55990147,"open":4.66,"high":11.11,"low":1.54,"close":1.85,"volume":40459,"count":3660,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":450000,"right":"P"},"trade":{"ms_of_day":55990147,"sequence":38768081,"size":20,"condition":125,"price":1.85,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250328,"strike":86000,"right":"C"},"quote":{"ms_of_day":55990170,"bid_size":10,"bid_exchange":69,"bid":0.42,"bid_condition":50,"ask_size":90,"ask_exchange":1,"ask":0.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250328,"strike":86000,"right":"C"},"ohlc":{"ms_of_day":55990170,"open":0.24,"high":0.63,"low":0.21,"close":0.42,"volume":5441,"count":1047,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250328,"strike":86000,"right":"C"},"trade":{"ms_of_day":55990170,"sequence":-122878547,"size":10,"condition":18,"price":0.42,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250328,"strike":86000,"right":"C"},"quote":{"ms_of_day":55990170,"bid_size":94,"bid_exchange":5,"bid":0.4,"bid_condition":50,"ask_size":90,"ask_exchange":1,"ask":0.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WMT","expiration":20250328,"strike":86000,"right":"C"},"quote":{"ms_of_day":55990170,"bid_size":314,"bid_exchange":42,"bid":0.4,"bid_condition":50,"ask_size":90,"ask_exchange":1,"ask":0.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55990171,"bid_size":108,"bid_exchange":5,"bid":0.6,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"ohlc":{"ms_of_day":55990171,"open":11.3,"high":32.0,"low":0.3,"close":0.6,"volume":47550,"count":16930,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"trade":{"ms_of_day":55990171,"sequence":601222928,"size":1,"condition":18,"price":0.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250620,"strike":4950000,"right":"C"},"quote":{"ms_of_day":55990172,"bid_size":3,"bid_exchange":5,"bid":819.9,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":841.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55990173,"bid_size":115,"bid_exchange":5,"bid":0.6,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250815,"strike":150000,"right":"C"},"quote":{"ms_of_day":55990175,"bid_size":4460,"bid_exchange":43,"bid":3.0,"bid_condition":50,"ask_size":4462,"ask_exchange":43,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250815,"strike":150000,"right":"C"},"ohlc":{"ms_of_day":55990175,"open":8.1,"high":8.1,"low":2.81,"close":3.05,"volume":36433,"count":3544,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250815,"strike":150000,"right":"C"},"trade":{"ms_of_day":55990175,"sequence":735096325,"size":1,"condition":18,"price":3.05,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250815,"strike":150000,"right":"C"},"quote":{"ms_of_day":55990175,"bid_size":4460,"bid_exchange":43,"bid":3.0,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250815,"strike":150000,"right":"C"},"quote":{"ms_of_day":55990176,"bid_size":4460,"bid_exchange":43,"bid":3.0,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":3.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMC","expiration":20250328,"strike":3000,"right":"C"},"quote":{"ms_of_day":55990185,"bid_size":1603,"bid_exchange":46,"bid":0.02,"bid_condition":50,"ask_size":834,"ask_exchange":46,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":568000,"right":"P"},"quote":{"ms_of_day":55990177,"bid_size":245,"bid_exchange":65,"bid":3.32,"bid_condition":50,"ask_size":126,"ask_exchange":46,"ask":3.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55990191,"open":8.8,"high":19.2,"low":1.5,"close":3.33,"volume":45655,"count":4280,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":568000,"right":"P"},"trade":{"ms_of_day":55990191,"sequence":1428202019,"size":1,"condition":125,"price":3.33,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55990203,"bid_size":115,"bid_exchange":5,"bid":0.6,"bid_condition":50,"ask_size":303,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55990185,"bid_size":59,"bid_exchange":42,"bid":0.52,"bid_condition":50,"ask_size":121,"ask_exchange":42,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55990204,"open":9.72,"high":9.72,"low":0.3,"close":0.52,"volume":401772,"count":42867,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55990204,"sequence":1428202202,"size":9,"condition":18,"price":0.52,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55990185,"bid_size":59,"bid_exchange":42,"bid":0.52,"bid_condition":50,"ask_size":121,"ask_exchange":42,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55990204,"open":9.72,"high":9.72,"low":0.3,"close":0.52,"volume":401773,"count":42868,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55990204,"sequence":1428202206,"size":1,"condition":18,"price":0.52,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":568000,"right":"P"},"quote":{"ms_of_day":55990205,"bid_size":245,"bid_exchange":65,"bid":3.32,"bid_condition":50,"ask_size":126,"ask_exchange":46,"ask":3.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55990207,"bid_size":59,"bid_exchange":42,"bid":0.52,"bid_condition":50,"ask_size":145,"ask_exchange":60,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55990208,"bid_size":122,"bid_exchange":73,"bid":0.52,"bid_condition":50,"ask_size":145,"ask_exchange":60,"ask":0.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":370000,"right":"P"},"quote":{"ms_of_day":55989993,"bid_size":96,"bid_exchange":43,"bid":4.4,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":6.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":370000,"right":"P"},"ohlc":{"ms_of_day":55990226,"open":4.55,"high":6.95,"low":4.55,"close":6.45,"volume":21,"count":14,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":370000,"right":"P"},"trade":{"ms_of_day":55990226,"sequence":-1344604746,"size":1,"condition":18,"price":6.45,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":370000,"right":"P"},"quote":{"ms_of_day":55990226,"bid_size":96,"bid_exchange":43,"bid":4.4,"bid_condition":50,"ask_size":21,"ask_exchange":7,"ask":7.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":370000,"right":"P"},"quote":{"ms_of_day":55990227,"bid_size":96,"bid_exchange":43,"bid":4.4,"bid_condition":50,"ask_size":10,"ask_exchange":65,"ask":7.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLE","expiration":20250328,"strike":96500,"right":"C"},"quote":{"ms_of_day":55990226,"bid_size":83,"bid_exchange":47,"bid":0.02,"bid_condition":50,"ask_size":113,"ask_exchange":69,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLE","expiration":20250328,"strike":96500,"right":"C"},"ohlc":{"ms_of_day":55990236,"open":0.17,"high":0.18,"low":0.01,"close":0.03,"volume":49,"count":16,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLE","expiration":20250328,"strike":96500,"right":"C"},"trade":{"ms_of_day":55990236,"sequence":-122866392,"size":1,"condition":125,"price":0.03,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLE","expiration":20250328,"strike":96500,"right":"C"},"quote":{"ms_of_day":55990237,"bid_size":83,"bid_exchange":47,"bid":0.02,"bid_condition":50,"ask_size":141,"ask_exchange":1,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XLE","expiration":20250328,"strike":96500,"right":"C"},"quote":{"ms_of_day":55990237,"bid_size":194,"bid_exchange":7,"bid":0.02,"bid_condition":50,"ask_size":141,"ask_exchange":1,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":34000,"right":"C"},"quote":{"ms_of_day":55990242,"bid_size":185,"bid_exchange":65,"bid":0.9,"bid_condition":50,"ask_size":27,"ask_exchange":22,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":305000,"right":"P"},"quote":{"ms_of_day":55990238,"bid_size":22,"bid_exchange":42,"bid":2.29,"bid_condition":50,"ask_size":1,"ask_exchange":11,"ask":2.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":305000,"right":"P"},"ohlc":{"ms_of_day":55990239,"open":11.36,"high":12.15,"low":1.99,"close":2.33,"volume":1354,"count":316,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":305000,"right":"P"},"trade":{"ms_of_day":55990239,"sequence":1417767864,"size":1,"condition":18,"price":2.33,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250620,"strike":340000,"right":"C"},"quote":{"ms_of_day":55989769,"bid_size":2671,"bid_exchange":43,"bid":0.01,"bid_condition":50,"ask_size":2056,"ask_exchange":43,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250620,"strike":340000,"right":"C"},"ohlc":{"ms_of_day":55990245,"open":0.04,"high":0.04,"low":0.01,"close":0.02,"volume":242,"count":18,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250620,"strike":340000,"right":"C"},"trade":{"ms_of_day":55990245,"sequence":-629377723,"size":10,"condition":125,"price":0.02,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":305000,"right":"P"},"quote":{"ms_of_day":55990239,"bid_size":22,"bid_exchange":42,"bid":2.29,"bid_condition":50,"ask_size":20,"ask_exchange":42,"ask":2.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":305000,"right":"P"},"quote":{"ms_of_day":55990239,"bid_size":1,"bid_exchange":73,"bid":2.32,"bid_condition":50,"ask_size":20,"ask_exchange":42,"ask":2.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":568000,"right":"P"},"quote":{"ms_of_day":55990245,"bid_size":245,"bid_exchange":65,"bid":3.32,"bid_condition":50,"ask_size":126,"ask_exchange":46,"ask":3.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5880000,"right":"C"},"quote":{"ms_of_day":55990251,"bid_size":1451,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":898,"ask_exchange":5,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"quote":{"ms_of_day":55990255,"bid_size":6,"bid_exchange":6,"bid":1.7,"bid_condition":50,"ask_size":11,"ask_exchange":76,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"ohlc":{"ms_of_day":55990255,"open":4.2,"high":4.7,"low":1.6,"close":1.7,"volume":969,"count":188,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"trade":{"ms_of_day":55990255,"sequence":-629376471,"size":6,"condition":18,"price":1.7,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"quote":{"ms_of_day":55990255,"bid_size":12,"bid_exchange":6,"bid":1.7,"bid_condition":50,"ask_size":11,"ask_exchange":76,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HUM","expiration":20250404,"strike":305000,"right":"C"},"quote":{"ms_of_day":55990255,"bid_size":6,"bid_exchange":6,"bid":1.7,"bid_condition":50,"ask_size":11,"ask_exchange":76,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250516,"strike":155000,"right":"P"},"quote":{"ms_of_day":55990196,"bid_size":707,"bid_exchange":65,"bid":3.95,"bid_condition":50,"ask_size":5,"ask_exchange":7,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250516,"strike":155000,"right":"P"},"ohlc":{"ms_of_day":55990258,"open":2.9,"high":7.0,"low":2.69,"close":3.98,"volume":1875,"count":689,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250516,"strike":155000,"right":"P"},"trade":{"ms_of_day":55990258,"sequence":-629376331,"size":1,"condition":131,"price":3.98,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250516,"strike":145000,"right":"P"},"quote":{"ms_of_day":55990195,"bid_size":73,"bid_exchange":7,"bid":1.87,"bid_condition":50,"ask_size":439,"ask_exchange":65,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250516,"strike":145000,"right":"P"},"ohlc":{"ms_of_day":55990258,"open":1.74,"high":3.8,"low":1.22,"close":1.88,"volume":1889,"count":491,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250516,"strike":145000,"right":"P"},"trade":{"ms_of_day":55990258,"sequence":-629376329,"size":1,"condition":131,"price":1.88,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250516,"strike":155000,"right":"P"},"quote":{"ms_of_day":55990258,"bid_size":1350,"bid_exchange":65,"bid":3.95,"bid_condition":50,"ask_size":5,"ask_exchange":7,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250516,"strike":145000,"right":"P"},"quote":{"ms_of_day":55990258,"bid_size":73,"bid_exchange":7,"bid":1.87,"bid_condition":50,"ask_size":439,"ask_exchange":65,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250516,"strike":145000,"right":"P"},"quote":{"ms_of_day":55990258,"bid_size":73,"bid_exchange":7,"bid":1.87,"bid_condition":50,"ask_size":438,"ask_exchange":65,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250411,"strike":16500,"right":"C"},"quote":{"ms_of_day":55990258,"bid_size":16,"bid_exchange":1,"bid":3.95,"bid_condition":50,"ask_size":13,"ask_exchange":76,"ask":4.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UVXY","expiration":20250411,"strike":16500,"right":"C"},"quote":{"ms_of_day":55990258,"bid_size":18,"bid_exchange":46,"bid":3.95,"bid_condition":50,"ask_size":13,"ask_exchange":76,"ask":4.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRVL","expiration":20250328,"strike":60000,"right":"C"},"quote":{"ms_of_day":55987667,"bid_size":22,"bid_exchange":11,"bid":5.05,"bid_condition":50,"ask_size":11,"ask_exchange":11,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRVL","expiration":20250328,"strike":60000,"right":"C"},"ohlc":{"ms_of_day":55990286,"open":12.0,"high":13.2,"low":4.2,"close":5.11,"volume":376,"count":182,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRVL","expiration":20250328,"strike":60000,"right":"C"},"trade":{"ms_of_day":55990286,"sequence":843253969,"size":1,"condition":125,"price":5.11,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRVL","expiration":20250328,"strike":60000,"right":"C"},"quote":{"ms_of_day":55990287,"bid_size":49,"bid_exchange":42,"bid":5.05,"bid_condition":50,"ask_size":11,"ask_exchange":11,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MRVL","expiration":20250328,"strike":60000,"right":"C"},"quote":{"ms_of_day":55990287,"bid_size":49,"bid_exchange":42,"bid":5.05,"bid_condition":50,"ask_size":14,"ask_exchange":4,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTX","expiration":20250919,"strike":90000,"right":"C"},"quote":{"ms_of_day":55990293,"bid_size":272,"bid_exchange":22,"bid":4.4,"bid_condition":50,"ask_size":3,"ask_exchange":4,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTX","expiration":20250919,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55990293,"open":5.0,"high":8.0,"low":2.0,"close":4.0,"volume":2628,"count":509,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTX","expiration":20250919,"strike":90000,"right":"C"},"trade":{"ms_of_day":55990293,"sequence":843254365,"size":3,"condition":18,"price":4.6,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTX","expiration":20250919,"strike":90000,"right":"C"},"quote":{"ms_of_day":55990293,"bid_size":272,"bid_exchange":22,"bid":4.4,"bid_condition":50,"ask_size":219,"ask_exchange":65,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMGN","expiration":20250328,"strike":310000,"right":"C"},"quote":{"ms_of_day":55958277,"bid_size":41,"bid_exchange":73,"bid":0.41,"bid_condition":50,"ask_size":56,"ask_exchange":5,"ask":0.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMGN","expiration":20250328,"strike":310000,"right":"C"},"ohlc":{"ms_of_day":55990305,"open":8.2,"high":20.0,"low":0.33,"close":0.45,"volume":651,"count":282,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMGN","expiration":20250328,"strike":310000,"right":"C"},"trade":{"ms_of_day":55990305,"sequence":-1410378815,"size":3,"condition":125,"price":0.45,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMGN","expiration":20250328,"strike":310000,"right":"C"},"quote":{"ms_of_day":55958277,"bid_size":41,"bid_exchange":73,"bid":0.41,"bid_condition":50,"ask_size":56,"ask_exchange":5,"ask":0.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMGN","expiration":20250328,"strike":310000,"right":"C"},"ohlc":{"ms_of_day":55990305,"open":8.2,"high":20.0,"low":0.33,"close":0.45,"volume":654,"count":283,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMGN","expiration":20250328,"strike":310000,"right":"C"},"trade":{"ms_of_day":55990305,"sequence":-1410378814,"size":3,"condition":125,"price":0.45,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMGN","expiration":20250328,"strike":307500,"right":"C"},"quote":{"ms_of_day":55984757,"bid_size":185,"bid_exchange":5,"bid":0.84,"bid_condition":50,"ask_size":106,"ask_exchange":5,"ask":1.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMGN","expiration":20250328,"strike":307500,"right":"C"},"ohlc":{"ms_of_day":55990305,"open":7.94,"high":7.94,"low":0.93,"close":1.11,"volume":91,"count":55,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMGN","expiration":20250328,"strike":307500,"right":"C"},"trade":{"ms_of_day":55990305,"sequence":-1410378806,"size":4,"condition":125,"price":1.11,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMGN","expiration":20250328,"strike":307500,"right":"C"},"quote":{"ms_of_day":55984757,"bid_size":185,"bid_exchange":5,"bid":0.84,"bid_condition":50,"ask_size":106,"ask_exchange":5,"ask":1.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMGN","expiration":20250328,"strike":307500,"right":"C"},"ohlc":{"ms_of_day":55990305,"open":7.94,"high":7.94,"low":0.93,"close":1.11,"volume":93,"count":56,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMGN","expiration":20250328,"strike":307500,"right":"C"},"trade":{"ms_of_day":55990305,"sequence":-1410378805,"size":2,"condition":125,"price":1.11,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FSLR","expiration":20250328,"strike":134000,"right":"C"},"quote":{"ms_of_day":55987586,"bid_size":10,"bid_exchange":7,"bid":0.2,"bid_condition":50,"ask_size":113,"ask_exchange":65,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FSLR","expiration":20250328,"strike":134000,"right":"C"},"ohlc":{"ms_of_day":55990307,"open":7.37,"high":7.37,"low":0.15,"close":0.2,"volume":7107,"count":457,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FSLR","expiration":20250328,"strike":134000,"right":"C"},"trade":{"ms_of_day":55990307,"sequence":-629372968,"size":10,"condition":18,"price":0.2,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FSLR","expiration":20250328,"strike":134000,"right":"C"},"quote":{"ms_of_day":55990307,"bid_size":198,"bid_exchange":5,"bid":0.16,"bid_condition":50,"ask_size":113,"ask_exchange":65,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FSLR","expiration":20250620,"strike":200000,"right":"C"},"quote":{"ms_of_day":55973028,"bid_size":10,"bid_exchange":7,"bid":1.02,"bid_condition":50,"ask_size":58,"ask_exchange":47,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FSLR","expiration":20250620,"strike":200000,"right":"C"},"ohlc":{"ms_of_day":55990307,"open":1.85,"high":2.9,"low":0.79,"close":1.02,"volume":298,"count":109,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FSLR","expiration":20250620,"strike":200000,"right":"C"},"trade":{"ms_of_day":55990307,"sequence":-629372965,"size":10,"condition":18,"price":1.02,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FSLR","expiration":20250620,"strike":200000,"right":"C"},"quote":{"ms_of_day":55990307,"bid_size":5,"bid_exchange":46,"bid":1.01,"bid_condition":50,"ask_size":58,"ask_exchange":47,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FSLR","expiration":20250328,"strike":134000,"right":"C"},"quote":{"ms_of_day":55990308,"bid_size":198,"bid_exchange":5,"bid":0.16,"bid_condition":50,"ask_size":10,"ask_exchange":73,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250620,"strike":89000,"right":"P"},"quote":{"ms_of_day":55989726,"bid_size":2062,"bid_exchange":42,"bid":2.49,"bid_condition":50,"ask_size":561,"ask_exchange":42,"ask":2.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250620,"strike":89000,"right":"P"},"ohlc":{"ms_of_day":55990309,"open":1.73,"high":2.56,"low":1.29,"close":2.49,"volume":12829,"count":937,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250620,"strike":89000,"right":"P"},"trade":{"ms_of_day":55990309,"sequence":34927878,"size":1,"condition":130,"price":2.49,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250620,"strike":91000,"right":"P"},"quote":{"ms_of_day":55989686,"bid_size":2753,"bid_exchange":42,"bid":3.7,"bid_condition":50,"ask_size":338,"ask_exchange":9,"ask":3.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250620,"strike":91000,"right":"P"},"ohlc":{"ms_of_day":55990309,"open":2.55,"high":3.8,"low":2.05,"close":3.72,"volume":5862,"count":859,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250620,"strike":91000,"right":"P"},"trade":{"ms_of_day":55990309,"sequence":34927879,"size":1,"condition":130,"price":3.72,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":600000,"right":"C"},"quote":{"ms_of_day":55989884,"bid_size":672,"bid_exchange":46,"bid":0.38,"bid_condition":50,"ask_size":1076,"ask_exchange":7,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":600000,"right":"C"},"ohlc":{"ms_of_day":55990327,"open":6.15,"high":7.19,"low":0.3,"close":0.39,"volume":67135,"count":7438,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":600000,"right":"C"},"trade":{"ms_of_day":55990327,"sequence":1428207068,"size":5,"condition":18,"price":0.39,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":600000,"right":"C"},"quote":{"ms_of_day":55990327,"bid_size":672,"bid_exchange":46,"bid":0.38,"bid_condition":50,"ask_size":1683,"ask_exchange":42,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":600000,"right":"C"},"quote":{"ms_of_day":55990327,"bid_size":672,"bid_exchange":46,"bid":0.38,"bid_condition":50,"ask_size":1671,"ask_exchange":42,"ask":0.39,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMGN","expiration":20250328,"strike":307500,"right":"C"},"quote":{"ms_of_day":55990342,"bid_size":185,"bid_exchange":5,"bid":0.84,"bid_condition":50,"ask_size":129,"ask_exchange":5,"ask":1.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMGN","expiration":20250328,"strike":307500,"right":"C"},"quote":{"ms_of_day":55990342,"bid_size":208,"bid_exchange":5,"bid":0.84,"bid_condition":50,"ask_size":129,"ask_exchange":5,"ask":1.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":330000,"right":"P"},"quote":{"ms_of_day":55990339,"bid_size":28,"bid_exchange":11,"bid":7.4,"bid_condition":50,"ask_size":14,"ask_exchange":69,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":330000,"right":"P"},"ohlc":{"ms_of_day":55990339,"open":75.0,"high":102.05,"low":4.75,"close":7.6,"volume":12844,"count":3550,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":330000,"right":"P"},"trade":{"ms_of_day":55990339,"sequence":843264955,"size":5,"condition":18,"price":7.6,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":330000,"right":"P"},"quote":{"ms_of_day":55990339,"bid_size":28,"bid_exchange":11,"bid":7.4,"bid_condition":50,"ask_size":5,"ask_exchange":60,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":330000,"right":"P"},"quote":{"ms_of_day":55990339,"bid_size":28,"bid_exchange":11,"bid":7.4,"bid_condition":50,"ask_size":64,"ask_exchange":1,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55990353,"bid_size":1089,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":4544,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55990333,"bid_size":7,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55990357,"open":40.1,"high":40.1,"low":0.44,"close":1.36,"volume":71500,"count":27392,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55990357,"sequence":601243472,"size":20,"condition":130,"price":1.36,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55990324,"bid_size":40,"bid_exchange":5,"bid":4.6,"bid_condition":50,"ask_size":44,"ask_exchange":5,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55990357,"open":35.8,"high":35.8,"low":1.4,"close":4.76,"volume":57089,"count":22567,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55990357,"sequence":601243473,"size":20,"condition":130,"price":4.76,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55990333,"bid_size":7,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55990357,"open":40.1,"high":40.1,"low":0.44,"close":1.36,"volume":71508,"count":27393,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55990357,"sequence":601243475,"size":8,"condition":130,"price":1.36,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55990324,"bid_size":40,"bid_exchange":5,"bid":4.6,"bid_condition":50,"ask_size":44,"ask_exchange":5,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55990357,"open":35.8,"high":35.8,"low":1.4,"close":4.76,"volume":57097,"count":22568,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55990357,"sequence":601243476,"size":8,"condition":130,"price":4.76,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55990333,"bid_size":7,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55990357,"open":40.1,"high":40.1,"low":0.44,"close":1.36,"volume":71521,"count":27394,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55990357,"sequence":601243478,"size":13,"condition":130,"price":1.36,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55990324,"bid_size":40,"bid_exchange":5,"bid":4.6,"bid_condition":50,"ask_size":44,"ask_exchange":5,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55990357,"open":35.8,"high":35.8,"low":1.4,"close":4.76,"volume":57110,"count":22569,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55990357,"sequence":601243479,"size":13,"condition":130,"price":4.76,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55990333,"bid_size":7,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55990357,"open":40.1,"high":40.1,"low":0.44,"close":1.36,"volume":71630,"count":27395,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55990357,"sequence":601243498,"size":109,"condition":130,"price":1.36,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55990324,"bid_size":40,"bid_exchange":5,"bid":4.6,"bid_condition":50,"ask_size":44,"ask_exchange":5,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55990357,"open":35.8,"high":35.8,"low":1.4,"close":4.76,"volume":57219,"count":22570,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55990357,"sequence":601243499,"size":109,"condition":130,"price":4.76,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55990360,"bid_size":17,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250411,"strike":490000,"right":"C"},"quote":{"ms_of_day":55990329,"bid_size":82,"bid_exchange":69,"bid":6.24,"bid_condition":50,"ask_size":38,"ask_exchange":42,"ask":6.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250411,"strike":490000,"right":"C"},"ohlc":{"ms_of_day":55990362,"open":18.25,"high":21.0,"low":5.31,"close":6.27,"volume":2086,"count":500,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250411,"strike":490000,"right":"C"},"trade":{"ms_of_day":55990362,"sequence":-62371164,"size":2,"condition":125,"price":6.27,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250411,"strike":490000,"right":"C"},"quote":{"ms_of_day":55990329,"bid_size":82,"bid_exchange":69,"bid":6.24,"bid_condition":50,"ask_size":38,"ask_exchange":42,"ask":6.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250411,"strike":490000,"right":"C"},"ohlc":{"ms_of_day":55990362,"open":18.25,"high":21.0,"low":5.31,"close":6.27,"volume":2089,"count":501,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250411,"strike":490000,"right":"C"},"trade":{"ms_of_day":55990362,"sequence":-62371163,"size":3,"condition":125,"price":6.27,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55990361,"bid_size":17,"bid_exchange":5,"bid":1.35,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55990361,"bid_size":43,"bid_exchange":5,"bid":4.6,"bid_condition":50,"ask_size":44,"ask_exchange":5,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55990363,"bid_size":45,"bid_exchange":5,"bid":4.6,"bid_condition":50,"ask_size":44,"ask_exchange":5,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FSLR","expiration":20250620,"strike":200000,"right":"C"},"quote":{"ms_of_day":55990363,"bid_size":5,"bid_exchange":46,"bid":1.01,"bid_condition":50,"ask_size":78,"ask_exchange":42,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTX","expiration":20250919,"strike":90000,"right":"C"},"quote":{"ms_of_day":55990368,"bid_size":272,"bid_exchange":22,"bid":4.4,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":4.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55990349,"bid_size":195,"bid_exchange":11,"bid":0.66,"bid_condition":50,"ask_size":29,"ask_exchange":7,"ask":0.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55990369,"open":3.09,"high":7.97,"low":0.21,"close":0.67,"volume":441857,"count":55334,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55990369,"sequence":601245740,"size":28,"condition":18,"price":0.67,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55990369,"bid_size":195,"bid_exchange":11,"bid":0.66,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55990369,"bid_size":195,"bid_exchange":11,"bid":0.66,"bid_condition":50,"ask_size":66,"ask_exchange":69,"ask":0.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PYPL","expiration":20250919,"strike":70000,"right":"C"},"quote":{"ms_of_day":55990199,"bid_size":635,"bid_exchange":5,"bid":7.15,"bid_condition":50,"ask_size":18,"ask_exchange":4,"ask":7.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PYPL","expiration":20250919,"strike":70000,"right":"C"},"ohlc":{"ms_of_day":55990367,"open":8.9,"high":8.95,"low":7.1,"close":7.22,"volume":1636,"count":185,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PYPL","expiration":20250919,"strike":70000,"right":"C"},"trade":{"ms_of_day":55990367,"sequence":-1152883886,"size":2,"condition":125,"price":7.22,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55990369,"bid_size":77,"bid_exchange":47,"bid":0.44,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55990370,"open":6.06,"high":7.0,"low":0.31,"close":0.45,"volume":215544,"count":30715,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"trade":{"ms_of_day":55990370,"sequence":-62370665,"size":4,"condition":18,"price":0.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55990370,"bid_size":77,"bid_exchange":47,"bid":0.44,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55990370,"bid_size":77,"bid_exchange":47,"bid":0.44,"bid_condition":50,"ask_size":50,"ask_exchange":69,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55990371,"bid_size":112,"bid_exchange":42,"bid":5.1,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"ohlc":{"ms_of_day":55990372,"open":4.0,"high":15.66,"low":3.05,"close":5.15,"volume":78650,"count":18490,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"trade":{"ms_of_day":55990372,"sequence":34930608,"size":1,"condition":18,"price":5.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55990372,"bid_size":112,"bid_exchange":42,"bid":5.1,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":277500,"right":"C"},"quote":{"ms_of_day":55990372,"bid_size":112,"bid_exchange":42,"bid":5.1,"bid_condition":50,"ask_size":309,"ask_exchange":43,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":302500,"right":"C"},"quote":{"ms_of_day":55990368,"bid_size":161,"bid_exchange":65,"bid":4.8,"bid_condition":50,"ask_size":21,"ask_exchange":46,"ask":4.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":302500,"right":"C"},"ohlc":{"ms_of_day":55990372,"open":3.75,"high":9.65,"low":3.65,"close":4.85,"volume":2631,"count":804,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":302500,"right":"C"},"trade":{"ms_of_day":55990372,"sequence":34930758,"size":1,"condition":18,"price":4.85,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":272500,"right":"C"},"quote":{"ms_of_day":55990372,"bid_size":18,"bid_exchange":76,"bid":16.25,"bid_condition":50,"ask_size":31,"ask_exchange":11,"ask":16.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":272500,"right":"C"},"ohlc":{"ms_of_day":55990372,"open":13.5,"high":26.0,"low":13.3,"close":16.3,"volume":2937,"count":869,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":272500,"right":"C"},"trade":{"ms_of_day":55990372,"sequence":34930771,"size":2,"condition":18,"price":16.35,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":272500,"right":"C"},"quote":{"ms_of_day":55990372,"bid_size":18,"bid_exchange":76,"bid":16.25,"bid_condition":50,"ask_size":31,"ask_exchange":11,"ask":16.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":272500,"right":"C"},"ohlc":{"ms_of_day":55990372,"open":13.5,"high":26.0,"low":13.3,"close":16.3,"volume":2938,"count":870,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":272500,"right":"C"},"trade":{"ms_of_day":55990372,"sequence":34930779,"size":1,"condition":18,"price":16.35,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":272500,"right":"C"},"quote":{"ms_of_day":55990372,"bid_size":18,"bid_exchange":76,"bid":16.25,"bid_condition":50,"ask_size":31,"ask_exchange":11,"ask":16.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":272500,"right":"C"},"ohlc":{"ms_of_day":55990373,"open":13.5,"high":26.0,"low":13.3,"close":16.3,"volume":2939,"count":871,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":272500,"right":"C"},"trade":{"ms_of_day":55990373,"sequence":34930898,"size":1,"condition":18,"price":16.35,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":270000,"right":"C"},"quote":{"ms_of_day":55990373,"bid_size":22,"bid_exchange":11,"bid":17.7,"bid_condition":50,"ask_size":26,"ask_exchange":46,"ask":17.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":270000,"right":"C"},"ohlc":{"ms_of_day":55990373,"open":7.0,"high":27.65,"low":5.6,"close":17.8,"volume":7926,"count":1911,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":270000,"right":"C"},"trade":{"ms_of_day":55990373,"sequence":34930919,"size":2,"condition":18,"price":17.8,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":302500,"right":"C"},"quote":{"ms_of_day":55990373,"bid_size":161,"bid_exchange":65,"bid":4.8,"bid_condition":50,"ask_size":21,"ask_exchange":46,"ask":4.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250411,"strike":490000,"right":"C"},"quote":{"ms_of_day":55990370,"bid_size":12,"bid_exchange":46,"bid":6.25,"bid_condition":50,"ask_size":38,"ask_exchange":42,"ask":6.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":570000,"right":"C"},"quote":{"ms_of_day":55990372,"bid_size":59,"bid_exchange":42,"bid":15.05,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":15.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55990372,"open":26.92,"high":30.14,"low":12.77,"close":15.08,"volume":9984,"count":2073,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":570000,"right":"C"},"trade":{"ms_of_day":55990372,"sequence":601246839,"size":1,"condition":18,"price":15.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":272500,"right":"C"},"quote":{"ms_of_day":55990373,"bid_size":18,"bid_exchange":76,"bid":16.25,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":16.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":570000,"right":"C"},"quote":{"ms_of_day":55990372,"bid_size":59,"bid_exchange":42,"bid":15.05,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":15.08,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":570000,"right":"C"},"quote":{"ms_of_day":55990372,"bid_size":59,"bid_exchange":42,"bid":15.05,"bid_condition":50,"ask_size":70,"ask_exchange":46,"ask":15.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":569000,"right":"C"},"quote":{"ms_of_day":55990371,"bid_size":59,"bid_exchange":42,"bid":15.68,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":15.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55990372,"open":16.78,"high":20.05,"low":13.86,"close":15.71,"volume":1036,"count":337,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":569000,"right":"C"},"trade":{"ms_of_day":55990372,"sequence":601246903,"size":1,"condition":18,"price":15.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":569000,"right":"C"},"quote":{"ms_of_day":55990372,"bid_size":59,"bid_exchange":42,"bid":15.68,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":15.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":569000,"right":"C"},"quote":{"ms_of_day":55990372,"bid_size":59,"bid_exchange":42,"bid":15.68,"bid_condition":50,"ask_size":72,"ask_exchange":46,"ask":15.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250411,"strike":490000,"right":"C"},"quote":{"ms_of_day":55990371,"bid_size":12,"bid_exchange":69,"bid":6.25,"bid_condition":50,"ask_size":38,"ask_exchange":42,"ask":6.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":302500,"right":"P"},"quote":{"ms_of_day":55990182,"bid_size":28,"bid_exchange":11,"bid":29.05,"bid_condition":50,"ask_size":21,"ask_exchange":11,"ask":29.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":302500,"right":"P"},"ohlc":{"ms_of_day":55990374,"open":33.55,"high":33.55,"low":20.25,"close":29.05,"volume":776,"count":166,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":302500,"right":"P"},"trade":{"ms_of_day":55990374,"sequence":34931735,"size":5,"condition":18,"price":29.05,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250620,"strike":340000,"right":"C"},"quote":{"ms_of_day":55990373,"bid_size":2281,"bid_exchange":43,"bid":0.01,"bid_condition":50,"ask_size":1790,"ask_exchange":43,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"C"},"quote":{"ms_of_day":55990373,"bid_size":1,"bid_exchange":31,"bid":8.2,"bid_condition":50,"ask_size":19,"ask_exchange":46,"ask":8.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"C"},"ohlc":{"ms_of_day":55990373,"open":4.4,"high":20.0,"low":3.45,"close":8.25,"volume":24159,"count":6016,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"C"},"trade":{"ms_of_day":55990373,"sequence":34931641,"size":1,"condition":18,"price":8.25,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"C"},"quote":{"ms_of_day":55990374,"bid_size":3,"bid_exchange":22,"bid":8.2,"bid_condition":50,"ask_size":19,"ask_exchange":46,"ask":8.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":250000,"right":"C"},"quote":{"ms_of_day":55990374,"bid_size":1,"bid_exchange":31,"bid":34.35,"bid_condition":50,"ask_size":45,"ask_exchange":43,"ask":34.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55990374,"open":13.3,"high":45.85,"low":11.35,"close":34.4,"volume":586,"count":290,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":250000,"right":"C"},"trade":{"ms_of_day":55990374,"sequence":34931962,"size":5,"condition":18,"price":34.4,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":300000,"right":"P"},"quote":{"ms_of_day":55990373,"bid_size":17,"bid_exchange":11,"bid":31.45,"bid_condition":50,"ask_size":25,"ask_exchange":60,"ask":31.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":300000,"right":"P"},"ohlc":{"ms_of_day":55990375,"open":77.91,"high":84.0,"low":23.9,"close":31.45,"volume":2924,"count":454,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":300000,"right":"P"},"trade":{"ms_of_day":55990375,"sequence":34931969,"size":2,"condition":18,"price":31.45,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":250000,"right":"C"},"quote":{"ms_of_day":55990374,"bid_size":1,"bid_exchange":31,"bid":34.35,"bid_condition":50,"ask_size":45,"ask_exchange":43,"ask":34.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55990374,"open":13.3,"high":45.85,"low":11.35,"close":34.4,"volume":587,"count":291,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":250000,"right":"C"},"trade":{"ms_of_day":55990374,"sequence":34931988,"size":1,"condition":18,"price":34.4,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":250000,"right":"C"},"quote":{"ms_of_day":55990374,"bid_size":1,"bid_exchange":31,"bid":34.35,"bid_condition":50,"ask_size":41,"ask_exchange":43,"ask":34.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":92000,"right":"P"},"quote":{"ms_of_day":55972731,"bid_size":0,"bid_exchange":4,"bid":0.0,"bid_condition":50,"ask_size":52,"ask_exchange":11,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":92000,"right":"P"},"ohlc":{"ms_of_day":55990374,"open":0.2,"high":0.2,"low":0.0,"close":0.0,"volume":6521,"count":339,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":92000,"right":"P"},"trade":{"ms_of_day":55990374,"sequence":-1152882645,"size":16,"condition":18,"price":0.01,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":300000,"right":"P"},"quote":{"ms_of_day":55990375,"bid_size":17,"bid_exchange":11,"bid":31.45,"bid_condition":50,"ask_size":36,"ask_exchange":1,"ask":31.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":272500,"right":"C"},"quote":{"ms_of_day":55990374,"bid_size":1,"bid_exchange":31,"bid":16.3,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":16.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":270000,"right":"C"},"quote":{"ms_of_day":55990375,"bid_size":74,"bid_exchange":47,"bid":17.7,"bid_condition":50,"ask_size":26,"ask_exchange":46,"ask":17.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":270000,"right":"C"},"quote":{"ms_of_day":55990375,"bid_size":74,"bid_exchange":47,"bid":17.7,"bid_condition":50,"ask_size":26,"ask_exchange":46,"ask":17.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":270000,"right":"C"},"ohlc":{"ms_of_day":55990375,"open":7.0,"high":27.65,"low":5.6,"close":17.8,"volume":7928,"count":1912,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":270000,"right":"C"},"trade":{"ms_of_day":55990375,"sequence":34932845,"size":2,"condition":18,"price":17.8,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":302500,"right":"P"},"quote":{"ms_of_day":55990376,"bid_size":28,"bid_exchange":11,"bid":29.05,"bid_condition":50,"ask_size":36,"ask_exchange":1,"ask":29.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"C"},"quote":{"ms_of_day":55990375,"bid_size":82,"bid_exchange":42,"bid":8.15,"bid_condition":50,"ask_size":19,"ask_exchange":46,"ask":8.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":583000,"right":"C"},"quote":{"ms_of_day":55990372,"bid_size":34,"bid_exchange":1,"bid":5.2,"bid_condition":50,"ask_size":50,"ask_exchange":73,"ask":5.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":583000,"right":"C"},"ohlc":{"ms_of_day":55990372,"open":16.03,"high":18.03,"low":4.42,"close":5.21,"volume":1821,"count":189,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":583000,"right":"C"},"trade":{"ms_of_day":55990372,"sequence":1428211294,"size":11,"condition":18,"price":5.21,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55990370,"bid_size":52,"bid_exchange":5,"bid":2.6,"bid_condition":50,"ask_size":95,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55990374,"open":30.02,"high":33.0,"low":0.79,"close":2.75,"volume":80016,"count":31463,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55990374,"sequence":601247936,"size":1,"condition":18,"price":2.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55990374,"bid_size":52,"bid_exchange":5,"bid":2.6,"bid_condition":50,"ask_size":94,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":583000,"right":"C"},"quote":{"ms_of_day":55990372,"bid_size":34,"bid_exchange":1,"bid":5.2,"bid_condition":50,"ask_size":50,"ask_exchange":73,"ask":5.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":583000,"right":"C"},"ohlc":{"ms_of_day":55990372,"open":16.03,"high":18.03,"low":4.42,"close":5.21,"volume":1841,"count":190,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":583000,"right":"C"},"trade":{"ms_of_day":55990372,"sequence":1428211493,"size":20,"condition":18,"price":5.21,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":92000,"right":"P"},"quote":{"ms_of_day":55990378,"bid_size":0,"bid_exchange":4,"bid":0.0,"bid_condition":50,"ask_size":80,"ask_exchange":73,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":21000,"right":"P"},"quote":{"ms_of_day":55989606,"bid_size":756,"bid_exchange":9,"bid":1.4,"bid_condition":50,"ask_size":5,"ask_exchange":1,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":21000,"right":"P"},"ohlc":{"ms_of_day":55990376,"open":1.0,"high":1.9,"low":0.08,"close":1.47,"volume":4883,"count":487,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":21000,"right":"P"},"trade":{"ms_of_day":55990376,"sequence":-629359243,"size":2,"condition":130,"price":1.47,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":18500,"right":"P"},"quote":{"ms_of_day":55986855,"bid_size":104,"bid_exchange":43,"bid":0.57,"bid_condition":50,"ask_size":141,"ask_exchange":43,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":18500,"right":"P"},"ohlc":{"ms_of_day":55990376,"open":0.69,"high":0.78,"low":0.63,"close":0.63,"volume":8,"count":7,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":18500,"right":"P"},"trade":{"ms_of_day":55990376,"sequence":-629359242,"size":2,"condition":130,"price":0.63,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":92000,"right":"P"},"quote":{"ms_of_day":55990379,"bid_size":0,"bid_exchange":4,"bid":0.0,"bid_condition":50,"ask_size":137,"ask_exchange":73,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":21000,"right":"P"},"quote":{"ms_of_day":55990376,"bid_size":12,"bid_exchange":7,"bid":1.48,"bid_condition":50,"ask_size":5,"ask_exchange":1,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":18500,"right":"P"},"quote":{"ms_of_day":55990376,"bid_size":104,"bid_exchange":43,"bid":0.57,"bid_condition":50,"ask_size":12,"ask_exchange":7,"ask":0.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":21000,"right":"P"},"quote":{"ms_of_day":55990376,"bid_size":2,"bid_exchange":6,"bid":1.51,"bid_condition":50,"ask_size":5,"ask_exchange":1,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":583000,"right":"C"},"quote":{"ms_of_day":55990373,"bid_size":14,"bid_exchange":31,"bid":5.2,"bid_condition":50,"ask_size":50,"ask_exchange":73,"ask":5.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250417,"strike":18500,"right":"P"},"quote":{"ms_of_day":55990377,"bid_size":104,"bid_exchange":43,"bid":0.57,"bid_condition":50,"ask_size":12,"ask_exchange":7,"ask":0.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":575000,"right":"C"},"quote":{"ms_of_day":55990370,"bid_size":122,"bid_exchange":46,"bid":5.66,"bid_condition":50,"ask_size":112,"ask_exchange":46,"ask":5.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":575000,"right":"C"},"ohlc":{"ms_of_day":55990372,"open":17.81,"high":18.7,"low":4.48,"close":5.69,"volume":10264,"count":1818,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":575000,"right":"C"},"trade":{"ms_of_day":55990372,"sequence":1428211849,"size":32,"condition":18,"price":5.69,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":571000,"right":"P"},"quote":{"ms_of_day":55990371,"bid_size":134,"bid_exchange":11,"bid":5.34,"bid_condition":50,"ask_size":50,"ask_exchange":76,"ask":5.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":571000,"right":"P"},"ohlc":{"ms_of_day":55990372,"open":9.17,"high":10.96,"low":2.7,"close":5.34,"volume":4376,"count":717,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":571000,"right":"P"},"trade":{"ms_of_day":55990372,"sequence":1428211839,"size":19,"condition":95,"price":5.34,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":575000,"right":"C"},"quote":{"ms_of_day":55990370,"bid_size":122,"bid_exchange":46,"bid":5.66,"bid_condition":50,"ask_size":112,"ask_exchange":46,"ask":5.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":575000,"right":"C"},"ohlc":{"ms_of_day":55990372,"open":17.81,"high":18.7,"low":4.48,"close":5.69,"volume":10278,"count":1819,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":575000,"right":"C"},"trade":{"ms_of_day":55990372,"sequence":1428211914,"size":14,"condition":18,"price":5.69,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":575000,"right":"C"},"quote":{"ms_of_day":55990372,"bid_size":14,"bid_exchange":31,"bid":5.68,"bid_condition":50,"ask_size":112,"ask_exchange":46,"ask":5.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":270000,"right":"C"},"quote":{"ms_of_day":55990375,"bid_size":74,"bid_exchange":47,"bid":17.7,"bid_condition":50,"ask_size":6,"ask_exchange":46,"ask":17.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":302500,"right":"C"},"quote":{"ms_of_day":55990375,"bid_size":161,"bid_exchange":65,"bid":4.8,"bid_condition":50,"ask_size":1,"ask_exchange":11,"ask":4.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":302500,"right":"P"},"quote":{"ms_of_day":55990377,"bid_size":28,"bid_exchange":11,"bid":29.05,"bid_condition":50,"ask_size":26,"ask_exchange":47,"ask":29.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":300000,"right":"P"},"quote":{"ms_of_day":55990377,"bid_size":17,"bid_exchange":11,"bid":31.45,"bid_condition":50,"ask_size":52,"ask_exchange":7,"ask":31.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":575000,"right":"C"},"quote":{"ms_of_day":55990374,"bid_size":122,"bid_exchange":46,"bid":5.66,"bid_condition":50,"ask_size":112,"ask_exchange":46,"ask":5.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":583000,"right":"C"},"quote":{"ms_of_day":55990375,"bid_size":67,"bid_exchange":42,"bid":5.19,"bid_condition":50,"ask_size":50,"ask_exchange":73,"ask":5.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":390000,"right":"C"},"quote":{"ms_of_day":55990375,"bid_size":20,"bid_exchange":76,"bid":2.98,"bid_condition":50,"ask_size":188,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":390000,"right":"C"},"ohlc":{"ms_of_day":55990378,"open":15.5,"high":17.59,"low":1.66,"close":3.09,"volume":25234,"count":6365,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":390000,"right":"C"},"trade":{"ms_of_day":55990378,"sequence":843279078,"size":1,"condition":18,"price":3.09,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":390000,"right":"C"},"quote":{"ms_of_day":55990375,"bid_size":20,"bid_exchange":76,"bid":2.98,"bid_condition":50,"ask_size":188,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":390000,"right":"C"},"ohlc":{"ms_of_day":55990378,"open":15.5,"high":17.59,"low":1.66,"close":3.1,"volume":25236,"count":6366,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":390000,"right":"C"},"trade":{"ms_of_day":55990378,"sequence":843279169,"size":2,"condition":18,"price":3.1,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55990374,"bid_size":202,"bid_exchange":7,"bid":0.44,"bid_condition":50,"ask_size":181,"ask_exchange":11,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"ohlc":{"ms_of_day":55990381,"open":15.2,"high":18.16,"low":0.27,"close":0.45,"volume":200547,"count":30719,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"trade":{"ms_of_day":55990381,"sequence":601251207,"size":20,"condition":18,"price":0.45,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":571000,"right":"P"},"quote":{"ms_of_day":55990375,"bid_size":95,"bid_exchange":43,"bid":5.34,"bid_condition":50,"ask_size":50,"ask_exchange":76,"ask":5.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":571000,"right":"P"},"quote":{"ms_of_day":55990375,"bid_size":95,"bid_exchange":43,"bid":5.34,"bid_condition":50,"ask_size":40,"ask_exchange":31,"ask":5.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":576000,"right":"P"},"quote":{"ms_of_day":55990370,"bid_size":20,"bid_exchange":11,"bid":8.25,"bid_condition":50,"ask_size":50,"ask_exchange":76,"ask":8.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":576000,"right":"P"},"ohlc":{"ms_of_day":55990375,"open":15.0,"high":15.0,"low":4.46,"close":8.25,"volume":2642,"count":358,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":576000,"right":"P"},"trade":{"ms_of_day":55990375,"sequence":1428213674,"size":5,"condition":95,"price":8.25,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":577000,"right":"P"},"quote":{"ms_of_day":55990370,"bid_size":20,"bid_exchange":11,"bid":8.94,"bid_condition":50,"ask_size":50,"ask_exchange":76,"ask":9.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":577000,"right":"P"},"ohlc":{"ms_of_day":55990375,"open":14.31,"high":14.36,"low":4.89,"close":8.94,"volume":1227,"count":167,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":577000,"right":"P"},"trade":{"ms_of_day":55990375,"sequence":1428213675,"size":5,"condition":95,"price":8.94,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":390000,"right":"C"},"quote":{"ms_of_day":55990379,"bid_size":20,"bid_exchange":76,"bid":2.98,"bid_condition":50,"ask_size":188,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":574000,"right":"P"},"quote":{"ms_of_day":55990339,"bid_size":20,"bid_exchange":11,"bid":6.98,"bid_condition":50,"ask_size":70,"ask_exchange":11,"ask":7.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":574000,"right":"P"},"ohlc":{"ms_of_day":55990376,"open":12.97,"high":12.97,"low":3.56,"close":6.98,"volume":3700,"count":819,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":574000,"right":"P"},"trade":{"ms_of_day":55990376,"sequence":1428213926,"size":5,"condition":95,"price":6.98,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":450000,"right":"P"},"quote":{"ms_of_day":55990376,"bid_size":30,"bid_exchange":42,"bid":1.84,"bid_condition":50,"ask_size":221,"ask_exchange":42,"ask":1.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":250000,"right":"C"},"quote":{"ms_of_day":55990379,"bid_size":1,"bid_exchange":31,"bid":34.35,"bid_condition":50,"ask_size":7,"ask_exchange":47,"ask":34.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":92000,"right":"P"},"quote":{"ms_of_day":55990385,"bid_size":0,"bid_exchange":4,"bid":0.0,"bid_condition":50,"ask_size":81,"ask_exchange":73,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":92000,"right":"P"},"ohlc":{"ms_of_day":55990394,"open":0.2,"high":0.2,"low":0.0,"close":0.0,"volume":6531,"count":340,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":92000,"right":"P"},"trade":{"ms_of_day":55990394,"sequence":-1152879950,"size":10,"condition":18,"price":0.01,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":92000,"right":"P"},"quote":{"ms_of_day":55990385,"bid_size":0,"bid_exchange":4,"bid":0.0,"bid_condition":50,"ask_size":81,"ask_exchange":73,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":92000,"right":"P"},"ohlc":{"ms_of_day":55990394,"open":0.2,"high":0.2,"low":0.0,"close":0.0,"volume":6573,"count":341,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":92000,"right":"P"},"trade":{"ms_of_day":55990394,"sequence":-1152879949,"size":42,"condition":18,"price":0.01,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55990385,"bid_size":202,"bid_exchange":7,"bid":0.44,"bid_condition":50,"ask_size":181,"ask_exchange":11,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55990383,"bid_size":150,"bid_exchange":5,"bid":0.6,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"ohlc":{"ms_of_day":55990383,"open":11.3,"high":32.0,"low":0.3,"close":0.6,"volume":47551,"count":16931,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"trade":{"ms_of_day":55990383,"sequence":601254023,"size":1,"condition":18,"price":0.65,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":577000,"right":"P"},"quote":{"ms_of_day":55990378,"bid_size":20,"bid_exchange":11,"bid":8.94,"bid_condition":50,"ask_size":27,"ask_exchange":69,"ask":9.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":577000,"right":"P"},"quote":{"ms_of_day":55990378,"bid_size":5,"bid_exchange":60,"bid":8.94,"bid_condition":50,"ask_size":27,"ask_exchange":69,"ask":9.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250417,"strike":450000,"right":"P"},"quote":{"ms_of_day":55990379,"bid_size":30,"bid_exchange":42,"bid":1.84,"bid_condition":50,"ask_size":272,"ask_exchange":43,"ask":1.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":390000,"right":"C"},"quote":{"ms_of_day":55990381,"bid_size":20,"bid_exchange":76,"bid":2.98,"bid_condition":50,"ask_size":166,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55990384,"bid_size":52,"bid_exchange":5,"bid":2.6,"bid_condition":50,"ask_size":91,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":575000,"right":"C"},"quote":{"ms_of_day":55990387,"bid_size":202,"bid_exchange":7,"bid":0.44,"bid_condition":50,"ask_size":181,"ask_exchange":11,"ask":0.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMGN","expiration":20250328,"strike":310000,"right":"C"},"quote":{"ms_of_day":55990398,"bid_size":41,"bid_exchange":73,"bid":0.41,"bid_condition":50,"ask_size":75,"ask_exchange":5,"ask":0.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMGN","expiration":20250328,"strike":310000,"right":"C"},"quote":{"ms_of_day":55990398,"bid_size":41,"bid_exchange":69,"bid":0.41,"bid_condition":50,"ask_size":75,"ask_exchange":5,"ask":0.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"quote":{"ms_of_day":55990383,"bid_size":31,"bid_exchange":7,"bid":4.18,"bid_condition":50,"ask_size":80,"ask_exchange":5,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55990386,"open":9.04,"high":20.8,"low":1.87,"close":4.18,"volume":61254,"count":8494,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"trade":{"ms_of_day":55990386,"sequence":1428216222,"size":1,"condition":95,"price":4.18,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"quote":{"ms_of_day":55990386,"bid_size":29,"bid_exchange":11,"bid":4.18,"bid_condition":50,"ask_size":80,"ask_exchange":5,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":571000,"right":"P"},"quote":{"ms_of_day":55990382,"bid_size":2,"bid_exchange":7,"bid":4.67,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":4.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":571000,"right":"P"},"ohlc":{"ms_of_day":55990387,"open":9.62,"high":20.05,"low":2.12,"close":4.67,"volume":13210,"count":1925,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":571000,"right":"P"},"trade":{"ms_of_day":55990387,"sequence":1428216441,"size":2,"condition":95,"price":4.67,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":576000,"right":"P"},"quote":{"ms_of_day":55990380,"bid_size":20,"bid_exchange":11,"bid":8.25,"bid_condition":50,"ask_size":40,"ask_exchange":5,"ask":8.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":571000,"right":"P"},"quote":{"ms_of_day":55990387,"bid_size":109,"bid_exchange":60,"bid":4.66,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":4.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":574000,"right":"P"},"quote":{"ms_of_day":55990381,"bid_size":5,"bid_exchange":60,"bid":6.98,"bid_condition":50,"ask_size":70,"ask_exchange":11,"ask":7.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":576000,"right":"P"},"quote":{"ms_of_day":55990381,"bid_size":5,"bid_exchange":60,"bid":8.25,"bid_condition":50,"ask_size":40,"ask_exchange":5,"ask":8.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":574000,"right":"P"},"quote":{"ms_of_day":55990382,"bid_size":2,"bid_exchange":7,"bid":6.98,"bid_condition":50,"ask_size":70,"ask_exchange":11,"ask":7.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55990384,"bid_size":32,"bid_exchange":7,"bid":2.69,"bid_condition":50,"ask_size":114,"ask_exchange":60,"ask":2.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55990386,"open":8.98,"high":20.6,"low":1.08,"close":2.69,"volume":157159,"count":25817,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"trade":{"ms_of_day":55990386,"sequence":1428217029,"size":2,"condition":18,"price":2.69,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55990386,"bid_size":109,"bid_exchange":60,"bid":2.68,"bid_condition":50,"ask_size":114,"ask_exchange":60,"ask":2.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":571000,"right":"P"},"quote":{"ms_of_day":55990389,"bid_size":80,"bid_exchange":11,"bid":4.66,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":4.68,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":575000,"right":"C"},"quote":{"ms_of_day":55990381,"bid_size":136,"bid_exchange":42,"bid":8.93,"bid_condition":50,"ask_size":30,"ask_exchange":7,"ask":8.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":575000,"right":"C"},"ohlc":{"ms_of_day":55990386,"open":20.77,"high":22.41,"low":7.45,"close":8.96,"volume":5826,"count":926,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":575000,"right":"C"},"trade":{"ms_of_day":55990386,"sequence":1428217188,"size":29,"condition":18,"price":8.96,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":575000,"right":"C"},"quote":{"ms_of_day":55990386,"bid_size":136,"bid_exchange":42,"bid":8.93,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":8.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":575000,"right":"C"},"quote":{"ms_of_day":55990386,"bid_size":136,"bid_exchange":42,"bid":8.93,"bid_condition":50,"ask_size":113,"ask_exchange":42,"ask":8.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"quote":{"ms_of_day":55990391,"bid_size":29,"bid_exchange":11,"bid":4.18,"bid_condition":50,"ask_size":71,"ask_exchange":4,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":590000,"right":"C"},"quote":{"ms_of_day":55990380,"bid_size":67,"bid_exchange":42,"bid":9.28,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":9.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":590000,"right":"C"},"ohlc":{"ms_of_day":55990387,"open":19.44,"high":21.17,"low":8.21,"close":9.31,"volume":13736,"count":1887,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":590000,"right":"C"},"trade":{"ms_of_day":55990387,"sequence":1428217649,"size":1,"condition":18,"price":9.31,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":590000,"right":"C"},"quote":{"ms_of_day":55990387,"bid_size":67,"bid_exchange":42,"bid":9.28,"bid_condition":50,"ask_size":84,"ask_exchange":7,"ask":9.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55990389,"bid_size":104,"bid_exchange":11,"bid":2.68,"bid_condition":50,"ask_size":114,"ask_exchange":60,"ask":2.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"quote":{"ms_of_day":55990391,"bid_size":29,"bid_exchange":11,"bid":4.18,"bid_condition":50,"ask_size":71,"ask_exchange":4,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55990393,"open":9.04,"high":20.8,"low":1.87,"close":4.18,"volume":61274,"count":8495,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"trade":{"ms_of_day":55990393,"sequence":1428217856,"size":20,"condition":95,"price":4.18,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":568000,"right":"P"},"quote":{"ms_of_day":55990379,"bid_size":31,"bid_exchange":7,"bid":3.32,"bid_condition":50,"ask_size":40,"ask_exchange":31,"ask":3.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55990393,"open":8.8,"high":19.2,"low":1.5,"close":3.32,"volume":45665,"count":4281,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":568000,"right":"P"},"trade":{"ms_of_day":55990393,"sequence":1428217860,"size":10,"condition":95,"price":3.32,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250404,"strike":555000,"right":"P"},"quote":{"ms_of_day":55990344,"bid_size":12,"bid_exchange":46,"bid":7.4,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":7.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250404,"strike":555000,"right":"P"},"ohlc":{"ms_of_day":55990414,"open":25.49,"high":25.49,"low":1.74,"close":7.6,"volume":263,"count":74,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250404,"strike":555000,"right":"P"},"trade":{"ms_of_day":55990414,"sequence":-629352937,"size":1,"condition":18,"price":7.6,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250404,"strike":555000,"right":"P"},"quote":{"ms_of_day":55990414,"bid_size":12,"bid_exchange":46,"bid":7.4,"bid_condition":50,"ask_size":3,"ask_exchange":42,"ask":7.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250404,"strike":555000,"right":"P"},"quote":{"ms_of_day":55990414,"bid_size":12,"bid_exchange":46,"bid":7.4,"bid_condition":50,"ask_size":3,"ask_exchange":42,"ask":7.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250404,"strike":555000,"right":"P"},"ohlc":{"ms_of_day":55990414,"open":25.49,"high":25.49,"low":1.74,"close":7.59,"volume":264,"count":75,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250404,"strike":555000,"right":"P"},"trade":{"ms_of_day":55990414,"sequence":-629352890,"size":1,"condition":18,"price":7.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250404,"strike":555000,"right":"P"},"quote":{"ms_of_day":55990414,"bid_size":12,"bid_exchange":46,"bid":7.4,"bid_condition":50,"ask_size":3,"ask_exchange":6,"ask":7.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55990396,"bid_size":503,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":399,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"ohlc":{"ms_of_day":55990403,"open":108.4,"high":108.4,"low":0.2,"close":0.4,"volume":74843,"count":24869,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"trade":{"ms_of_day":55990403,"sequence":601262441,"size":4,"condition":18,"price":0.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55990403,"bid_size":503,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":395,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":573000,"right":"P"},"quote":{"ms_of_day":55990382,"bid_size":2,"bid_exchange":7,"bid":6.4,"bid_condition":50,"ask_size":70,"ask_exchange":11,"ask":6.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":573000,"right":"P"},"ohlc":{"ms_of_day":55990387,"open":11.53,"high":11.58,"low":3.22,"close":6.4,"volume":2610,"count":783,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":573000,"right":"P"},"trade":{"ms_of_day":55990387,"sequence":1428218605,"size":2,"condition":95,"price":6.4,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":573000,"right":"P"},"quote":{"ms_of_day":55990387,"bid_size":50,"bid_exchange":73,"bid":6.38,"bid_condition":50,"ask_size":70,"ask_exchange":11,"ask":6.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":574000,"right":"P"},"quote":{"ms_of_day":55990382,"bid_size":2,"bid_exchange":7,"bid":6.98,"bid_condition":50,"ask_size":70,"ask_exchange":11,"ask":7.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":574000,"right":"P"},"ohlc":{"ms_of_day":55990387,"open":12.97,"high":12.97,"low":3.56,"close":6.98,"volume":3702,"count":820,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":574000,"right":"P"},"trade":{"ms_of_day":55990387,"sequence":1428218608,"size":2,"condition":95,"price":6.98,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":574000,"right":"P"},"quote":{"ms_of_day":55990387,"bid_size":50,"bid_exchange":73,"bid":6.96,"bid_condition":50,"ask_size":70,"ask_exchange":11,"ask":7.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":569000,"right":"P"},"quote":{"ms_of_day":55990381,"bid_size":22,"bid_exchange":7,"bid":4.42,"bid_condition":50,"ask_size":40,"ask_exchange":31,"ask":4.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55990387,"open":11.8,"high":11.8,"low":2.25,"close":4.42,"volume":4049,"count":872,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":569000,"right":"P"},"trade":{"ms_of_day":55990387,"sequence":1428218670,"size":2,"condition":95,"price":4.42,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":569000,"right":"P"},"quote":{"ms_of_day":55990387,"bid_size":109,"bid_exchange":60,"bid":4.41,"bid_condition":50,"ask_size":40,"ask_exchange":31,"ask":4.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55990405,"bid_size":150,"bid_exchange":5,"bid":0.6,"bid_condition":50,"ask_size":12,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"quote":{"ms_of_day":55990399,"bid_size":3,"bid_exchange":60,"bid":4.18,"bid_condition":50,"ask_size":71,"ask_exchange":4,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":595000,"right":"C"},"quote":{"ms_of_day":55990383,"bid_size":131,"bid_exchange":5,"bid":7.23,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":7.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":595000,"right":"C"},"ohlc":{"ms_of_day":55990392,"open":16.81,"high":18.26,"low":6.37,"close":7.26,"volume":7329,"count":1081,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":595000,"right":"C"},"trade":{"ms_of_day":55990392,"sequence":1428219166,"size":1,"condition":18,"price":7.26,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":595000,"right":"C"},"quote":{"ms_of_day":55990392,"bid_size":131,"bid_exchange":5,"bid":7.23,"bid_condition":50,"ask_size":76,"ask_exchange":42,"ask":7.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":583000,"right":"C"},"quote":{"ms_of_day":55990386,"bid_size":67,"bid_exchange":42,"bid":5.19,"bid_condition":50,"ask_size":50,"ask_exchange":73,"ask":5.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":583000,"right":"C"},"ohlc":{"ms_of_day":55990393,"open":16.03,"high":18.03,"low":4.42,"close":5.21,"volume":1890,"count":191,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":583000,"right":"C"},"trade":{"ms_of_day":55990393,"sequence":1428219328,"size":49,"condition":18,"price":5.21,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":583000,"right":"C"},"quote":{"ms_of_day":55990393,"bid_size":67,"bid_exchange":42,"bid":5.19,"bid_condition":50,"ask_size":50,"ask_exchange":60,"ask":5.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250430,"strike":583000,"right":"C"},"quote":{"ms_of_day":55990395,"bid_size":67,"bid_exchange":42,"bid":5.19,"bid_condition":50,"ask_size":50,"ask_exchange":11,"ask":5.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOG","expiration":20250516,"strike":155000,"right":"P"},"quote":{"ms_of_day":55990422,"bid_size":1350,"bid_exchange":65,"bid":3.95,"bid_condition":50,"ask_size":5,"ask_exchange":7,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":564000,"right":"P"},"quote":{"ms_of_day":55990404,"bid_size":0,"bid_exchange":73,"bid":0.0,"bid_condition":50,"ask_size":4827,"ask_exchange":7,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":569000,"right":"P"},"quote":{"ms_of_day":55990390,"bid_size":104,"bid_exchange":11,"bid":4.41,"bid_condition":50,"ask_size":40,"ask_exchange":31,"ask":4.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55990410,"bid_size":41,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":69,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55990411,"open":48.1,"high":48.1,"low":0.25,"close":0.7,"volume":76990,"count":28118,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55990411,"sequence":601267306,"size":1,"condition":125,"price":0.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":568000,"right":"P"},"quote":{"ms_of_day":55990407,"bid_size":31,"bid_exchange":7,"bid":3.32,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":3.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250328,"strike":405000,"right":"C"},"quote":{"ms_of_day":55990398,"bid_size":72,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":100,"ask_exchange":42,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":595000,"right":"C"},"quote":{"ms_of_day":55990398,"bid_size":131,"bid_exchange":5,"bid":7.23,"bid_condition":50,"ask_size":76,"ask_exchange":42,"ask":7.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":568000,"right":"P"},"quote":{"ms_of_day":55990407,"bid_size":31,"bid_exchange":7,"bid":3.32,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":3.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250620,"strike":590000,"right":"C"},"quote":{"ms_of_day":55990399,"bid_size":126,"bid_exchange":5,"bid":9.27,"bid_condition":50,"ask_size":84,"ask_exchange":7,"ask":9.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"quote":{"ms_of_day":55990409,"bid_size":3,"bid_exchange":60,"bid":4.18,"bid_condition":50,"ask_size":71,"ask_exchange":4,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"quote":{"ms_of_day":55990410,"bid_size":54,"bid_exchange":11,"bid":4.17,"bid_condition":50,"ask_size":71,"ask_exchange":4,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55990410,"open":9.04,"high":20.8,"low":1.87,"close":4.18,"volume":61277,"count":8496,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"trade":{"ms_of_day":55990410,"sequence":1428221691,"size":3,"condition":18,"price":4.18,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":576000,"right":"C"},"quote":{"ms_of_day":55990396,"bid_size":117,"bid_exchange":60,"bid":5.19,"bid_condition":50,"ask_size":30,"ask_exchange":7,"ask":5.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":576000,"right":"C"},"ohlc":{"ms_of_day":55990396,"open":16.31,"high":17.67,"low":4.13,"close":5.22,"volume":2681,"count":544,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":576000,"right":"C"},"trade":{"ms_of_day":55990396,"sequence":1428222517,"size":17,"condition":18,"price":5.22,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":574000,"right":"P"},"quote":{"ms_of_day":55990395,"bid_size":50,"bid_exchange":11,"bid":6.96,"bid_condition":50,"ask_size":70,"ask_exchange":11,"ask":7.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250815,"strike":900000,"right":"C"},"quote":{"ms_of_day":55990410,"bid_size":38,"bid_exchange":5,"bid":0.58,"bid_condition":50,"ask_size":68,"ask_exchange":76,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250815,"strike":900000,"right":"C"},"ohlc":{"ms_of_day":55990410,"open":0.36,"high":0.76,"low":0.35,"close":0.6,"volume":291,"count":29,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250815,"strike":900000,"right":"C"},"trade":{"ms_of_day":55990410,"sequence":34949165,"size":17,"condition":18,"price":0.6,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5690000,"right":"P"},"quote":{"ms_of_day":55990424,"bid_size":503,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":377,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250815,"strike":900000,"right":"C"},"quote":{"ms_of_day":55990410,"bid_size":1,"bid_exchange":1,"bid":0.59,"bid_condition":50,"ask_size":68,"ask_exchange":76,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":576000,"right":"C"},"quote":{"ms_of_day":55990398,"bid_size":67,"bid_exchange":60,"bid":5.2,"bid_condition":50,"ask_size":30,"ask_exchange":7,"ask":5.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250815,"strike":900000,"right":"C"},"quote":{"ms_of_day":55990410,"bid_size":1,"bid_exchange":1,"bid":0.6,"bid_condition":50,"ask_size":68,"ask_exchange":76,"ask":0.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":564000,"right":"P"},"quote":{"ms_of_day":55990421,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":4827,"ask_exchange":7,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250411,"strike":576000,"right":"C"},"quote":{"ms_of_day":55990400,"bid_size":67,"bid_exchange":60,"bid":5.2,"bid_condition":50,"ask_size":30,"ask_exchange":7,"ask":5.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55990413,"bid_size":3,"bid_exchange":7,"bid":2.02,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":2.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"ohlc":{"ms_of_day":55990422,"open":49.35,"high":51.94,"low":0.61,"close":2.02,"volume":147605,"count":26344,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"trade":{"ms_of_day":55990422,"sequence":34950546,"size":1,"condition":18,"price":2.02,"exchange":65,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55990424,"bid_size":3,"bid_exchange":7,"bid":2.02,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":2.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"quote":{"ms_of_day":55990431,"bid_size":54,"bid_exchange":11,"bid":4.17,"bid_condition":50,"ask_size":71,"ask_exchange":4,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":570000,"right":"P"},"quote":{"ms_of_day":55990432,"bid_size":9,"bid_exchange":22,"bid":4.17,"bid_condition":50,"ask_size":71,"ask_exchange":4,"ask":4.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250401,"strike":573000,"right":"P"},"quote":{"ms_of_day":55990406,"bid_size":55,"bid_exchange":73,"bid":6.38,"bid_condition":50,"ask_size":70,"ask_exchange":11,"ask":6.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":102000,"right":"P"},"quote":{"ms_of_day":55990430,"bid_size":95,"bid_exchange":42,"bid":0.08,"bid_condition":50,"ask_size":735,"ask_exchange":46,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":102000,"right":"P"},"ohlc":{"ms_of_day":55990452,"open":7.23,"high":8.67,"low":0.02,"close":0.08,"volume":13945,"count":2148,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":102000,"right":"P"},"trade":{"ms_of_day":55990452,"sequence":-1410371571,"size":10,"condition":18,"price":0.08,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":102000,"right":"P"},"quote":{"ms_of_day":55990452,"bid_size":188,"bid_exchange":42,"bid":0.08,"bid_condition":50,"ask_size":735,"ask_exchange":46,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":102000,"right":"P"},"quote":{"ms_of_day":55990452,"bid_size":104,"bid_exchange":42,"bid":0.08,"bid_condition":50,"ask_size":735,"ask_exchange":46,"ask":0.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"quote":{"ms_of_day":55990432,"bid_size":4,"bid_exchange":7,"bid":8.91,"bid_condition":50,"ask_size":20,"ask_exchange":7,"ask":8.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"ohlc":{"ms_of_day":55990441,"open":19.68,"high":21.41,"low":7.73,"close":8.91,"volume":3689,"count":403,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"trade":{"ms_of_day":55990441,"sequence":601278174,"size":4,"condition":95,"price":8.91,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"quote":{"ms_of_day":55990441,"bid_size":15,"bid_exchange":73,"bid":8.9,"bid_condition":50,"ask_size":20,"ask_exchange":7,"ask":8.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"quote":{"ms_of_day":55990442,"bid_size":27,"bid_exchange":46,"bid":8.9,"bid_condition":50,"ask_size":20,"ask_exchange":7,"ask":8.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55990434,"bid_size":3,"bid_exchange":7,"bid":2.02,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":2.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55990438,"bid_size":148,"bid_exchange":7,"bid":0.51,"bid_condition":50,"ask_size":111,"ask_exchange":69,"ask":0.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55990450,"open":9.72,"high":9.72,"low":0.3,"close":0.51,"volume":401776,"count":42869,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55990450,"sequence":1428229392,"size":3,"condition":18,"price":0.51,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250404,"strike":555000,"right":"P"},"quote":{"ms_of_day":55990467,"bid_size":33,"bid_exchange":1,"bid":7.4,"bid_condition":50,"ask_size":5,"ask_exchange":11,"ask":7.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250404,"strike":555000,"right":"P"},"ohlc":{"ms_of_day":55990467,"open":25.49,"high":25.49,"low":1.74,"close":7.6,"volume":265,"count":76,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250404,"strike":555000,"right":"P"},"trade":{"ms_of_day":55990467,"sequence":-629346623,"size":1,"condition":18,"price":7.6,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250404,"strike":555000,"right":"P"},"quote":{"ms_of_day":55990467,"bid_size":33,"bid_exchange":1,"bid":7.4,"bid_condition":50,"ask_size":5,"ask_exchange":11,"ask":7.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GS","expiration":20250404,"strike":555000,"right":"P"},"quote":{"ms_of_day":55990468,"bid_size":33,"bid_exchange":1,"bid":7.4,"bid_condition":50,"ask_size":5,"ask_exchange":11,"ask":7.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":482000,"right":"C"},"quote":{"ms_of_day":55990409,"bid_size":30,"bid_exchange":76,"bid":5.42,"bid_condition":50,"ask_size":30,"ask_exchange":76,"ask":5.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":482000,"right":"C"},"ohlc":{"ms_of_day":55990443,"open":19.4,"high":19.9,"low":4.35,"close":5.42,"volume":3952,"count":527,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":482000,"right":"C"},"trade":{"ms_of_day":55990443,"sequence":-62352752,"size":5,"condition":18,"price":5.42,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":482000,"right":"C"},"quote":{"ms_of_day":55990443,"bid_size":40,"bid_exchange":65,"bid":5.42,"bid_condition":50,"ask_size":30,"ask_exchange":76,"ask":5.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":482000,"right":"C"},"quote":{"ms_of_day":55990443,"bid_size":50,"bid_exchange":65,"bid":5.42,"bid_condition":50,"ask_size":30,"ask_exchange":76,"ask":5.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55990470,"bid_size":82,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":69,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55990400,"bid_size":56,"bid_exchange":5,"bid":4.6,"bid_condition":50,"ask_size":48,"ask_exchange":5,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55990471,"open":35.8,"high":35.8,"low":1.4,"close":4.6,"volume":57220,"count":22571,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55990471,"sequence":601290036,"size":1,"condition":125,"price":4.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55990471,"bid_size":116,"bid_exchange":5,"bid":0.65,"bid_condition":50,"ask_size":69,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55990472,"bid_size":56,"bid_exchange":5,"bid":4.6,"bid_condition":50,"ask_size":34,"ask_exchange":5,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55990473,"bid_size":148,"bid_exchange":7,"bid":0.51,"bid_condition":50,"ask_size":179,"ask_exchange":73,"ask":0.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55990484,"bid_size":148,"bid_exchange":7,"bid":0.51,"bid_condition":50,"ask_size":255,"ask_exchange":42,"ask":0.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55990492,"bid_size":150,"bid_exchange":5,"bid":0.6,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55990501,"bid_size":56,"bid_exchange":5,"bid":4.6,"bid_condition":50,"ask_size":36,"ask_exchange":5,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMGN","expiration":20250919,"strike":310000,"right":"P"},"quote":{"ms_of_day":55990512,"bid_size":21,"bid_exchange":11,"bid":23.05,"bid_condition":50,"ask_size":47,"ask_exchange":1,"ask":23.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMGN","expiration":20250919,"strike":310000,"right":"P"},"ohlc":{"ms_of_day":55990512,"open":22.0,"high":23.85,"low":17.3,"close":23.2,"volume":342,"count":58,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMGN","expiration":20250919,"strike":310000,"right":"P"},"trade":{"ms_of_day":55990512,"sequence":-1410369462,"size":1,"condition":18,"price":23.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMGN","expiration":20250919,"strike":310000,"right":"P"},"quote":{"ms_of_day":55990512,"bid_size":21,"bid_exchange":76,"bid":23.05,"bid_condition":50,"ask_size":47,"ask_exchange":1,"ask":23.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5635000,"right":"P"},"quote":{"ms_of_day":55990514,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":1428,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5635000,"right":"P"},"quote":{"ms_of_day":55990514,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":1428,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5635000,"right":"P"},"ohlc":{"ms_of_day":55990514,"open":88.7,"high":88.7,"low":0.03,"close":0.05,"volume":23652,"count":8437,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5635000,"right":"P"},"trade":{"ms_of_day":55990514,"sequence":601301732,"size":1,"condition":18,"price":0.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":482000,"right":"C"},"quote":{"ms_of_day":55990502,"bid_size":330,"bid_exchange":11,"bid":5.42,"bid_condition":50,"ask_size":44,"ask_exchange":69,"ask":5.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":482000,"right":"C"},"ohlc":{"ms_of_day":55990510,"open":19.4,"high":19.9,"low":4.35,"close":5.44,"volume":3953,"count":528,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":482000,"right":"C"},"trade":{"ms_of_day":55990510,"sequence":-62342242,"size":1,"condition":125,"price":5.44,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":482000,"right":"C"},"quote":{"ms_of_day":55990511,"bid_size":328,"bid_exchange":11,"bid":5.42,"bid_condition":50,"ask_size":44,"ask_exchange":69,"ask":5.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSI","expiration":20250516,"strike":470000,"right":"C"},"quote":{"ms_of_day":55990357,"bid_size":6,"bid_exchange":43,"bid":3.0,"bid_condition":50,"ask_size":12,"ask_exchange":11,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSI","expiration":20250516,"strike":470000,"right":"C"},"ohlc":{"ms_of_day":55990518,"open":5.67,"high":5.67,"low":2.05,"close":3.5,"volume":60,"count":20,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSI","expiration":20250516,"strike":470000,"right":"C"},"trade":{"ms_of_day":55990518,"sequence":843324358,"size":1,"condition":125,"price":3.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250328,"strike":31000,"right":"C"},"quote":{"ms_of_day":55990357,"bid_size":468,"bid_exchange":42,"bid":0.41,"bid_condition":50,"ask_size":160,"ask_exchange":42,"ask":0.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250328,"strike":31000,"right":"C"},"ohlc":{"ms_of_day":55990520,"open":0.2,"high":0.63,"low":0.06,"close":0.41,"volume":33977,"count":2205,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250328,"strike":31000,"right":"C"},"trade":{"ms_of_day":55990520,"sequence":38816577,"size":1,"condition":18,"price":0.41,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250328,"strike":31000,"right":"C"},"quote":{"ms_of_day":55990520,"bid_size":937,"bid_exchange":42,"bid":0.41,"bid_condition":50,"ask_size":160,"ask_exchange":42,"ask":0.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SLV","expiration":20250328,"strike":31000,"right":"C"},"quote":{"ms_of_day":55990520,"bid_size":937,"bid_exchange":42,"bid":0.41,"bid_condition":50,"ask_size":570,"ask_exchange":47,"ask":0.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":252500,"right":"P"},"quote":{"ms_of_day":55990503,"bid_size":118,"bid_exchange":42,"bid":0.22,"bid_condition":50,"ask_size":125,"ask_exchange":1,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":252500,"right":"P"},"ohlc":{"ms_of_day":55990503,"open":35.3,"high":39.7,"low":0.1,"close":0.2,"volume":9961,"count":1969,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":252500,"right":"P"},"trade":{"ms_of_day":55990503,"sequence":34965232,"size":10,"condition":18,"price":0.23,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":252500,"right":"P"},"quote":{"ms_of_day":55990504,"bid_size":47,"bid_exchange":42,"bid":0.22,"bid_condition":50,"ask_size":125,"ask_exchange":1,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":252500,"right":"P"},"quote":{"ms_of_day":55990504,"bid_size":47,"bid_exchange":42,"bid":0.22,"bid_condition":50,"ask_size":125,"ask_exchange":1,"ask":0.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"quote":{"ms_of_day":55990522,"bid_size":16,"bid_exchange":5,"bid":11.0,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":11.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"ohlc":{"ms_of_day":55990528,"open":28.2,"high":31.0,"low":3.14,"close":11.2,"volume":33598,"count":12852,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"trade":{"ms_of_day":55990528,"sequence":601304999,"size":1,"condition":125,"price":11.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":482000,"right":"C"},"quote":{"ms_of_day":55990524,"bid_size":328,"bid_exchange":11,"bid":5.42,"bid_condition":50,"ask_size":44,"ask_exchange":69,"ask":5.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"quote":{"ms_of_day":55990530,"bid_size":16,"bid_exchange":5,"bid":11.0,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":11.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"C"},"quote":{"ms_of_day":55990531,"bid_size":16,"bid_exchange":5,"bid":11.0,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":11.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20251017,"strike":32000,"right":"C"},"quote":{"ms_of_day":55985051,"bid_size":1479,"bid_exchange":9,"bid":2.75,"bid_condition":50,"ask_size":1889,"ask_exchange":22,"ask":4.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20251017,"strike":32000,"right":"C"},"ohlc":{"ms_of_day":55990531,"open":5.0,"high":6.9,"low":3.1,"close":3.4,"volume":188,"count":37,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20251017,"strike":32000,"right":"C"},"trade":{"ms_of_day":55990531,"sequence":-629341711,"size":5,"condition":129,"price":3.45,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55990536,"bid_size":4,"bid_exchange":5,"bid":2.7,"bid_condition":50,"ask_size":43,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55990536,"open":30.02,"high":33.0,"low":0.79,"close":2.7,"volume":80017,"count":31464,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55990536,"sequence":601308075,"size":1,"condition":125,"price":2.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55990536,"bid_size":3,"bid_exchange":5,"bid":2.7,"bid_condition":50,"ask_size":43,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55990537,"bid_size":3,"bid_exchange":5,"bid":2.7,"bid_condition":50,"ask_size":38,"ask_exchange":5,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":480000,"right":"C"},"quote":{"ms_of_day":55990507,"bid_size":61,"bid_exchange":60,"bid":6.69,"bid_condition":50,"ask_size":50,"ask_exchange":76,"ask":6.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":480000,"right":"C"},"ohlc":{"ms_of_day":55990534,"open":22.55,"high":24.0,"low":5.48,"close":6.75,"volume":5475,"count":892,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":480000,"right":"C"},"trade":{"ms_of_day":55990534,"sequence":-62339535,"size":2,"condition":125,"price":6.75,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":480000,"right":"C"},"quote":{"ms_of_day":55990536,"bid_size":61,"bid_exchange":60,"bid":6.69,"bid_condition":50,"ask_size":50,"ask_exchange":76,"ask":6.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":480000,"right":"C"},"quote":{"ms_of_day":55990537,"bid_size":61,"bid_exchange":60,"bid":6.69,"bid_condition":50,"ask_size":52,"ask_exchange":42,"ask":6.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMGN","expiration":20250919,"strike":310000,"right":"P"},"quote":{"ms_of_day":55990551,"bid_size":21,"bid_exchange":76,"bid":23.05,"bid_condition":50,"ask_size":42,"ask_exchange":11,"ask":23.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":560000,"right":"P"},"quote":{"ms_of_day":55990517,"bid_size":20,"bid_exchange":7,"bid":5.46,"bid_condition":50,"ask_size":92,"ask_exchange":42,"ask":5.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":560000,"right":"P"},"ohlc":{"ms_of_day":55990581,"open":8.6,"high":18.2,"low":3.5,"close":5.46,"volume":164667,"count":8735,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":560000,"right":"P"},"trade":{"ms_of_day":55990581,"sequence":1428247371,"size":3,"condition":130,"price":5.46,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":560000,"right":"P"},"quote":{"ms_of_day":55990517,"bid_size":20,"bid_exchange":7,"bid":5.46,"bid_condition":50,"ask_size":92,"ask_exchange":42,"ask":5.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":560000,"right":"P"},"ohlc":{"ms_of_day":55990581,"open":8.6,"high":18.2,"low":3.5,"close":5.46,"volume":164668,"count":8736,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":560000,"right":"P"},"trade":{"ms_of_day":55990581,"sequence":1428247372,"size":1,"condition":130,"price":5.46,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":547000,"right":"P"},"quote":{"ms_of_day":55990533,"bid_size":172,"bid_exchange":65,"bid":2.74,"bid_condition":50,"ask_size":219,"ask_exchange":42,"ask":2.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":547000,"right":"P"},"ohlc":{"ms_of_day":55990581,"open":6.56,"high":12.42,"low":1.78,"close":2.77,"volume":35429,"count":687,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":547000,"right":"P"},"trade":{"ms_of_day":55990581,"sequence":1428247373,"size":3,"condition":130,"price":2.77,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":547000,"right":"P"},"quote":{"ms_of_day":55990533,"bid_size":172,"bid_exchange":65,"bid":2.74,"bid_condition":50,"ask_size":219,"ask_exchange":42,"ask":2.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":547000,"right":"P"},"ohlc":{"ms_of_day":55990581,"open":6.56,"high":12.42,"low":1.78,"close":2.77,"volume":35430,"count":688,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":547000,"right":"P"},"trade":{"ms_of_day":55990581,"sequence":1428247374,"size":1,"condition":130,"price":2.77,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55990608,"bid_size":89,"bid_exchange":69,"bid":2.68,"bid_condition":50,"ask_size":301,"ask_exchange":42,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55990608,"open":8.98,"high":20.6,"low":1.08,"close":2.7,"volume":157160,"count":25818,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"trade":{"ms_of_day":55990608,"sequence":1428249030,"size":1,"condition":18,"price":2.7,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":210000,"right":"C"},"quote":{"ms_of_day":55990574,"bid_size":599,"bid_exchange":43,"bid":1.04,"bid_condition":50,"ask_size":945,"ask_exchange":43,"ask":1.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":210000,"right":"C"},"ohlc":{"ms_of_day":55990604,"open":9.85,"high":10.3,"low":0.58,"close":1.05,"volume":46377,"count":7357,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":210000,"right":"C"},"trade":{"ms_of_day":55990604,"sequence":-1410366931,"size":4,"condition":125,"price":1.05,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSI","expiration":20250516,"strike":470000,"right":"C"},"quote":{"ms_of_day":55990610,"bid_size":6,"bid_exchange":43,"bid":3.0,"bid_condition":50,"ask_size":12,"ask_exchange":11,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSI","expiration":20250516,"strike":470000,"right":"C"},"quote":{"ms_of_day":55990610,"bid_size":6,"bid_exchange":43,"bid":3.0,"bid_condition":50,"ask_size":12,"ask_exchange":11,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55990613,"bid_size":89,"bid_exchange":69,"bid":2.68,"bid_condition":50,"ask_size":150,"ask_exchange":42,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"P"},"quote":{"ms_of_day":55990614,"bid_size":89,"bid_exchange":69,"bid":2.68,"bid_condition":50,"ask_size":150,"ask_exchange":42,"ask":2.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"quote":{"ms_of_day":55990592,"bid_size":652,"bid_exchange":46,"bid":0.21,"bid_condition":50,"ask_size":413,"ask_exchange":42,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"ohlc":{"ms_of_day":55990624,"open":6.31,"high":14.69,"low":0.18,"close":0.21,"volume":122276,"count":17429,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"trade":{"ms_of_day":55990624,"sequence":1428250840,"size":2,"condition":18,"price":0.21,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"P"},"quote":{"ms_of_day":55990635,"bid_size":77,"bid_exchange":42,"bid":2.83,"bid_condition":50,"ask_size":885,"ask_exchange":42,"ask":2.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":547000,"right":"P"},"quote":{"ms_of_day":55990652,"bid_size":172,"bid_exchange":65,"bid":2.74,"bid_condition":50,"ask_size":219,"ask_exchange":42,"ask":2.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55990030,"bid_size":1098,"bid_exchange":42,"bid":0.03,"bid_condition":50,"ask_size":1190,"ask_exchange":46,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55990653,"open":1.36,"high":1.84,"low":0.02,"close":0.04,"volume":51771,"count":5251,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55990653,"sequence":-629330956,"size":1,"condition":18,"price":0.04,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55990653,"bid_size":1098,"bid_exchange":42,"bid":0.03,"bid_condition":50,"ask_size":1769,"ask_exchange":42,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55990653,"bid_size":1168,"bid_exchange":46,"bid":0.03,"bid_condition":50,"ask_size":1769,"ask_exchange":42,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOOGL","expiration":20250620,"strike":340000,"right":"C"},"quote":{"ms_of_day":55990655,"bid_size":2787,"bid_exchange":43,"bid":0.01,"bid_condition":50,"ask_size":1906,"ask_exchange":43,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":577000,"right":"C"},"quote":{"ms_of_day":55990647,"bid_size":1508,"bid_exchange":65,"bid":0.19,"bid_condition":50,"ask_size":258,"ask_exchange":73,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":577000,"right":"C"},"ohlc":{"ms_of_day":55990656,"open":11.21,"high":12.74,"low":0.13,"close":0.2,"volume":64971,"count":9356,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":577000,"right":"C"},"trade":{"ms_of_day":55990656,"sequence":601336047,"size":1,"condition":18,"price":0.2,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEO","expiration":20250620,"strike":35000,"right":"C"},"quote":{"ms_of_day":55990608,"bid_size":134,"bid_exchange":9,"bid":2.0,"bid_condition":50,"ask_size":242,"ask_exchange":9,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEO","expiration":20250620,"strike":35000,"right":"C"},"ohlc":{"ms_of_day":55990660,"open":2.46,"high":2.46,"low":1.0,"close":2.11,"volume":3804,"count":185,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEO","expiration":20250620,"strike":35000,"right":"C"},"trade":{"ms_of_day":55990660,"sequence":-629329843,"size":2,"condition":125,"price":2.11,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":569000,"right":"P"},"quote":{"ms_of_day":55990629,"bid_size":59,"bid_exchange":42,"bid":6.53,"bid_condition":50,"ask_size":113,"ask_exchange":42,"ask":6.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55990665,"open":6.6,"high":8.64,"low":3.85,"close":6.56,"volume":1115,"count":250,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":569000,"right":"P"},"trade":{"ms_of_day":55990665,"sequence":1428251593,"size":6,"condition":125,"price":6.56,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":569000,"right":"P"},"quote":{"ms_of_day":55990629,"bid_size":59,"bid_exchange":42,"bid":6.53,"bid_condition":50,"ask_size":113,"ask_exchange":42,"ask":6.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55990665,"open":6.6,"high":8.64,"low":3.85,"close":6.56,"volume":1118,"count":251,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":569000,"right":"P"},"trade":{"ms_of_day":55990665,"sequence":1428251594,"size":3,"condition":125,"price":6.56,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":569000,"right":"P"},"quote":{"ms_of_day":55990629,"bid_size":59,"bid_exchange":42,"bid":6.53,"bid_condition":50,"ask_size":113,"ask_exchange":42,"ask":6.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55990665,"open":6.6,"high":8.64,"low":3.85,"close":6.56,"volume":1121,"count":252,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":569000,"right":"P"},"trade":{"ms_of_day":55990665,"sequence":1428251595,"size":3,"condition":125,"price":6.56,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":569000,"right":"P"},"quote":{"ms_of_day":55990629,"bid_size":59,"bid_exchange":42,"bid":6.53,"bid_condition":50,"ask_size":113,"ask_exchange":42,"ask":6.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55990665,"open":6.6,"high":8.64,"low":3.85,"close":6.56,"volume":1123,"count":253,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":569000,"right":"P"},"trade":{"ms_of_day":55990665,"sequence":1428251596,"size":2,"condition":125,"price":6.56,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":569000,"right":"P"},"quote":{"ms_of_day":55990629,"bid_size":59,"bid_exchange":42,"bid":6.53,"bid_condition":50,"ask_size":113,"ask_exchange":42,"ask":6.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55990665,"open":6.6,"high":8.64,"low":3.85,"close":6.56,"volume":1124,"count":254,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":569000,"right":"P"},"trade":{"ms_of_day":55990665,"sequence":1428251597,"size":1,"condition":125,"price":6.56,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":177500,"right":"P"},"quote":{"ms_of_day":55990500,"bid_size":208,"bid_exchange":43,"bid":9.2,"bid_condition":50,"ask_size":804,"ask_exchange":43,"ask":9.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":177500,"right":"P"},"ohlc":{"ms_of_day":55990667,"open":3.4,"high":11.25,"low":3.4,"close":9.27,"volume":1478,"count":228,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":177500,"right":"P"},"trade":{"ms_of_day":55990667,"sequence":-626909098,"size":4,"condition":125,"price":9.27,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":547000,"right":"P"},"quote":{"ms_of_day":55990669,"bid_size":172,"bid_exchange":65,"bid":2.74,"bid_condition":50,"ask_size":238,"ask_exchange":42,"ask":2.77,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEO","expiration":20250620,"strike":35000,"right":"C"},"quote":{"ms_of_day":55990677,"bid_size":168,"bid_exchange":9,"bid":2.0,"bid_condition":50,"ask_size":313,"ask_exchange":9,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GEO","expiration":20250620,"strike":35000,"right":"C"},"quote":{"ms_of_day":55990677,"bid_size":162,"bid_exchange":9,"bid":2.0,"bid_condition":50,"ask_size":313,"ask_exchange":9,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55990667,"bid_size":174,"bid_exchange":46,"bid":0.68,"bid_condition":50,"ask_size":128,"ask_exchange":7,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55990683,"open":3.09,"high":7.97,"low":0.21,"close":0.69,"volume":441858,"count":55335,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55990683,"sequence":601338120,"size":1,"condition":18,"price":0.69,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":210000,"right":"C"},"quote":{"ms_of_day":55990692,"bid_size":743,"bid_exchange":43,"bid":1.04,"bid_condition":50,"ask_size":945,"ask_exchange":43,"ask":1.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250404,"strike":210000,"right":"C"},"quote":{"ms_of_day":55990692,"bid_size":743,"bid_exchange":43,"bid":1.04,"bid_condition":50,"ask_size":895,"ask_exchange":43,"ask":1.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55990693,"bid_size":174,"bid_exchange":46,"bid":0.68,"bid_condition":50,"ask_size":100,"ask_exchange":7,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55990694,"bid_size":174,"bid_exchange":46,"bid":0.68,"bid_condition":50,"ask_size":100,"ask_exchange":7,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PYPL","expiration":20250919,"strike":70000,"right":"C"},"quote":{"ms_of_day":55990689,"bid_size":635,"bid_exchange":5,"bid":7.15,"bid_condition":50,"ask_size":18,"ask_exchange":4,"ask":7.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55990704,"bid_size":10,"bid_exchange":5,"bid":11.5,"bid_condition":50,"ask_size":9,"ask_exchange":5,"ask":12.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"ohlc":{"ms_of_day":55990704,"open":21.97,"high":55.1,"low":7.3,"close":12.0,"volume":11962,"count":4522,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"trade":{"ms_of_day":55990704,"sequence":601339076,"size":1,"condition":125,"price":12.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"quote":{"ms_of_day":55990710,"bid_size":652,"bid_exchange":46,"bid":0.21,"bid_condition":50,"ask_size":427,"ask_exchange":9,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":560000,"right":"P"},"quote":{"ms_of_day":55990710,"bid_size":20,"bid_exchange":7,"bid":5.46,"bid_condition":50,"ask_size":62,"ask_exchange":46,"ask":5.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55990712,"bid_size":10,"bid_exchange":5,"bid":11.5,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":12.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250417,"strike":560000,"right":"P"},"quote":{"ms_of_day":55990711,"bid_size":20,"bid_exchange":7,"bid":5.46,"bid_condition":50,"ask_size":67,"ask_exchange":42,"ask":5.47,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":563000,"right":"P"},"quote":{"ms_of_day":55990712,"bid_size":32,"bid_exchange":7,"bid":0.54,"bid_condition":50,"ask_size":402,"ask_exchange":65,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":563000,"right":"P"},"ohlc":{"ms_of_day":55990712,"open":11.44,"high":15.0,"low":0.32,"close":0.55,"volume":44250,"count":6671,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":563000,"right":"P"},"trade":{"ms_of_day":55990712,"sequence":1428254205,"size":1,"condition":18,"price":0.55,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":563000,"right":"P"},"quote":{"ms_of_day":55990712,"bid_size":32,"bid_exchange":7,"bid":0.54,"bid_condition":50,"ask_size":527,"ask_exchange":42,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":563000,"right":"P"},"quote":{"ms_of_day":55990713,"bid_size":32,"bid_exchange":7,"bid":0.54,"bid_condition":50,"ask_size":553,"ask_exchange":42,"ask":0.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":577000,"right":"C"},"quote":{"ms_of_day":55990715,"bid_size":1508,"bid_exchange":65,"bid":0.19,"bid_condition":50,"ask_size":208,"ask_exchange":73,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":560000,"right":"P"},"quote":{"ms_of_day":55990717,"bid_size":787,"bid_exchange":46,"bid":0.21,"bid_condition":50,"ask_size":427,"ask_exchange":9,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VTI","expiration":20260116,"strike":320000,"right":"C"},"quote":{"ms_of_day":55990724,"bid_size":6,"bid_exchange":31,"bid":2.35,"bid_condition":50,"ask_size":8,"ask_exchange":11,"ask":3.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":577000,"right":"C"},"quote":{"ms_of_day":55990723,"bid_size":1508,"bid_exchange":65,"bid":0.19,"bid_condition":50,"ask_size":251,"ask_exchange":7,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55990726,"bid_size":100,"bid_exchange":7,"bid":0.51,"bid_condition":50,"ask_size":232,"ask_exchange":6,"ask":0.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55990726,"open":9.72,"high":9.72,"low":0.3,"close":0.52,"volume":401795,"count":42870,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55990726,"sequence":1428257516,"size":19,"condition":18,"price":0.52,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55990726,"bid_size":100,"bid_exchange":7,"bid":0.51,"bid_condition":50,"ask_size":232,"ask_exchange":6,"ask":0.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55990726,"open":9.72,"high":9.72,"low":0.3,"close":0.52,"volume":401819,"count":42871,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55990726,"sequence":1428257517,"size":24,"condition":18,"price":0.52,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55990726,"bid_size":100,"bid_exchange":7,"bid":0.51,"bid_condition":50,"ask_size":232,"ask_exchange":6,"ask":0.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55990726,"open":9.72,"high":9.72,"low":0.3,"close":0.52,"volume":401825,"count":42872,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55990726,"sequence":1428257525,"size":6,"condition":18,"price":0.52,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55990726,"bid_size":100,"bid_exchange":7,"bid":0.51,"bid_condition":50,"ask_size":277,"ask_exchange":42,"ask":0.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55990726,"bid_size":100,"bid_exchange":7,"bid":0.51,"bid_condition":50,"ask_size":335,"ask_exchange":42,"ask":0.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55990728,"bid_size":10,"bid_exchange":5,"bid":11.6,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":12.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARE","expiration":20250417,"strike":97500,"right":"C"},"quote":{"ms_of_day":55990730,"bid_size":23,"bid_exchange":9,"bid":1.25,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARE","expiration":20250417,"strike":100000,"right":"C"},"quote":{"ms_of_day":55990730,"bid_size":21,"bid_exchange":43,"bid":0.55,"bid_condition":50,"ask_size":30,"ask_exchange":5,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARE","expiration":20250417,"strike":97500,"right":"C"},"quote":{"ms_of_day":55990730,"bid_size":23,"bid_exchange":9,"bid":1.25,"bid_condition":50,"ask_size":30,"ask_exchange":43,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":569000,"right":"P"},"quote":{"ms_of_day":55990727,"bid_size":59,"bid_exchange":60,"bid":6.53,"bid_condition":50,"ask_size":64,"ask_exchange":46,"ask":6.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250407,"strike":569000,"right":"P"},"quote":{"ms_of_day":55990728,"bid_size":59,"bid_exchange":60,"bid":6.53,"bid_condition":50,"ask_size":54,"ask_exchange":6,"ask":6.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":555000,"right":"P"},"quote":{"ms_of_day":55990755,"bid_size":1697,"bid_exchange":6,"bid":0.04,"bid_condition":50,"ask_size":2959,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":555000,"right":"P"},"ohlc":{"ms_of_day":55990755,"open":5.31,"high":12.37,"low":0.03,"close":0.05,"volume":57890,"count":6252,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":555000,"right":"P"},"trade":{"ms_of_day":55990755,"sequence":1428263422,"size":5,"condition":95,"price":0.05,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":555000,"right":"P"},"quote":{"ms_of_day":55990756,"bid_size":1707,"bid_exchange":6,"bid":0.04,"bid_condition":50,"ask_size":3807,"ask_exchange":6,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":555000,"right":"P"},"quote":{"ms_of_day":55990760,"bid_size":1707,"bid_exchange":6,"bid":0.04,"bid_condition":50,"ask_size":3665,"ask_exchange":9,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":177500,"right":"P"},"quote":{"ms_of_day":55990764,"bid_size":208,"bid_exchange":43,"bid":9.2,"bid_condition":50,"ask_size":928,"ask_exchange":43,"ask":9.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":582000,"right":"C"},"quote":{"ms_of_day":55990773,"bid_size":24,"bid_exchange":7,"bid":8.43,"bid_condition":50,"ask_size":67,"ask_exchange":42,"ask":8.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":582000,"right":"C"},"ohlc":{"ms_of_day":55990773,"open":18.33,"high":21.53,"low":7.41,"close":8.43,"volume":2596,"count":409,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":582000,"right":"C"},"trade":{"ms_of_day":55990773,"sequence":601354005,"size":10,"condition":18,"price":8.43,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":582000,"right":"C"},"quote":{"ms_of_day":55990779,"bid_size":24,"bid_exchange":7,"bid":8.43,"bid_condition":50,"ask_size":67,"ask_exchange":42,"ask":8.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":582000,"right":"C"},"quote":{"ms_of_day":55990780,"bid_size":24,"bid_exchange":7,"bid":8.43,"bid_condition":50,"ask_size":62,"ask_exchange":46,"ask":8.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250417,"strike":177500,"right":"P"},"quote":{"ms_of_day":55990779,"bid_size":229,"bid_exchange":43,"bid":9.2,"bid_condition":50,"ask_size":928,"ask_exchange":43,"ask":9.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HE","expiration":20250328,"strike":11000,"right":"C"},"quote":{"ms_of_day":55990791,"bid_size":13,"bid_exchange":11,"bid":0.19,"bid_condition":50,"ask_size":25,"ask_exchange":60,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HE","expiration":20250328,"strike":11000,"right":"C"},"ohlc":{"ms_of_day":55990791,"open":0.42,"high":0.82,"low":0.07,"close":0.21,"volume":2992,"count":437,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HE","expiration":20250328,"strike":11000,"right":"C"},"trade":{"ms_of_day":55990791,"sequence":-629322287,"size":100,"condition":18,"price":0.21,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HE","expiration":20250328,"strike":11000,"right":"C"},"quote":{"ms_of_day":55990791,"bid_size":13,"bid_exchange":11,"bid":0.19,"bid_condition":50,"ask_size":25,"ask_exchange":60,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HE","expiration":20250328,"strike":11000,"right":"C"},"quote":{"ms_of_day":55990791,"bid_size":106,"bid_exchange":76,"bid":0.19,"bid_condition":50,"ask_size":25,"ask_exchange":60,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"quote":{"ms_of_day":55990780,"bid_size":60,"bid_exchange":1,"bid":8.91,"bid_condition":50,"ask_size":9,"ask_exchange":9,"ask":8.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"ohlc":{"ms_of_day":55990805,"open":19.68,"high":21.41,"low":7.73,"close":8.91,"volume":3698,"count":404,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"trade":{"ms_of_day":55990805,"sequence":601361079,"size":9,"condition":18,"price":8.91,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"quote":{"ms_of_day":55990805,"bid_size":60,"bid_exchange":1,"bid":8.91,"bid_condition":50,"ask_size":20,"ask_exchange":7,"ask":8.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"C"},"quote":{"ms_of_day":55990805,"bid_size":60,"bid_exchange":42,"bid":8.2,"bid_condition":50,"ask_size":51,"ask_exchange":69,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"C"},"ohlc":{"ms_of_day":55990805,"open":4.4,"high":20.0,"low":3.45,"close":8.25,"volume":24160,"count":6017,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"C"},"trade":{"ms_of_day":55990805,"sequence":35008628,"size":1,"condition":18,"price":8.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"C"},"quote":{"ms_of_day":55990805,"bid_size":60,"bid_exchange":42,"bid":8.2,"bid_condition":50,"ask_size":22,"ask_exchange":69,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"C"},"quote":{"ms_of_day":55990805,"bid_size":1,"bid_exchange":1,"bid":8.25,"bid_condition":50,"ask_size":22,"ask_exchange":69,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"C"},"quote":{"ms_of_day":55990806,"bid_size":1,"bid_exchange":1,"bid":8.25,"bid_condition":50,"ask_size":8,"ask_exchange":73,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"C"},"ohlc":{"ms_of_day":55990806,"open":4.4,"high":20.0,"low":3.45,"close":8.2,"volume":24161,"count":6018,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"C"},"trade":{"ms_of_day":55990806,"sequence":35008709,"size":1,"condition":18,"price":8.2,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"C"},"quote":{"ms_of_day":55990806,"bid_size":1,"bid_exchange":1,"bid":8.25,"bid_condition":50,"ask_size":8,"ask_exchange":73,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"C"},"ohlc":{"ms_of_day":55990806,"open":4.4,"high":20.0,"low":3.45,"close":8.25,"volume":24162,"count":6019,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"C"},"trade":{"ms_of_day":55990806,"sequence":35008715,"size":1,"condition":18,"price":8.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"C"},"quote":{"ms_of_day":55990806,"bid_size":60,"bid_exchange":42,"bid":8.2,"bid_condition":50,"ask_size":8,"ask_exchange":73,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"C"},"quote":{"ms_of_day":55990806,"bid_size":60,"bid_exchange":42,"bid":8.2,"bid_condition":50,"ask_size":2,"ask_exchange":1,"ask":8.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":484000,"right":"C"},"quote":{"ms_of_day":55990774,"bid_size":41,"bid_exchange":7,"bid":4.28,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":4.29,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55990807,"open":18.3,"high":18.3,"low":3.38,"close":4.29,"volume":5833,"count":1015,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":484000,"right":"C"},"trade":{"ms_of_day":55990807,"sequence":-62315355,"size":1,"condition":18,"price":4.29,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":484000,"right":"C"},"quote":{"ms_of_day":55990807,"bid_size":49,"bid_exchange":47,"bid":4.28,"bid_condition":50,"ask_size":30,"ask_exchange":76,"ask":4.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55990780,"bid_size":100,"bid_exchange":7,"bid":0.51,"bid_condition":50,"ask_size":235,"ask_exchange":43,"ask":0.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55990806,"open":9.72,"high":9.72,"low":0.3,"close":0.51,"volume":401826,"count":42873,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55990806,"sequence":1428267749,"size":1,"condition":18,"price":0.51,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250516,"strike":581000,"right":"C"},"quote":{"ms_of_day":55990807,"bid_size":95,"bid_exchange":1,"bid":8.91,"bid_condition":50,"ask_size":20,"ask_exchange":7,"ask":8.93,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250331,"strike":484000,"right":"C"},"quote":{"ms_of_day":55990807,"bid_size":221,"bid_exchange":76,"bid":4.28,"bid_condition":50,"ask_size":30,"ask_exchange":76,"ask":4.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55990807,"bid_size":100,"bid_exchange":7,"bid":0.51,"bid_condition":50,"ask_size":248,"ask_exchange":43,"ask":0.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55990807,"bid_size":100,"bid_exchange":7,"bid":0.51,"bid_condition":50,"ask_size":328,"ask_exchange":43,"ask":0.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PYPL","expiration":20250919,"strike":70000,"right":"C"},"quote":{"ms_of_day":55990817,"bid_size":635,"bid_exchange":5,"bid":7.15,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":7.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55990809,"bid_size":102,"bid_exchange":7,"bid":0.21,"bid_condition":50,"ask_size":1203,"ask_exchange":5,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55990816,"open":9.33,"high":9.81,"low":0.12,"close":0.21,"volume":515861,"count":60320,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55990816,"sequence":1428271135,"size":2,"condition":18,"price":0.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55990809,"bid_size":102,"bid_exchange":7,"bid":0.21,"bid_condition":50,"ask_size":1203,"ask_exchange":5,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55990818,"open":9.33,"high":9.81,"low":0.12,"close":0.21,"volume":515862,"count":60321,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55990818,"sequence":1428271748,"size":1,"condition":18,"price":0.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55990782,"bid_size":3,"bid_exchange":5,"bid":9.4,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":9.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"C"},"ohlc":{"ms_of_day":55990825,"open":37.0,"high":42.9,"low":5.5,"close":9.4,"volume":13267,"count":2850,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"C"},"trade":{"ms_of_day":55990825,"sequence":601366766,"size":1,"condition":18,"price":9.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55990825,"bid_size":2,"bid_exchange":5,"bid":9.4,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":9.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55990824,"bid_size":102,"bid_exchange":7,"bid":0.21,"bid_condition":50,"ask_size":1353,"ask_exchange":5,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"C"},"quote":{"ms_of_day":55990822,"bid_size":60,"bid_exchange":60,"bid":8.2,"bid_condition":50,"ask_size":7,"ask_exchange":42,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"C"},"ohlc":{"ms_of_day":55990822,"open":4.4,"high":20.0,"low":3.45,"close":8.25,"volume":24164,"count":6020,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"C"},"trade":{"ms_of_day":55990822,"sequence":35017040,"size":2,"condition":18,"price":8.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"C"},"quote":{"ms_of_day":55990822,"bid_size":2,"bid_exchange":1,"bid":8.25,"bid_condition":50,"ask_size":7,"ask_exchange":42,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46000,"right":"P"},"quote":{"ms_of_day":55990831,"bid_size":1,"bid_exchange":73,"bid":0.2,"bid_condition":50,"ask_size":109,"ask_exchange":73,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46000,"right":"P"},"ohlc":{"ms_of_day":55990831,"open":0.54,"high":2.76,"low":0.01,"close":0.2,"volume":6176,"count":970,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46000,"right":"P"},"trade":{"ms_of_day":55990831,"sequence":-629315375,"size":1,"condition":18,"price":0.2,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46000,"right":"P"},"quote":{"ms_of_day":55990831,"bid_size":20,"bid_exchange":60,"bid":0.19,"bid_condition":50,"ask_size":109,"ask_exchange":73,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46000,"right":"P"},"quote":{"ms_of_day":55990831,"bid_size":20,"bid_exchange":60,"bid":0.19,"bid_condition":50,"ask_size":109,"ask_exchange":73,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55990831,"bid_size":121,"bid_exchange":5,"bid":22.95,"bid_condition":50,"ask_size":20,"ask_exchange":7,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55990831,"open":17.2,"high":25.9,"low":15.65,"close":23.0,"volume":3373,"count":1941,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"trade":{"ms_of_day":55990831,"sequence":-1410355319,"size":4,"condition":18,"price":23.0,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55990831,"bid_size":121,"bid_exchange":5,"bid":22.95,"bid_condition":50,"ask_size":20,"ask_exchange":7,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55990831,"open":17.2,"high":25.9,"low":15.65,"close":23.0,"volume":3377,"count":1942,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"trade":{"ms_of_day":55990831,"sequence":-1410355318,"size":4,"condition":18,"price":23.0,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55990831,"bid_size":121,"bid_exchange":5,"bid":22.95,"bid_condition":50,"ask_size":12,"ask_exchange":69,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55990831,"bid_size":121,"bid_exchange":5,"bid":22.95,"bid_condition":50,"ask_size":12,"ask_exchange":69,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55990829,"bid_size":209,"bid_exchange":73,"bid":0.2,"bid_condition":50,"ask_size":1353,"ask_exchange":5,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"C"},"quote":{"ms_of_day":55990823,"bid_size":2,"bid_exchange":1,"bid":8.25,"bid_condition":50,"ask_size":7,"ask_exchange":42,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MU","expiration":20250404,"strike":105000,"right":"C"},"quote":{"ms_of_day":55990836,"bid_size":119,"bid_exchange":42,"bid":0.09,"bid_condition":50,"ask_size":146,"ask_exchange":42,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55990835,"bid_size":102,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":149,"ask_exchange":7,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55990837,"open":3.09,"high":7.97,"low":0.21,"close":0.69,"volume":441859,"count":55336,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55990837,"sequence":601370015,"size":1,"condition":125,"price":0.69,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55990839,"bid_size":107,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":149,"ask_exchange":7,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55990840,"bid_size":107,"bid_exchange":73,"bid":0.7,"bid_condition":50,"ask_size":149,"ask_exchange":7,"ask":0.71,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55990836,"bid_size":192,"bid_exchange":60,"bid":0.2,"bid_condition":50,"ask_size":463,"ask_exchange":6,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55990841,"open":9.33,"high":9.81,"low":0.12,"close":0.2,"volume":515863,"count":60322,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55990841,"sequence":1428278198,"size":1,"condition":18,"price":0.2,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55990841,"bid_size":190,"bid_exchange":7,"bid":0.2,"bid_condition":50,"ask_size":463,"ask_exchange":6,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55990842,"bid_size":190,"bid_exchange":7,"bid":0.2,"bid_condition":50,"ask_size":463,"ask_exchange":6,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"quote":{"ms_of_day":55990842,"bid_size":182,"bid_exchange":7,"bid":0.11,"bid_condition":50,"ask_size":505,"ask_exchange":65,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"ohlc":{"ms_of_day":55990842,"open":10.54,"high":10.65,"low":0.04,"close":0.12,"volume":157285,"count":22588,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"trade":{"ms_of_day":55990842,"sequence":-62306670,"size":2,"condition":18,"price":0.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"quote":{"ms_of_day":55990843,"bid_size":182,"bid_exchange":7,"bid":0.11,"bid_condition":50,"ask_size":299,"ask_exchange":1,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"quote":{"ms_of_day":55990843,"bid_size":182,"bid_exchange":7,"bid":0.11,"bid_condition":50,"ask_size":329,"ask_exchange":1,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250331,"strike":202000,"right":"P"},"quote":{"ms_of_day":55990830,"bid_size":40,"bid_exchange":6,"bid":0.59,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250331,"strike":202000,"right":"P"},"ohlc":{"ms_of_day":55990830,"open":2.07,"high":7.7,"low":0.31,"close":0.6,"volume":20397,"count":765,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250331,"strike":202000,"right":"P"},"trade":{"ms_of_day":55990830,"sequence":-1344532148,"size":1,"condition":18,"price":0.6,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250331,"strike":202000,"right":"P"},"quote":{"ms_of_day":55990830,"bid_size":40,"bid_exchange":6,"bid":0.59,"bid_condition":50,"ask_size":27,"ask_exchange":1,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250331,"strike":202000,"right":"P"},"quote":{"ms_of_day":55990830,"bid_size":40,"bid_exchange":6,"bid":0.59,"bid_condition":50,"ask_size":36,"ask_exchange":1,"ask":0.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"quote":{"ms_of_day":55990843,"bid_size":182,"bid_exchange":7,"bid":0.11,"bid_condition":50,"ask_size":329,"ask_exchange":1,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"ohlc":{"ms_of_day":55990843,"open":10.54,"high":10.65,"low":0.04,"close":0.12,"volume":157286,"count":22589,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"trade":{"ms_of_day":55990843,"sequence":-62306337,"size":1,"condition":18,"price":0.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55990836,"bid_size":71,"bid_exchange":7,"bid":1.45,"bid_condition":50,"ask_size":90,"ask_exchange":73,"ask":1.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"ohlc":{"ms_of_day":55990841,"open":9.14,"high":15.72,"low":0.64,"close":1.45,"volume":106281,"count":15812,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"trade":{"ms_of_day":55990841,"sequence":1428280828,"size":1,"condition":18,"price":1.45,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"quote":{"ms_of_day":55990843,"bid_size":182,"bid_exchange":7,"bid":0.11,"bid_condition":50,"ask_size":328,"ask_exchange":1,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"quote":{"ms_of_day":55990844,"bid_size":192,"bid_exchange":42,"bid":0.11,"bid_condition":50,"ask_size":328,"ask_exchange":1,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55990841,"bid_size":71,"bid_exchange":7,"bid":1.45,"bid_condition":50,"ask_size":90,"ask_exchange":73,"ask":1.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"P"},"quote":{"ms_of_day":55990842,"bid_size":71,"bid_exchange":7,"bid":1.45,"bid_condition":50,"ask_size":90,"ask_exchange":73,"ask":1.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55990852,"bid_size":4,"bid_exchange":7,"bid":0.5,"bid_condition":50,"ask_size":318,"ask_exchange":65,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55990860,"open":9.72,"high":9.72,"low":0.3,"close":0.5,"volume":401830,"count":42874,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55990860,"sequence":1428283421,"size":4,"condition":18,"price":0.5,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55990860,"bid_size":74,"bid_exchange":73,"bid":0.49,"bid_condition":50,"ask_size":318,"ask_exchange":65,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55990861,"bid_size":74,"bid_exchange":73,"bid":0.49,"bid_condition":50,"ask_size":272,"ask_exchange":6,"ask":0.51,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLRY","expiration":20250404,"strike":1000,"right":"C"},"quote":{"ms_of_day":55990869,"bid_size":0,"bid_exchange":6,"bid":0.0,"bid_condition":50,"ask_size":44,"ask_exchange":7,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLRY","expiration":20250404,"strike":1000,"right":"C"},"ohlc":{"ms_of_day":55990869,"open":0.05,"high":0.05,"low":0.01,"close":0.01,"volume":6573,"count":510,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLRY","expiration":20250404,"strike":1000,"right":"C"},"trade":{"ms_of_day":55990869,"sequence":35025844,"size":9,"condition":95,"price":0.01,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22000,"right":"P"},"quote":{"ms_of_day":55990575,"bid_size":1,"bid_exchange":60,"bid":1.51,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":1.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22000,"right":"P"},"ohlc":{"ms_of_day":55990872,"open":0.93,"high":2.15,"low":0.04,"close":1.52,"volume":9948,"count":1229,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22000,"right":"P"},"trade":{"ms_of_day":55990872,"sequence":-629310009,"size":10,"condition":18,"price":1.52,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22000,"right":"P"},"quote":{"ms_of_day":55990872,"bid_size":1,"bid_exchange":60,"bid":1.51,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250404,"strike":22000,"right":"P"},"quote":{"ms_of_day":55990873,"bid_size":1,"bid_exchange":60,"bid":1.51,"bid_condition":50,"ask_size":20,"ask_exchange":42,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55990873,"bid_size":78,"bid_exchange":31,"bid":1.79,"bid_condition":50,"ask_size":116,"ask_exchange":4,"ask":1.81,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55990873,"open":8.11,"high":18.43,"low":0.78,"close":1.8,"volume":103744,"count":17625,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"trade":{"ms_of_day":55990873,"sequence":1428285834,"size":1,"condition":18,"price":1.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55990874,"bid_size":78,"bid_exchange":31,"bid":1.79,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55990874,"bid_size":78,"bid_exchange":31,"bid":1.79,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"X","expiration":20250620,"strike":40000,"right":"C"},"quote":{"ms_of_day":55968108,"bid_size":61,"bid_exchange":22,"bid":6.4,"bid_condition":50,"ask_size":47,"ask_exchange":22,"ask":6.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"X","expiration":20250620,"strike":40000,"right":"C"},"ohlc":{"ms_of_day":55990877,"open":4.0,"high":6.55,"low":2.71,"close":6.52,"volume":9819,"count":384,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"X","expiration":20250620,"strike":40000,"right":"C"},"trade":{"ms_of_day":55990877,"sequence":-122738135,"size":1,"condition":125,"price":6.52,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"X","expiration":20250620,"strike":40000,"right":"C"},"quote":{"ms_of_day":55968108,"bid_size":61,"bid_exchange":22,"bid":6.4,"bid_condition":50,"ask_size":47,"ask_exchange":22,"ask":6.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"X","expiration":20250620,"strike":40000,"right":"C"},"ohlc":{"ms_of_day":55990877,"open":4.0,"high":6.55,"low":2.71,"close":6.52,"volume":9820,"count":385,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"X","expiration":20250620,"strike":40000,"right":"C"},"trade":{"ms_of_day":55990877,"sequence":-122738133,"size":1,"condition":125,"price":6.52,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"X","expiration":20250620,"strike":40000,"right":"C"},"quote":{"ms_of_day":55968108,"bid_size":61,"bid_exchange":22,"bid":6.4,"bid_condition":50,"ask_size":47,"ask_exchange":22,"ask":6.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"X","expiration":20250620,"strike":40000,"right":"C"},"ohlc":{"ms_of_day":55990877,"open":4.0,"high":6.55,"low":2.71,"close":6.43,"volume":10069,"count":386,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"X","expiration":20250620,"strike":40000,"right":"C"},"trade":{"ms_of_day":55990877,"sequence":-122738126,"size":249,"condition":125,"price":6.43,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"X","expiration":20250620,"strike":40000,"right":"C"},"quote":{"ms_of_day":55968108,"bid_size":61,"bid_exchange":22,"bid":6.4,"bid_condition":50,"ask_size":47,"ask_exchange":22,"ask":6.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"X","expiration":20250620,"strike":40000,"right":"C"},"ohlc":{"ms_of_day":55990877,"open":4.0,"high":6.55,"low":2.71,"close":6.43,"volume":10318,"count":387,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"X","expiration":20250620,"strike":40000,"right":"C"},"trade":{"ms_of_day":55990877,"sequence":-122738121,"size":249,"condition":125,"price":6.43,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"X","expiration":20250620,"strike":40000,"right":"C"},"quote":{"ms_of_day":55990877,"bid_size":135,"bid_exchange":4,"bid":6.4,"bid_condition":50,"ask_size":47,"ask_exchange":22,"ask":6.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"X","expiration":20250620,"strike":40000,"right":"C"},"quote":{"ms_of_day":55990877,"bid_size":135,"bid_exchange":4,"bid":6.4,"bid_condition":50,"ask_size":82,"ask_exchange":7,"ask":6.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250328,"strike":49000,"right":"C"},"quote":{"ms_of_day":55990760,"bid_size":50,"bid_exchange":7,"bid":0.16,"bid_condition":50,"ask_size":48,"ask_exchange":69,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250328,"strike":49000,"right":"C"},"ohlc":{"ms_of_day":55990880,"open":5.33,"high":5.72,"low":0.18,"close":0.18,"volume":277,"count":90,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250328,"strike":49000,"right":"C"},"trade":{"ms_of_day":55990880,"sequence":-122737441,"size":1,"condition":125,"price":0.18,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250328,"strike":49000,"right":"C"},"quote":{"ms_of_day":55990760,"bid_size":50,"bid_exchange":7,"bid":0.16,"bid_condition":50,"ask_size":48,"ask_exchange":69,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250328,"strike":49000,"right":"C"},"ohlc":{"ms_of_day":55990880,"open":5.33,"high":5.72,"low":0.18,"close":0.18,"volume":278,"count":91,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250328,"strike":49000,"right":"C"},"trade":{"ms_of_day":55990880,"sequence":-122737440,"size":1,"condition":125,"price":0.18,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250328,"strike":49000,"right":"C"},"quote":{"ms_of_day":55990880,"bid_size":50,"bid_exchange":7,"bid":0.16,"bid_condition":50,"ask_size":85,"ask_exchange":1,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VXX","expiration":20250328,"strike":49000,"right":"C"},"quote":{"ms_of_day":55990880,"bid_size":50,"bid_exchange":7,"bid":0.16,"bid_condition":50,"ask_size":85,"ask_exchange":1,"ask":0.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"P"},"quote":{"ms_of_day":55990878,"bid_size":6,"bid_exchange":22,"bid":2.22,"bid_condition":50,"ask_size":165,"ask_exchange":76,"ask":2.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"P"},"ohlc":{"ms_of_day":55990878,"open":12.45,"high":12.45,"low":1.2,"close":2.29,"volume":32552,"count":5162,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"P"},"trade":{"ms_of_day":55990878,"sequence":-62300875,"size":7,"condition":125,"price":2.29,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"P"},"quote":{"ms_of_day":55990880,"bid_size":46,"bid_exchange":60,"bid":2.22,"bid_condition":50,"ask_size":165,"ask_exchange":76,"ask":2.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"P"},"quote":{"ms_of_day":55990880,"bid_size":46,"bid_exchange":60,"bid":2.22,"bid_condition":50,"ask_size":165,"ask_exchange":76,"ask":2.38,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55990888,"bid_size":159,"bid_exchange":7,"bid":0.49,"bid_condition":50,"ask_size":139,"ask_exchange":6,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55990888,"open":9.72,"high":9.72,"low":0.3,"close":0.5,"volume":401831,"count":42875,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55990888,"sequence":1428289630,"size":1,"condition":125,"price":0.5,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55990888,"bid_size":111,"bid_exchange":7,"bid":0.49,"bid_condition":50,"ask_size":139,"ask_exchange":6,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55990888,"bid_size":100,"bid_exchange":7,"bid":0.49,"bid_condition":50,"ask_size":139,"ask_exchange":6,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55990907,"bid_size":9,"bid_exchange":5,"bid":1.9,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55990907,"open":130.0,"high":130.0,"low":1.1,"close":1.9,"volume":36743,"count":13725,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55990907,"sequence":601387168,"size":1,"condition":18,"price":1.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55990907,"bid_size":161,"bid_exchange":5,"bid":1.85,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55990907,"bid_size":161,"bid_exchange":5,"bid":1.85,"bid_condition":50,"ask_size":32,"ask_exchange":5,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55990870,"bid_size":46,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55990908,"open":40.1,"high":40.1,"low":0.44,"close":1.45,"volume":71631,"count":27396,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55990908,"sequence":601387438,"size":1,"condition":18,"price":1.45,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55990908,"bid_size":46,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55990904,"bid_size":292,"bid_exchange":4,"bid":22.95,"bid_condition":50,"ask_size":99,"ask_exchange":42,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55990904,"open":17.2,"high":25.9,"low":15.65,"close":23.0,"volume":3382,"count":1943,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"trade":{"ms_of_day":55990904,"sequence":-1410348012,"size":5,"condition":18,"price":23.0,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55990904,"bid_size":292,"bid_exchange":4,"bid":22.95,"bid_condition":50,"ask_size":99,"ask_exchange":42,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55990904,"bid_size":292,"bid_exchange":4,"bid":22.95,"bid_condition":50,"ask_size":99,"ask_exchange":42,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55990910,"bid_size":2,"bid_exchange":5,"bid":9.4,"bid_condition":50,"ask_size":91,"ask_exchange":5,"ask":9.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55990910,"bid_size":46,"bid_exchange":5,"bid":1.4,"bid_condition":50,"ask_size":128,"ask_exchange":5,"ask":1.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55990917,"bid_size":1,"bid_exchange":5,"bid":0.6,"bid_condition":50,"ask_size":147,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"ohlc":{"ms_of_day":55990919,"open":11.3,"high":32.0,"low":0.3,"close":0.6,"volume":47552,"count":16932,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"trade":{"ms_of_day":55990919,"sequence":601391752,"size":1,"condition":18,"price":0.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55990919,"bid_size":295,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":147,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":320000,"right":"C"},"quote":{"ms_of_day":55990928,"bid_size":10,"bid_exchange":46,"bid":9.35,"bid_condition":50,"ask_size":102,"ask_exchange":73,"ask":9.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":320000,"right":"C"},"ohlc":{"ms_of_day":55990929,"open":20.55,"high":25.5,"low":3.7,"close":9.35,"volume":15379,"count":3370,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":320000,"right":"C"},"trade":{"ms_of_day":55990929,"sequence":843411170,"size":10,"condition":18,"price":9.35,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":320000,"right":"C"},"quote":{"ms_of_day":55990929,"bid_size":3,"bid_exchange":60,"bid":9.2,"bid_condition":50,"ask_size":102,"ask_exchange":73,"ask":9.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":320000,"right":"C"},"quote":{"ms_of_day":55990929,"bid_size":4,"bid_exchange":60,"bid":9.2,"bid_condition":50,"ask_size":102,"ask_exchange":73,"ask":9.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55990930,"bid_size":284,"bid_exchange":5,"bid":0.55,"bid_condition":50,"ask_size":147,"ask_exchange":5,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":106000,"right":"C"},"quote":{"ms_of_day":55990873,"bid_size":33,"bid_exchange":31,"bid":1.62,"bid_condition":50,"ask_size":7,"ask_exchange":11,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":106000,"right":"C"},"ohlc":{"ms_of_day":55990937,"open":1.85,"high":9.8,"low":1.04,"close":1.65,"volume":24748,"count":5759,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":106000,"right":"C"},"trade":{"ms_of_day":55990937,"sequence":-1410344939,"size":1,"condition":18,"price":1.65,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":106000,"right":"C"},"quote":{"ms_of_day":55990941,"bid_size":61,"bid_exchange":65,"bid":1.62,"bid_condition":50,"ask_size":7,"ask_exchange":11,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"X","expiration":20250404,"strike":42500,"right":"P"},"quote":{"ms_of_day":55990893,"bid_size":14,"bid_exchange":76,"bid":1.7,"bid_condition":50,"ask_size":19,"ask_exchange":9,"ask":1.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"X","expiration":20250404,"strike":42500,"right":"P"},"ohlc":{"ms_of_day":55990941,"open":1.9,"high":1.9,"low":1.73,"close":1.75,"volume":165,"count":36,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"X","expiration":20250404,"strike":42500,"right":"P"},"trade":{"ms_of_day":55990941,"sequence":-122729120,"size":48,"condition":125,"price":1.75,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":92000,"right":"P"},"quote":{"ms_of_day":55990945,"bid_size":0,"bid_exchange":4,"bid":0.0,"bid_condition":50,"ask_size":80,"ask_exchange":73,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250328,"strike":92000,"right":"P"},"quote":{"ms_of_day":55990945,"bid_size":0,"bid_exchange":4,"bid":0.0,"bid_condition":50,"ask_size":42,"ask_exchange":11,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55990340,"bid_size":25,"bid_exchange":43,"bid":0.19,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55990946,"open":2.67,"high":4.8,"low":0.16,"close":0.19,"volume":75019,"count":10972,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55990946,"sequence":-629305249,"size":1,"condition":125,"price":0.19,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250417,"strike":92000,"right":"C"},"quote":{"ms_of_day":55990948,"bid_size":356,"bid_exchange":1,"bid":0.25,"bid_condition":50,"ask_size":2678,"ask_exchange":42,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250417,"strike":92000,"right":"C"},"ohlc":{"ms_of_day":55990948,"open":1.73,"high":2.51,"low":0.24,"close":0.26,"volume":108874,"count":5866,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250417,"strike":92000,"right":"C"},"trade":{"ms_of_day":55990948,"sequence":35036205,"size":3,"condition":134,"price":0.26,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250417,"strike":92000,"right":"C"},"quote":{"ms_of_day":55990948,"bid_size":429,"bid_exchange":47,"bid":0.25,"bid_condition":50,"ask_size":2678,"ask_exchange":42,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250516,"strike":95000,"right":"C"},"quote":{"ms_of_day":55990948,"bid_size":158,"bid_exchange":1,"bid":0.31,"bid_condition":50,"ask_size":473,"ask_exchange":60,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250516,"strike":95000,"right":"C"},"ohlc":{"ms_of_day":55990948,"open":1.25,"high":1.79,"low":0.29,"close":0.31,"volume":53244,"count":1672,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250516,"strike":95000,"right":"C"},"trade":{"ms_of_day":55990948,"sequence":35036210,"size":3,"condition":134,"price":0.31,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250516,"strike":95000,"right":"C"},"quote":{"ms_of_day":55990948,"bid_size":158,"bid_exchange":1,"bid":0.31,"bid_condition":50,"ask_size":473,"ask_exchange":60,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250516,"strike":95000,"right":"C"},"quote":{"ms_of_day":55990948,"bid_size":2687,"bid_exchange":46,"bid":0.31,"bid_condition":50,"ask_size":473,"ask_exchange":60,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250328,"strike":106000,"right":"C"},"quote":{"ms_of_day":55990951,"bid_size":63,"bid_exchange":65,"bid":1.62,"bid_condition":50,"ask_size":7,"ask_exchange":11,"ask":1.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55990955,"bid_size":753,"bid_exchange":5,"bid":4.3,"bid_condition":50,"ask_size":102,"ask_exchange":46,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55990955,"open":8.05,"high":9.0,"low":3.15,"close":4.35,"volume":7005,"count":2618,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55990955,"sequence":-1410343733,"size":2,"condition":18,"price":4.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55990955,"bid_size":753,"bid_exchange":5,"bid":4.3,"bid_condition":50,"ask_size":102,"ask_exchange":46,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55990955,"open":8.05,"high":9.0,"low":3.15,"close":4.35,"volume":7008,"count":2619,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55990955,"sequence":-1410343732,"size":3,"condition":18,"price":4.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55990955,"bid_size":676,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":102,"ask_exchange":46,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55990955,"bid_size":676,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":102,"ask_exchange":46,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"X","expiration":20250404,"strike":42500,"right":"P"},"quote":{"ms_of_day":55990953,"bid_size":14,"bid_exchange":76,"bid":1.7,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":1.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"X","expiration":20250404,"strike":42500,"right":"P"},"quote":{"ms_of_day":55990953,"bid_size":14,"bid_exchange":76,"bid":1.7,"bid_condition":50,"ask_size":59,"ask_exchange":42,"ask":1.86,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250417,"strike":92000,"right":"C"},"quote":{"ms_of_day":55990964,"bid_size":429,"bid_exchange":47,"bid":0.25,"bid_condition":50,"ask_size":2678,"ask_exchange":42,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLRY","expiration":20250404,"strike":1000,"right":"C"},"quote":{"ms_of_day":55990969,"bid_size":0,"bid_exchange":6,"bid":0.0,"bid_condition":50,"ask_size":40,"ask_exchange":7,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55990969,"bid_size":30,"bid_exchange":11,"bid":0.47,"bid_condition":50,"ask_size":33,"ask_exchange":46,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55990969,"open":6.06,"high":7.0,"low":0.31,"close":0.47,"volume":215554,"count":30716,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"trade":{"ms_of_day":55990969,"sequence":-62291316,"size":10,"condition":18,"price":0.47,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55990969,"bid_size":30,"bid_exchange":11,"bid":0.47,"bid_condition":50,"ask_size":33,"ask_exchange":46,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55990969,"bid_size":30,"bid_exchange":11,"bid":0.47,"bid_condition":50,"ask_size":33,"ask_exchange":46,"ask":0.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55990959,"bid_size":676,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":102,"ask_exchange":46,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55990978,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":7010,"count":2620,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55990978,"sequence":-1410342881,"size":2,"condition":125,"price":4.34,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55990959,"bid_size":676,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":102,"ask_exchange":46,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55990978,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":7012,"count":2621,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55990978,"sequence":-1410342880,"size":2,"condition":125,"price":4.34,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55990980,"bid_size":668,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":102,"ask_exchange":46,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55990980,"bid_size":668,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":102,"ask_exchange":46,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":113000,"right":"C"},"quote":{"ms_of_day":55990979,"bid_size":100,"bid_exchange":11,"bid":4.75,"bid_condition":50,"ask_size":3438,"ask_exchange":43,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":113000,"right":"C"},"ohlc":{"ms_of_day":55990983,"open":9.8,"high":11.11,"low":4.2,"close":4.8,"volume":2390,"count":638,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":113000,"right":"C"},"trade":{"ms_of_day":55990983,"sequence":735125487,"size":1,"condition":18,"price":4.8,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":113000,"right":"C"},"quote":{"ms_of_day":55990979,"bid_size":100,"bid_exchange":11,"bid":4.75,"bid_condition":50,"ask_size":3438,"ask_exchange":43,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":113000,"right":"C"},"ohlc":{"ms_of_day":55990983,"open":9.8,"high":11.11,"low":4.2,"close":4.8,"volume":2391,"count":639,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":113000,"right":"C"},"trade":{"ms_of_day":55990983,"sequence":735125488,"size":1,"condition":18,"price":4.8,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":113000,"right":"C"},"quote":{"ms_of_day":55990983,"bid_size":100,"bid_exchange":11,"bid":4.75,"bid_condition":50,"ask_size":3436,"ask_exchange":43,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250417,"strike":113000,"right":"C"},"quote":{"ms_of_day":55990983,"bid_size":100,"bid_exchange":11,"bid":4.75,"bid_condition":50,"ask_size":805,"ask_exchange":4,"ask":4.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250407,"strike":5775000,"right":"P"},"quote":{"ms_of_day":55991000,"bid_size":6,"bid_exchange":5,"bid":95.8,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":97.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250407,"strike":5775000,"right":"P"},"ohlc":{"ms_of_day":55991001,"open":111.08,"high":124.07,"low":92.67,"close":96.62,"volume":118,"count":43,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250407,"strike":5775000,"right":"P"},"trade":{"ms_of_day":55991001,"sequence":601410320,"size":1,"condition":130,"price":96.62,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55990857,"bid_size":20,"bid_exchange":47,"bid":2.0,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":2.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"ohlc":{"ms_of_day":55990999,"open":49.35,"high":51.94,"low":0.61,"close":2.03,"volume":147606,"count":26345,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"trade":{"ms_of_day":55990999,"sequence":35041724,"size":1,"condition":125,"price":2.03,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55990999,"bid_size":20,"bid_exchange":47,"bid":2.0,"bid_condition":50,"ask_size":16,"ask_exchange":60,"ask":2.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55990999,"bid_size":20,"bid_exchange":47,"bid":2.0,"bid_condition":50,"ask_size":16,"ask_exchange":60,"ask":2.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55991002,"bid_size":686,"bid_exchange":65,"bid":0.04,"bid_condition":50,"ask_size":421,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"ohlc":{"ms_of_day":55991002,"open":5.84,"high":6.35,"low":0.04,"close":0.05,"volume":142522,"count":21095,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"trade":{"ms_of_day":55991002,"sequence":-62289445,"size":1,"condition":18,"price":0.05,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5775000,"right":"P"},"quote":{"ms_of_day":55990926,"bid_size":5,"bid_exchange":5,"bid":92.8,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":94.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5775000,"right":"P"},"ohlc":{"ms_of_day":55991001,"open":184.16,"high":184.16,"low":89.52,"close":93.47,"volume":111,"count":46,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5775000,"right":"P"},"trade":{"ms_of_day":55991001,"sequence":601410311,"size":1,"condition":130,"price":93.47,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55991005,"bid_size":803,"bid_exchange":65,"bid":0.04,"bid_condition":50,"ask_size":421,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":400000,"right":"C"},"quote":{"ms_of_day":55991004,"bid_size":23,"bid_exchange":43,"bid":0.62,"bid_condition":50,"ask_size":13,"ask_exchange":42,"ask":0.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":486000,"right":"C"},"quote":{"ms_of_day":55991011,"bid_size":785,"bid_exchange":65,"bid":0.04,"bid_condition":50,"ask_size":421,"ask_exchange":42,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":400000,"right":"C"},"quote":{"ms_of_day":55991005,"bid_size":22,"bid_exchange":11,"bid":0.62,"bid_condition":50,"ask_size":13,"ask_exchange":42,"ask":0.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5775000,"right":"P"},"quote":{"ms_of_day":55991019,"bid_size":5,"bid_exchange":5,"bid":92.6,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":94.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55991032,"bid_size":72,"bid_exchange":5,"bid":1.85,"bid_condition":50,"ask_size":74,"ask_exchange":5,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55991032,"open":130.0,"high":130.0,"low":1.1,"close":1.9,"volume":36746,"count":13726,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55991032,"sequence":601414517,"size":3,"condition":18,"price":1.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55991032,"bid_size":72,"bid_exchange":5,"bid":1.85,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":177500,"right":"P"},"quote":{"ms_of_day":55991031,"bid_size":310,"bid_exchange":5,"bid":4.35,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":177500,"right":"P"},"ohlc":{"ms_of_day":55991031,"open":2.18,"high":5.23,"low":2.18,"close":4.5,"volume":45,"count":25,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":177500,"right":"P"},"trade":{"ms_of_day":55991031,"sequence":-615116608,"size":3,"condition":18,"price":4.5,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":177500,"right":"P"},"quote":{"ms_of_day":55991031,"bid_size":310,"bid_exchange":5,"bid":4.35,"bid_condition":50,"ask_size":2,"ask_exchange":42,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":177500,"right":"P"},"quote":{"ms_of_day":55991031,"bid_size":310,"bid_exchange":5,"bid":4.35,"bid_condition":50,"ask_size":161,"ask_exchange":43,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":177500,"right":"P"},"quote":{"ms_of_day":55991031,"bid_size":310,"bid_exchange":5,"bid":4.35,"bid_condition":50,"ask_size":161,"ask_exchange":43,"ask":4.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":177500,"right":"P"},"ohlc":{"ms_of_day":55991031,"open":2.18,"high":5.23,"low":2.18,"close":4.5,"volume":47,"count":26,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":177500,"right":"P"},"trade":{"ms_of_day":55991031,"sequence":-615116601,"size":2,"condition":18,"price":4.5,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":177500,"right":"P"},"quote":{"ms_of_day":55991031,"bid_size":310,"bid_exchange":5,"bid":4.35,"bid_condition":50,"ask_size":2,"ask_exchange":69,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":177500,"right":"P"},"quote":{"ms_of_day":55991031,"bid_size":388,"bid_exchange":5,"bid":4.35,"bid_condition":50,"ask_size":2,"ask_exchange":69,"ask":4.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55991034,"bid_size":56,"bid_exchange":5,"bid":1.85,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":1.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250516,"strike":135000,"right":"C"},"quote":{"ms_of_day":55991008,"bid_size":327,"bid_exchange":42,"bid":1.19,"bid_condition":50,"ask_size":281,"ask_exchange":69,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250516,"strike":135000,"right":"C"},"ohlc":{"ms_of_day":55991027,"open":7.0,"high":7.0,"low":1.04,"close":1.2,"volume":104133,"count":12250,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250516,"strike":135000,"right":"C"},"trade":{"ms_of_day":55991027,"sequence":735128598,"size":1,"condition":18,"price":1.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250516,"strike":135000,"right":"C"},"quote":{"ms_of_day":55991027,"bid_size":327,"bid_exchange":42,"bid":1.19,"bid_condition":50,"ask_size":281,"ask_exchange":69,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250516,"strike":135000,"right":"C"},"quote":{"ms_of_day":55991027,"bid_size":327,"bid_exchange":42,"bid":1.19,"bid_condition":50,"ask_size":281,"ask_exchange":69,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55991010,"bid_size":668,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":103,"ask_exchange":46,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55991037,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":7016,"count":2622,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55991037,"sequence":-1410339500,"size":4,"condition":125,"price":4.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5775000,"right":"P"},"quote":{"ms_of_day":55991041,"bid_size":5,"bid_exchange":5,"bid":92.6,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":93.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55991062,"bid_size":1,"bid_exchange":5,"bid":5.2,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55991063,"open":124.4,"high":138.2,"low":3.0,"close":5.3,"volume":20456,"count":7723,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55991063,"sequence":601420092,"size":1,"condition":125,"price":5.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55991074,"bid_size":95,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":79,"ask_exchange":5,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55991074,"open":128.4,"high":135.0,"low":1.7,"close":3.2,"volume":37183,"count":13807,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55991074,"sequence":601421582,"size":1,"condition":18,"price":3.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55991074,"bid_size":95,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CNXC","expiration":20250417,"strike":65000,"right":"P"},"quote":{"ms_of_day":55971649,"bid_size":1,"bid_exchange":7,"bid":3.0,"bid_condition":50,"ask_size":98,"ask_exchange":9,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CNXC","expiration":20250417,"strike":65000,"right":"P"},"ohlc":{"ms_of_day":55991070,"open":6.3,"high":6.35,"low":3.17,"close":3.17,"volume":278,"count":87,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CNXC","expiration":20250417,"strike":65000,"right":"P"},"trade":{"ms_of_day":55991070,"sequence":-615115249,"size":1,"condition":125,"price":3.17,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55991062,"bid_size":1,"bid_exchange":5,"bid":5.2,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55991077,"open":124.4,"high":138.2,"low":3.0,"close":5.2,"volume":20457,"count":7724,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55991077,"sequence":601421861,"size":1,"condition":18,"price":5.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55991077,"bid_size":76,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55991078,"bid_size":90,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55991082,"bid_size":68,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":5.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250718,"strike":440000,"right":"C"},"quote":{"ms_of_day":55990943,"bid_size":305,"bid_exchange":65,"bid":6.1,"bid_condition":50,"ask_size":5,"ask_exchange":31,"ask":6.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250718,"strike":440000,"right":"C"},"ohlc":{"ms_of_day":55991087,"open":3.32,"high":8.0,"low":2.8,"close":6.2,"volume":131,"count":38,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250718,"strike":440000,"right":"C"},"trade":{"ms_of_day":55991087,"sequence":35047718,"size":1,"condition":95,"price":6.2,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250718,"strike":440000,"right":"C"},"quote":{"ms_of_day":55991087,"bid_size":305,"bid_exchange":65,"bid":6.1,"bid_condition":50,"ask_size":5,"ask_exchange":31,"ask":6.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250718,"strike":440000,"right":"C"},"quote":{"ms_of_day":55991088,"bid_size":305,"bid_exchange":65,"bid":6.1,"bid_condition":50,"ask_size":5,"ask_exchange":31,"ask":6.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250718,"strike":175000,"right":"P"},"quote":{"ms_of_day":55991088,"bid_size":136,"bid_exchange":65,"bid":5.45,"bid_condition":50,"ask_size":451,"ask_exchange":5,"ask":5.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250718,"strike":175000,"right":"P"},"ohlc":{"ms_of_day":55991088,"open":15.75,"high":16.9,"low":4.79,"close":5.55,"volume":163,"count":67,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250718,"strike":175000,"right":"P"},"trade":{"ms_of_day":55991088,"sequence":35047763,"size":1,"condition":18,"price":5.55,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250718,"strike":175000,"right":"P"},"quote":{"ms_of_day":55991088,"bid_size":136,"bid_exchange":65,"bid":5.45,"bid_condition":50,"ask_size":487,"ask_exchange":65,"ask":5.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250718,"strike":175000,"right":"P"},"quote":{"ms_of_day":55991088,"bid_size":136,"bid_exchange":65,"bid":5.45,"bid_condition":50,"ask_size":547,"ask_exchange":5,"ask":5.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GL","expiration":20250815,"strike":100000,"right":"C"},"quote":{"ms_of_day":55991090,"bid_size":11,"bid_exchange":9,"bid":33.2,"bid_condition":50,"ask_size":9,"ask_exchange":9,"ask":35.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55991088,"bid_size":668,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":116,"ask_exchange":46,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250620,"strike":89000,"right":"P"},"quote":{"ms_of_day":55991102,"bid_size":2123,"bid_exchange":42,"bid":2.49,"bid_condition":50,"ask_size":561,"ask_exchange":42,"ask":2.52,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250620,"strike":91000,"right":"P"},"quote":{"ms_of_day":55991102,"bid_size":2814,"bid_exchange":42,"bid":3.7,"bid_condition":50,"ask_size":338,"ask_exchange":9,"ask":3.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55991102,"bid_size":12,"bid_exchange":5,"bid":1.05,"bid_condition":50,"ask_size":41,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55991102,"open":122.0,"high":122.0,"low":0.6,"close":1.1,"volume":85579,"count":27059,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55991102,"sequence":601425370,"size":2,"condition":134,"price":1.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"quote":{"ms_of_day":55991094,"bid_size":461,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":146,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"ohlc":{"ms_of_day":55991102,"open":94.0,"high":112.6,"low":0.1,"close":0.1,"volume":44250,"count":17442,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"trade":{"ms_of_day":55991102,"sequence":601425371,"size":1,"condition":134,"price":0.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"quote":{"ms_of_day":55991102,"bid_size":460,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":146,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"quote":{"ms_of_day":55991102,"bid_size":459,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":146,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"quote":{"ms_of_day":55991102,"bid_size":459,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":146,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"ohlc":{"ms_of_day":55991102,"open":94.0,"high":112.6,"low":0.1,"close":0.1,"volume":44251,"count":17443,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"trade":{"ms_of_day":55991102,"sequence":601425376,"size":1,"condition":134,"price":0.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55991110,"bid_size":186,"bid_exchange":43,"bid":22.95,"bid_condition":50,"ask_size":118,"ask_exchange":42,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55991110,"open":17.2,"high":25.9,"low":15.65,"close":23.0,"volume":3387,"count":1944,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"trade":{"ms_of_day":55991110,"sequence":-1410337282,"size":5,"condition":18,"price":23.0,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55991110,"bid_size":5,"bid_exchange":42,"bid":23.0,"bid_condition":50,"ask_size":118,"ask_exchange":42,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55991110,"bid_size":20,"bid_exchange":42,"bid":23.0,"bid_condition":50,"ask_size":118,"ask_exchange":42,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55991111,"bid_size":12,"bid_exchange":5,"bid":1.05,"bid_condition":50,"ask_size":45,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55991111,"bid_size":1,"bid_exchange":5,"bid":1.05,"bid_condition":50,"ask_size":45,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"quote":{"ms_of_day":55991112,"bid_size":459,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":185,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55991120,"bid_size":165,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":77,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55991120,"open":122.0,"high":122.0,"low":0.6,"close":1.05,"volume":85580,"count":27060,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55991120,"sequence":601428244,"size":1,"condition":18,"price":1.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55991121,"bid_size":155,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55991121,"bid_size":30,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55991121,"open":30.02,"high":33.0,"low":0.79,"close":2.85,"volume":80025,"count":31465,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55991121,"sequence":601429019,"size":8,"condition":18,"price":2.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55991117,"bid_size":24,"bid_exchange":65,"bid":1.63,"bid_condition":50,"ask_size":42,"ask_exchange":42,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"ohlc":{"ms_of_day":55991121,"open":19.35,"high":19.4,"low":1.47,"close":1.63,"volume":3404,"count":1169,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"trade":{"ms_of_day":55991121,"sequence":1417789267,"size":4,"condition":18,"price":1.63,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55991117,"bid_size":24,"bid_exchange":65,"bid":1.63,"bid_condition":50,"ask_size":42,"ask_exchange":42,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"ohlc":{"ms_of_day":55991121,"open":19.35,"high":19.4,"low":1.47,"close":1.63,"volume":3405,"count":1170,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"trade":{"ms_of_day":55991121,"sequence":1417789268,"size":1,"condition":18,"price":1.63,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55991117,"bid_size":24,"bid_exchange":65,"bid":1.63,"bid_condition":50,"ask_size":42,"ask_exchange":42,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"ohlc":{"ms_of_day":55991121,"open":19.35,"high":19.4,"low":1.47,"close":1.63,"volume":3407,"count":1171,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"trade":{"ms_of_day":55991121,"sequence":1417789277,"size":2,"condition":18,"price":1.63,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55991117,"bid_size":24,"bid_exchange":65,"bid":1.63,"bid_condition":50,"ask_size":42,"ask_exchange":42,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"ohlc":{"ms_of_day":55991121,"open":19.35,"high":19.4,"low":1.47,"close":1.63,"volume":3408,"count":1172,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"trade":{"ms_of_day":55991121,"sequence":1417789282,"size":1,"condition":18,"price":1.63,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55991117,"bid_size":24,"bid_exchange":65,"bid":1.63,"bid_condition":50,"ask_size":42,"ask_exchange":42,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"ohlc":{"ms_of_day":55991121,"open":19.35,"high":19.4,"low":1.47,"close":1.63,"volume":3409,"count":1173,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"trade":{"ms_of_day":55991121,"sequence":1417789285,"size":1,"condition":18,"price":1.63,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55991121,"bid_size":1,"bid_exchange":11,"bid":1.63,"bid_condition":50,"ask_size":42,"ask_exchange":42,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55991121,"bid_size":1,"bid_exchange":11,"bid":1.63,"bid_condition":50,"ask_size":42,"ask_exchange":42,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"ohlc":{"ms_of_day":55991121,"open":19.35,"high":19.4,"low":1.47,"close":1.63,"volume":3410,"count":1174,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"trade":{"ms_of_day":55991121,"sequence":1417789287,"size":1,"condition":18,"price":1.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55991121,"bid_size":1,"bid_exchange":11,"bid":1.63,"bid_condition":50,"ask_size":42,"ask_exchange":42,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"ohlc":{"ms_of_day":55991122,"open":19.35,"high":19.4,"low":1.47,"close":1.63,"volume":3411,"count":1175,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"trade":{"ms_of_day":55991122,"sequence":1417789288,"size":1,"condition":18,"price":1.63,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55991121,"bid_size":1,"bid_exchange":11,"bid":1.63,"bid_condition":50,"ask_size":42,"ask_exchange":42,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"ohlc":{"ms_of_day":55991122,"open":19.35,"high":19.4,"low":1.47,"close":1.63,"volume":3412,"count":1176,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"trade":{"ms_of_day":55991122,"sequence":1417789290,"size":1,"condition":18,"price":1.63,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55991122,"bid_size":1,"bid_exchange":69,"bid":1.63,"bid_condition":50,"ask_size":42,"ask_exchange":42,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55991122,"bid_size":1,"bid_exchange":69,"bid":1.63,"bid_condition":50,"ask_size":42,"ask_exchange":42,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"ohlc":{"ms_of_day":55991122,"open":19.35,"high":19.4,"low":1.47,"close":1.63,"volume":3413,"count":1177,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"trade":{"ms_of_day":55991122,"sequence":1417789293,"size":1,"condition":18,"price":1.63,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55991122,"bid_size":17,"bid_exchange":76,"bid":1.62,"bid_condition":50,"ask_size":42,"ask_exchange":42,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55991122,"bid_size":17,"bid_exchange":76,"bid":1.62,"bid_condition":50,"ask_size":42,"ask_exchange":42,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55991121,"bid_size":30,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":2.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55991122,"open":30.02,"high":33.0,"low":0.79,"close":2.85,"volume":80026,"count":31466,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55991122,"sequence":601429695,"size":1,"condition":18,"price":2.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55991122,"bid_size":30,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55991122,"bid_size":3,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":187500,"right":"P"},"quote":{"ms_of_day":55991125,"bid_size":544,"bid_exchange":43,"bid":7.95,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":8.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":187500,"right":"P"},"ohlc":{"ms_of_day":55991125,"open":5.28,"high":9.15,"low":4.4,"close":8.1,"volume":61,"count":33,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":187500,"right":"P"},"trade":{"ms_of_day":55991125,"sequence":-615113014,"size":1,"condition":18,"price":8.1,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":187500,"right":"P"},"quote":{"ms_of_day":55991126,"bid_size":544,"bid_exchange":43,"bid":7.95,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":8.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":187500,"right":"P"},"quote":{"ms_of_day":55991126,"bid_size":654,"bid_exchange":43,"bid":7.95,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":8.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55991125,"bid_size":54,"bid_exchange":5,"bid":23.0,"bid_condition":50,"ask_size":64,"ask_exchange":46,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55991125,"open":17.2,"high":25.9,"low":15.65,"close":23.0,"volume":3392,"count":1945,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"trade":{"ms_of_day":55991125,"sequence":-1410336794,"size":5,"condition":18,"price":23.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55991125,"bid_size":19,"bid_exchange":6,"bid":23.0,"bid_condition":50,"ask_size":64,"ask_exchange":46,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55991125,"bid_size":19,"bid_exchange":6,"bid":23.0,"bid_condition":50,"ask_size":45,"ask_exchange":46,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55991122,"bid_size":44,"bid_exchange":1,"bid":1.63,"bid_condition":50,"ask_size":42,"ask_exchange":42,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"ohlc":{"ms_of_day":55991122,"open":19.35,"high":19.4,"low":1.47,"close":1.63,"volume":3457,"count":1178,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"trade":{"ms_of_day":55991122,"sequence":1417789310,"size":44,"condition":18,"price":1.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55991122,"bid_size":78,"bid_exchange":1,"bid":1.62,"bid_condition":50,"ask_size":42,"ask_exchange":42,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55991123,"bid_size":34,"bid_exchange":1,"bid":1.63,"bid_condition":50,"ask_size":42,"ask_exchange":42,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":182500,"right":"P"},"quote":{"ms_of_day":55991128,"bid_size":857,"bid_exchange":43,"bid":5.95,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":182500,"right":"P"},"ohlc":{"ms_of_day":55991128,"open":3.22,"high":6.8,"low":3.22,"close":6.1,"volume":53,"count":36,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":182500,"right":"P"},"trade":{"ms_of_day":55991128,"sequence":-615112903,"size":1,"condition":18,"price":6.1,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":182500,"right":"P"},"quote":{"ms_of_day":55991128,"bid_size":857,"bid_exchange":43,"bid":5.95,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":182500,"right":"P"},"quote":{"ms_of_day":55991128,"bid_size":857,"bid_exchange":43,"bid":5.95,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":182500,"right":"P"},"ohlc":{"ms_of_day":55991128,"open":3.22,"high":6.8,"low":3.22,"close":6.1,"volume":54,"count":37,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":182500,"right":"P"},"trade":{"ms_of_day":55991128,"sequence":-615112899,"size":1,"condition":18,"price":6.1,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":182500,"right":"P"},"quote":{"ms_of_day":55991128,"bid_size":857,"bid_exchange":43,"bid":5.95,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":182500,"right":"P"},"quote":{"ms_of_day":55991128,"bid_size":857,"bid_exchange":43,"bid":5.95,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":182500,"right":"P"},"ohlc":{"ms_of_day":55991128,"open":3.22,"high":6.8,"low":3.22,"close":6.1,"volume":55,"count":38,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":182500,"right":"P"},"trade":{"ms_of_day":55991128,"sequence":-615112896,"size":1,"condition":18,"price":6.1,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":182500,"right":"P"},"quote":{"ms_of_day":55991128,"bid_size":857,"bid_exchange":43,"bid":5.95,"bid_condition":50,"ask_size":373,"ask_exchange":43,"ask":6.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":182500,"right":"P"},"quote":{"ms_of_day":55991128,"bid_size":857,"bid_exchange":43,"bid":5.95,"bid_condition":50,"ask_size":1,"ask_exchange":42,"ask":6.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":610000,"right":"C"},"quote":{"ms_of_day":55991057,"bid_size":3,"bid_exchange":46,"bid":3.4,"bid_condition":50,"ask_size":2,"ask_exchange":47,"ask":3.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":610000,"right":"C"},"ohlc":{"ms_of_day":55991124,"open":33.05,"high":35.0,"low":2.96,"close":3.4,"volume":55873,"count":15692,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":610000,"right":"C"},"trade":{"ms_of_day":55991124,"sequence":1417789351,"size":3,"condition":18,"price":3.4,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":610000,"right":"C"},"quote":{"ms_of_day":55991124,"bid_size":50,"bid_exchange":11,"bid":3.3,"bid_condition":50,"ask_size":2,"ask_exchange":47,"ask":3.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55991128,"bid_size":77,"bid_exchange":1,"bid":1.62,"bid_condition":50,"ask_size":16,"ask_exchange":1,"ask":1.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"ohlc":{"ms_of_day":55991128,"open":19.35,"high":19.4,"low":1.47,"close":1.64,"volume":3474,"count":1179,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"trade":{"ms_of_day":55991128,"sequence":1417789482,"size":17,"condition":18,"price":1.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55991130,"bid_size":77,"bid_exchange":1,"bid":1.62,"bid_condition":50,"ask_size":42,"ask_exchange":42,"ask":1.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55991130,"bid_size":77,"bid_exchange":1,"bid":1.62,"bid_condition":50,"ask_size":13,"ask_exchange":1,"ask":1.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":185000,"right":"P"},"quote":{"ms_of_day":55991133,"bid_size":194,"bid_exchange":43,"bid":6.9,"bid_condition":50,"ask_size":1,"ask_exchange":42,"ask":7.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":185000,"right":"P"},"ohlc":{"ms_of_day":55991133,"open":7.77,"high":18.6,"low":3.4,"close":7.05,"volume":374,"count":127,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":185000,"right":"P"},"trade":{"ms_of_day":55991133,"sequence":-615112706,"size":1,"condition":18,"price":7.05,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55991135,"bid_size":155,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":77,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":185000,"right":"P"},"quote":{"ms_of_day":55991133,"bid_size":194,"bid_exchange":43,"bid":6.9,"bid_condition":50,"ask_size":1,"ask_exchange":42,"ask":7.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":185000,"right":"P"},"quote":{"ms_of_day":55991134,"bid_size":194,"bid_exchange":43,"bid":6.9,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":7.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":180000,"right":"P"},"quote":{"ms_of_day":55991138,"bid_size":1107,"bid_exchange":43,"bid":5.1,"bid_condition":50,"ask_size":4,"ask_exchange":7,"ask":5.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":180000,"right":"P"},"ohlc":{"ms_of_day":55991138,"open":7.75,"high":16.9,"low":2.5,"close":5.25,"volume":288,"count":130,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":180000,"right":"P"},"trade":{"ms_of_day":55991138,"sequence":-615112477,"size":1,"condition":18,"price":5.25,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":180000,"right":"P"},"quote":{"ms_of_day":55991139,"bid_size":1107,"bid_exchange":43,"bid":5.1,"bid_condition":50,"ask_size":4,"ask_exchange":7,"ask":5.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"COIN","expiration":20250411,"strike":180000,"right":"P"},"quote":{"ms_of_day":55991139,"bid_size":1331,"bid_exchange":43,"bid":5.1,"bid_condition":50,"ask_size":4,"ask_exchange":7,"ask":5.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250328,"strike":13500,"right":"C"},"quote":{"ms_of_day":55979607,"bid_size":752,"bid_exchange":46,"bid":0.01,"bid_condition":50,"ask_size":115,"ask_exchange":42,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250328,"strike":13500,"right":"C"},"ohlc":{"ms_of_day":55991149,"open":1.85,"high":2.24,"low":0.01,"close":0.02,"volume":5317,"count":381,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250328,"strike":13500,"right":"C"},"trade":{"ms_of_day":55991149,"sequence":-122703587,"size":4,"condition":18,"price":0.02,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250328,"strike":13500,"right":"C"},"quote":{"ms_of_day":55991149,"bid_size":752,"bid_exchange":46,"bid":0.01,"bid_condition":50,"ask_size":252,"ask_exchange":60,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250328,"strike":13500,"right":"C"},"quote":{"ms_of_day":55991149,"bid_size":752,"bid_exchange":46,"bid":0.01,"bid_condition":50,"ask_size":253,"ask_exchange":60,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250425,"strike":37000,"right":"C"},"quote":{"ms_of_day":55991154,"bid_size":65,"bid_exchange":7,"bid":2.75,"bid_condition":50,"ask_size":130,"ask_exchange":76,"ask":2.76,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250425,"strike":37000,"right":"C"},"ohlc":{"ms_of_day":55991154,"open":5.95,"high":7.45,"low":2.56,"close":2.75,"volume":334,"count":81,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250425,"strike":37000,"right":"C"},"trade":{"ms_of_day":55991154,"sequence":38898702,"size":43,"condition":18,"price":2.75,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250425,"strike":37000,"right":"C"},"quote":{"ms_of_day":55991154,"bid_size":22,"bid_exchange":7,"bid":2.75,"bid_condition":50,"ask_size":130,"ask_exchange":76,"ask":2.76,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250425,"strike":37000,"right":"C"},"quote":{"ms_of_day":55991154,"bid_size":22,"bid_exchange":7,"bid":2.75,"bid_condition":50,"ask_size":130,"ask_exchange":76,"ask":2.76,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250425,"strike":37000,"right":"C"},"ohlc":{"ms_of_day":55991154,"open":5.95,"high":7.45,"low":2.56,"close":2.75,"volume":356,"count":82,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250425,"strike":37000,"right":"C"},"trade":{"ms_of_day":55991154,"sequence":38898710,"size":22,"condition":18,"price":2.75,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250425,"strike":37000,"right":"C"},"quote":{"ms_of_day":55991154,"bid_size":2,"bid_exchange":1,"bid":2.71,"bid_condition":50,"ask_size":43,"ask_exchange":7,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55991172,"bid_size":10,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":54,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55991172,"open":128.4,"high":135.0,"low":1.7,"close":3.1,"volume":37184,"count":13808,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55991172,"sequence":601448053,"size":1,"condition":18,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55991181,"bid_size":741,"bid_exchange":5,"bid":4.3,"bid_condition":50,"ask_size":116,"ask_exchange":46,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55991179,"bid_size":14,"bid_exchange":69,"bid":23.0,"bid_condition":50,"ask_size":36,"ask_exchange":46,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55991184,"open":17.2,"high":25.9,"low":15.65,"close":23.0,"volume":3394,"count":1946,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"trade":{"ms_of_day":55991184,"sequence":-1410334083,"size":2,"condition":18,"price":23.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55991179,"bid_size":14,"bid_exchange":69,"bid":23.0,"bid_condition":50,"ask_size":36,"ask_exchange":46,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55991184,"open":17.2,"high":25.9,"low":15.65,"close":23.0,"volume":3397,"count":1947,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"trade":{"ms_of_day":55991184,"sequence":-1410334082,"size":3,"condition":18,"price":23.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55991184,"bid_size":28,"bid_exchange":73,"bid":23.0,"bid_condition":50,"ask_size":36,"ask_exchange":46,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55991184,"bid_size":43,"bid_exchange":1,"bid":23.0,"bid_condition":50,"ask_size":36,"ask_exchange":46,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLRY","expiration":20250404,"strike":1000,"right":"C"},"quote":{"ms_of_day":55990969,"bid_size":0,"bid_exchange":6,"bid":0.0,"bid_condition":50,"ask_size":40,"ask_exchange":7,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLRY","expiration":20250404,"strike":1000,"right":"C"},"ohlc":{"ms_of_day":55991185,"open":0.05,"high":0.05,"low":0.01,"close":0.01,"volume":6582,"count":511,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLRY","expiration":20250404,"strike":1000,"right":"C"},"trade":{"ms_of_day":55991185,"sequence":35054617,"size":9,"condition":95,"price":0.01,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"quote":{"ms_of_day":55991189,"bid_size":459,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":212,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLRY","expiration":20250404,"strike":1000,"right":"C"},"quote":{"ms_of_day":55991185,"bid_size":0,"bid_exchange":6,"bid":0.0,"bid_condition":50,"ask_size":44,"ask_exchange":7,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":210000,"right":"C"},"quote":{"ms_of_day":55991154,"bid_size":64,"bid_exchange":43,"bid":97.6,"bid_condition":50,"ask_size":90,"ask_exchange":43,"ask":102.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":210000,"right":"C"},"ohlc":{"ms_of_day":55991192,"open":82.81,"high":100.14,"low":82.81,"close":100.14,"volume":2,"count":2,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":210000,"right":"C"},"trade":{"ms_of_day":55991192,"sequence":-626884825,"size":1,"condition":130,"price":100.14,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":300000,"right":"C"},"quote":{"ms_of_day":55991154,"bid_size":421,"bid_exchange":43,"bid":54.2,"bid_condition":50,"ask_size":658,"ask_exchange":43,"ask":59.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":300000,"right":"C"},"ohlc":{"ms_of_day":55991192,"open":106.9,"high":106.9,"low":36.0,"close":56.89,"volume":57,"count":39,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":300000,"right":"C"},"trade":{"ms_of_day":55991192,"sequence":-626884824,"size":1,"condition":130,"price":56.89,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":210000,"right":"P"},"quote":{"ms_of_day":55991154,"bid_size":40,"bid_exchange":73,"bid":27.2,"bid_condition":50,"ask_size":58,"ask_exchange":11,"ask":28.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":210000,"right":"P"},"ohlc":{"ms_of_day":55991192,"open":39.4,"high":39.6,"low":16.6,"close":27.75,"volume":7,"count":7,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":210000,"right":"P"},"trade":{"ms_of_day":55991192,"sequence":-626884822,"size":1,"condition":130,"price":27.75,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":210000,"right":"C"},"quote":{"ms_of_day":55991193,"bid_size":68,"bid_exchange":43,"bid":97.6,"bid_condition":50,"ask_size":103,"ask_exchange":43,"ask":102.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55991192,"bid_size":793,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":115,"ask_exchange":46,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55991192,"open":8.05,"high":9.0,"low":3.15,"close":4.35,"volume":7021,"count":2623,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55991192,"sequence":-1410333401,"size":5,"condition":18,"price":4.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55991192,"bid_size":793,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":115,"ask_exchange":46,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55991192,"bid_size":709,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":115,"ask_exchange":46,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55991211,"bid_size":10,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":48,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55991211,"bid_size":10,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":32,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55991208,"bid_size":39,"bid_exchange":11,"bid":1.62,"bid_condition":50,"ask_size":49,"ask_exchange":73,"ask":1.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"ohlc":{"ms_of_day":55991208,"open":19.35,"high":19.4,"low":1.47,"close":1.63,"volume":3475,"count":1180,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"trade":{"ms_of_day":55991208,"sequence":1417790652,"size":1,"condition":18,"price":1.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55991209,"bid_size":39,"bid_exchange":11,"bid":1.62,"bid_condition":50,"ask_size":14,"ask_exchange":1,"ask":1.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55991209,"bid_size":39,"bid_exchange":11,"bid":1.62,"bid_condition":50,"ask_size":14,"ask_exchange":1,"ask":1.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55991215,"bid_size":3,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":2.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55991216,"open":30.02,"high":33.0,"low":0.79,"close":2.9,"volume":80027,"count":31467,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55991216,"sequence":601452841,"size":1,"condition":18,"price":2.9,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55991216,"bid_size":3,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":99,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55991216,"bid_size":31,"bid_exchange":5,"bid":2.8,"bid_condition":50,"ask_size":99,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250407,"strike":5790000,"right":"P"},"quote":{"ms_of_day":55991041,"bid_size":4,"bid_exchange":5,"bid":104.6,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":105.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250407,"strike":5790000,"right":"P"},"ohlc":{"ms_of_day":55991216,"open":202.43,"high":202.43,"low":96.76,"close":104.6,"volume":13,"count":5,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250407,"strike":5790000,"right":"P"},"trade":{"ms_of_day":55991216,"sequence":601452964,"size":4,"condition":18,"price":104.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250407,"strike":5790000,"right":"P"},"quote":{"ms_of_day":55991216,"bid_size":37,"bid_exchange":5,"bid":101.7,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":105.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"quote":{"ms_of_day":55991146,"bid_size":90,"bid_exchange":47,"bid":1.51,"bid_condition":50,"ask_size":110,"ask_exchange":11,"ask":1.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"ohlc":{"ms_of_day":55991226,"open":12.62,"high":18.23,"low":1.11,"close":1.51,"volume":23485,"count":3939,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"trade":{"ms_of_day":55991226,"sequence":-62279778,"size":2,"condition":125,"price":1.51,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"quote":{"ms_of_day":55991227,"bid_size":90,"bid_exchange":47,"bid":1.51,"bid_condition":50,"ask_size":120,"ask_exchange":11,"ask":1.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55991222,"bid_size":15,"bid_exchange":5,"bid":7.8,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":8.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"ohlc":{"ms_of_day":55991227,"open":19.9,"high":51.0,"low":4.8,"close":7.99,"volume":22001,"count":7603,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"trade":{"ms_of_day":55991227,"sequence":601455148,"size":1,"condition":130,"price":7.99,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55991227,"bid_size":8,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":49,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55991227,"open":30.02,"high":33.0,"low":0.79,"close":2.89,"volume":80028,"count":31468,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55991227,"sequence":601455149,"size":1,"condition":130,"price":2.89,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55991228,"bid_size":8,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":39,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55991229,"bid_size":14,"bid_exchange":5,"bid":2.85,"bid_condition":50,"ask_size":39,"ask_exchange":5,"ask":2.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":481000,"right":"P"},"quote":{"ms_of_day":55991233,"bid_size":51,"bid_exchange":1,"bid":1.51,"bid_condition":50,"ask_size":120,"ask_exchange":11,"ask":1.53,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":360000,"right":"P"},"quote":{"ms_of_day":55991229,"bid_size":12,"bid_exchange":60,"bid":5.5,"bid_condition":50,"ask_size":10,"ask_exchange":69,"ask":5.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250407,"strike":5775000,"right":"P"},"quote":{"ms_of_day":55991234,"bid_size":3,"bid_exchange":5,"bid":94.6,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":97.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55991236,"bid_size":15,"bid_exchange":5,"bid":7.8,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250516,"strike":5810000,"right":"C"},"quote":{"ms_of_day":55991239,"bid_size":1,"bid_exchange":5,"bid":96.6,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":97.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250516,"strike":5810000,"right":"C"},"ohlc":{"ms_of_day":55991239,"open":82.14,"high":97.2,"low":82.1,"close":96.7,"volume":21,"count":6,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250516,"strike":5810000,"right":"C"},"trade":{"ms_of_day":55991239,"sequence":601458655,"size":8,"condition":18,"price":96.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55991237,"bid_size":10,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":64,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55991240,"open":128.4,"high":135.0,"low":1.7,"close":3.1,"volume":37193,"count":13809,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55991240,"sequence":601458969,"size":9,"condition":18,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55991240,"bid_size":1,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":64,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55991240,"bid_size":1,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":64,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55991240,"open":128.4,"high":135.0,"low":1.7,"close":3.1,"volume":37194,"count":13810,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55991240,"sequence":601458996,"size":1,"condition":18,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55991240,"bid_size":90,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55991244,"bid_size":10,"bid_exchange":5,"bid":7.8,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250328,"strike":610000,"right":"C"},"quote":{"ms_of_day":55991239,"bid_size":69,"bid_exchange":11,"bid":3.3,"bid_condition":50,"ask_size":2,"ask_exchange":47,"ask":3.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55991238,"bid_size":666,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":119,"ask_exchange":46,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55991246,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":7024,"count":2624,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55991246,"sequence":-1410332118,"size":3,"condition":125,"price":4.34,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55991238,"bid_size":666,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":119,"ask_exchange":46,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55991246,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":7026,"count":2625,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55991246,"sequence":-1410332117,"size":2,"condition":125,"price":4.34,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55991238,"bid_size":666,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":119,"ask_exchange":46,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55991251,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":7031,"count":2626,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55991251,"sequence":-1410331767,"size":5,"condition":125,"price":4.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55991244,"bid_size":39,"bid_exchange":11,"bid":1.62,"bid_condition":50,"ask_size":49,"ask_exchange":73,"ask":1.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"ohlc":{"ms_of_day":55991244,"open":19.35,"high":19.4,"low":1.47,"close":1.63,"volume":3489,"count":1181,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"trade":{"ms_of_day":55991244,"sequence":1417791095,"size":14,"condition":18,"price":1.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"quote":{"ms_of_day":55991263,"bid_size":1,"bid_exchange":31,"bid":6.6,"bid_condition":50,"ask_size":20,"ask_exchange":7,"ask":6.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"ohlc":{"ms_of_day":55991263,"open":4.2,"high":17.85,"low":3.05,"close":6.64,"volume":80102,"count":17637,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"trade":{"ms_of_day":55991263,"sequence":35056980,"size":3,"condition":18,"price":6.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"quote":{"ms_of_day":55991263,"bid_size":101,"bid_exchange":42,"bid":6.55,"bid_condition":50,"ask_size":20,"ask_exchange":7,"ask":6.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55991263,"bid_size":7,"bid_exchange":1,"bid":3.95,"bid_condition":50,"ask_size":319,"ask_exchange":46,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55991263,"open":3.32,"high":13.69,"low":2.55,"close":4.0,"volume":203327,"count":43830,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55991263,"sequence":35057051,"size":1,"condition":18,"price":4.0,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55991263,"bid_size":5,"bid_exchange":22,"bid":3.95,"bid_condition":50,"ask_size":319,"ask_exchange":46,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":265000,"right":"C"},"quote":{"ms_of_day":55991264,"bid_size":5,"bid_exchange":1,"bid":35.9,"bid_condition":50,"ask_size":12,"ask_exchange":60,"ask":35.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":265000,"right":"C"},"ohlc":{"ms_of_day":55991264,"open":16.3,"high":44.5,"low":15.5,"close":35.9,"volume":808,"count":235,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":265000,"right":"C"},"trade":{"ms_of_day":55991264,"sequence":35057416,"size":5,"condition":18,"price":35.95,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"quote":{"ms_of_day":55991263,"bid_size":1,"bid_exchange":6,"bid":6.6,"bid_condition":50,"ask_size":20,"ask_exchange":7,"ask":6.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"C"},"quote":{"ms_of_day":55991264,"bid_size":64,"bid_exchange":42,"bid":8.2,"bid_condition":50,"ask_size":11,"ask_exchange":76,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"C"},"ohlc":{"ms_of_day":55991264,"open":4.4,"high":20.0,"low":3.45,"close":8.3,"volume":24167,"count":6021,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"C"},"trade":{"ms_of_day":55991264,"sequence":35057274,"size":3,"condition":18,"price":8.3,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55991263,"bid_size":79,"bid_exchange":43,"bid":51.1,"bid_condition":50,"ask_size":25,"ask_exchange":11,"ask":51.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55991264,"open":25.8,"high":61.14,"low":23.4,"close":51.25,"volume":2896,"count":559,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55991264,"sequence":35057292,"size":5,"condition":18,"price":51.25,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55991263,"bid_size":5,"bid_exchange":22,"bid":3.95,"bid_condition":50,"ask_size":319,"ask_exchange":46,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55991264,"open":3.32,"high":13.69,"low":2.55,"close":4.0,"volume":203337,"count":43831,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55991264,"sequence":35057424,"size":10,"condition":18,"price":4.0,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55991263,"bid_size":5,"bid_exchange":22,"bid":3.95,"bid_condition":50,"ask_size":319,"ask_exchange":46,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55991264,"open":3.32,"high":13.69,"low":2.55,"close":4.0,"volume":203342,"count":43832,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55991264,"sequence":35057464,"size":5,"condition":18,"price":4.0,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55991264,"bid_size":1,"bid_exchange":31,"bid":3.95,"bid_condition":50,"ask_size":319,"ask_exchange":46,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":265000,"right":"C"},"quote":{"ms_of_day":55991264,"bid_size":51,"bid_exchange":11,"bid":35.8,"bid_condition":50,"ask_size":12,"ask_exchange":60,"ask":35.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":265000,"right":"C"},"quote":{"ms_of_day":55991264,"bid_size":1,"bid_exchange":6,"bid":35.9,"bid_condition":50,"ask_size":12,"ask_exchange":60,"ask":35.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"C"},"quote":{"ms_of_day":55990639,"bid_size":1,"bid_exchange":1,"bid":5.35,"bid_condition":50,"ask_size":596,"ask_exchange":5,"ask":5.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55991262,"open":2.36,"high":5.83,"low":1.8,"close":5.39,"volume":12820,"count":3512,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"C"},"trade":{"ms_of_day":55991262,"sequence":-629284006,"size":1,"condition":130,"price":5.39,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"P"},"quote":{"ms_of_day":55990635,"bid_size":77,"bid_exchange":42,"bid":2.83,"bid_condition":50,"ask_size":885,"ask_exchange":42,"ask":2.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55991262,"open":12.8,"high":12.8,"low":2.73,"close":2.85,"volume":5716,"count":2547,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"P"},"trade":{"ms_of_day":55991262,"sequence":-629284003,"size":1,"condition":130,"price":2.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"C"},"quote":{"ms_of_day":55991263,"bid_size":50,"bid_exchange":6,"bid":5.25,"bid_condition":50,"ask_size":596,"ask_exchange":5,"ask":5.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55991264,"bid_size":133,"bid_exchange":5,"bid":3.9,"bid_condition":50,"ask_size":319,"ask_exchange":46,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55991264,"open":3.32,"high":13.69,"low":2.55,"close":4.0,"volume":203343,"count":43833,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55991264,"sequence":35057986,"size":1,"condition":18,"price":4.0,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55991264,"bid_size":133,"bid_exchange":5,"bid":3.9,"bid_condition":50,"ask_size":319,"ask_exchange":46,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55991264,"open":3.32,"high":13.69,"low":2.55,"close":4.0,"volume":203344,"count":43834,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55991264,"sequence":35057987,"size":1,"condition":18,"price":4.0,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":280000,"right":"C"},"quote":{"ms_of_day":55991263,"bid_size":66,"bid_exchange":11,"bid":17.9,"bid_condition":50,"ask_size":18,"ask_exchange":46,"ask":18.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55991264,"open":7.1,"high":26.12,"low":5.98,"close":18.0,"volume":13806,"count":3296,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":280000,"right":"C"},"trade":{"ms_of_day":55991264,"sequence":35057936,"size":1,"condition":18,"price":18.0,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"C"},"quote":{"ms_of_day":55991264,"bid_size":64,"bid_exchange":42,"bid":8.2,"bid_condition":50,"ask_size":7,"ask_exchange":11,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":280000,"right":"C"},"quote":{"ms_of_day":55991264,"bid_size":1,"bid_exchange":6,"bid":17.95,"bid_condition":50,"ask_size":18,"ask_exchange":46,"ask":18.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":499000,"right":"C"},"quote":{"ms_of_day":55991259,"bid_size":195,"bid_exchange":42,"bid":1.47,"bid_condition":50,"ask_size":2,"ask_exchange":46,"ask":1.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":499000,"right":"C"},"ohlc":{"ms_of_day":55991263,"open":12.04,"high":13.67,"low":1.18,"close":1.48,"volume":827,"count":182,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":499000,"right":"C"},"trade":{"ms_of_day":55991263,"sequence":-62276570,"size":2,"condition":18,"price":1.48,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":280000,"right":"C"},"quote":{"ms_of_day":55991264,"bid_size":1,"bid_exchange":6,"bid":17.95,"bid_condition":50,"ask_size":18,"ask_exchange":46,"ask":18.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55991264,"open":7.1,"high":26.12,"low":5.98,"close":18.0,"volume":13807,"count":3297,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":280000,"right":"C"},"trade":{"ms_of_day":55991264,"sequence":35057951,"size":1,"condition":18,"price":18.0,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":499000,"right":"C"},"quote":{"ms_of_day":55991263,"bid_size":195,"bid_exchange":42,"bid":1.47,"bid_condition":50,"ask_size":62,"ask_exchange":6,"ask":1.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250404,"strike":499000,"right":"C"},"quote":{"ms_of_day":55991263,"bid_size":239,"bid_exchange":1,"bid":1.47,"bid_condition":50,"ask_size":62,"ask_exchange":6,"ask":1.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250417,"strike":280000,"right":"C"},"quote":{"ms_of_day":55991264,"bid_size":66,"bid_exchange":11,"bid":17.9,"bid_condition":50,"ask_size":18,"ask_exchange":46,"ask":18.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55991265,"bid_size":72,"bid_exchange":43,"bid":51.1,"bid_condition":50,"ask_size":25,"ask_exchange":11,"ask":51.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":272500,"right":"C"},"quote":{"ms_of_day":55991265,"bid_size":4,"bid_exchange":1,"bid":8.25,"bid_condition":50,"ask_size":7,"ask_exchange":11,"ask":8.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55991265,"bid_size":1,"bid_exchange":1,"bid":3.95,"bid_condition":50,"ask_size":319,"ask_exchange":46,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55991266,"bid_size":38,"bid_exchange":47,"bid":3.95,"bid_condition":50,"ask_size":319,"ask_exchange":46,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55991268,"bid_size":666,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":119,"ask_exchange":46,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55991268,"bid_size":530,"bid_exchange":6,"bid":0.26,"bid_condition":50,"ask_size":507,"ask_exchange":22,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55991268,"open":2.82,"high":7.16,"low":0.09,"close":0.27,"volume":491094,"count":67204,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55991268,"sequence":601465559,"size":1,"condition":18,"price":0.27,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55991269,"bid_size":10,"bid_exchange":73,"bid":0.27,"bid_condition":50,"ask_size":507,"ask_exchange":22,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55991269,"bid_size":110,"bid_exchange":73,"bid":0.27,"bid_condition":50,"ask_size":507,"ask_exchange":22,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55991266,"bid_size":38,"bid_exchange":47,"bid":3.95,"bid_condition":50,"ask_size":300,"ask_exchange":46,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55991266,"open":3.32,"high":13.69,"low":2.55,"close":4.0,"volume":203345,"count":43835,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55991266,"sequence":35059894,"size":1,"condition":18,"price":4.0,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250425,"strike":37000,"right":"C"},"quote":{"ms_of_day":55991255,"bid_size":45,"bid_exchange":69,"bid":2.72,"bid_condition":50,"ask_size":476,"ask_exchange":1,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250425,"strike":37000,"right":"C"},"ohlc":{"ms_of_day":55991271,"open":5.95,"high":7.45,"low":2.56,"close":2.75,"volume":391,"count":83,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250425,"strike":37000,"right":"C"},"trade":{"ms_of_day":55991271,"sequence":38909038,"size":35,"condition":125,"price":2.75,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":220000,"right":"P"},"quote":{"ms_of_day":55991119,"bid_size":5,"bid_exchange":43,"bid":4.35,"bid_condition":50,"ask_size":151,"ask_exchange":43,"ask":4.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":220000,"right":"P"},"ohlc":{"ms_of_day":55991268,"open":24.05,"high":27.48,"low":3.2,"close":4.35,"volume":1761,"count":438,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":220000,"right":"P"},"trade":{"ms_of_day":55991268,"sequence":35061156,"size":5,"condition":18,"price":4.35,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":220000,"right":"P"},"quote":{"ms_of_day":55991268,"bid_size":39,"bid_exchange":22,"bid":4.3,"bid_condition":50,"ask_size":118,"ask_exchange":43,"ask":4.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250425,"strike":220000,"right":"P"},"quote":{"ms_of_day":55991268,"bid_size":39,"bid_exchange":22,"bid":4.3,"bid_condition":50,"ask_size":118,"ask_exchange":43,"ask":4.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":310000,"right":"C"},"quote":{"ms_of_day":55991266,"bid_size":318,"bid_exchange":65,"bid":3.4,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":3.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":310000,"right":"C"},"ohlc":{"ms_of_day":55991268,"open":1.95,"high":7.3,"low":1.65,"close":3.45,"volume":6806,"count":2172,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":310000,"right":"C"},"trade":{"ms_of_day":55991268,"sequence":35061413,"size":1,"condition":18,"price":3.45,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":310000,"right":"C"},"quote":{"ms_of_day":55991268,"bid_size":318,"bid_exchange":65,"bid":3.4,"bid_condition":50,"ask_size":193,"ask_exchange":65,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55991268,"bid_size":2,"bid_exchange":47,"bid":3.95,"bid_condition":50,"ask_size":300,"ask_exchange":46,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55991273,"bid_size":39,"bid_exchange":11,"bid":1.62,"bid_condition":50,"ask_size":49,"ask_exchange":73,"ask":1.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":310000,"right":"C"},"quote":{"ms_of_day":55991268,"bid_size":330,"bid_exchange":65,"bid":3.4,"bid_condition":50,"ask_size":193,"ask_exchange":65,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55991268,"bid_size":38,"bid_exchange":47,"bid":3.95,"bid_condition":50,"ask_size":300,"ask_exchange":46,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":360000,"right":"C"},"quote":{"ms_of_day":55991266,"bid_size":161,"bid_exchange":43,"bid":6.45,"bid_condition":50,"ask_size":15,"ask_exchange":7,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":360000,"right":"C"},"ohlc":{"ms_of_day":55991269,"open":3.1,"high":9.25,"low":2.65,"close":6.5,"volume":807,"count":339,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":360000,"right":"C"},"trade":{"ms_of_day":55991269,"sequence":35062194,"size":15,"condition":18,"price":6.5,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":360000,"right":"C"},"quote":{"ms_of_day":55991269,"bid_size":161,"bid_exchange":43,"bid":6.45,"bid_condition":50,"ask_size":265,"ask_exchange":43,"ask":6.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":550000,"right":"C"},"quote":{"ms_of_day":55991124,"bid_size":265,"bid_exchange":65,"bid":1.07,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":1.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":550000,"right":"C"},"ohlc":{"ms_of_day":55991269,"open":0.69,"high":1.5,"low":0.59,"close":1.09,"volume":481,"count":94,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":550000,"right":"C"},"trade":{"ms_of_day":55991269,"sequence":35062252,"size":1,"condition":18,"price":1.09,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":550000,"right":"C"},"quote":{"ms_of_day":55991269,"bid_size":265,"bid_exchange":65,"bid":1.07,"bid_condition":50,"ask_size":29,"ask_exchange":69,"ask":1.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55991269,"bid_size":68,"bid_exchange":11,"bid":51.1,"bid_condition":50,"ask_size":25,"ask_exchange":11,"ask":51.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":360000,"right":"C"},"quote":{"ms_of_day":55991269,"bid_size":156,"bid_exchange":43,"bid":6.45,"bid_condition":50,"ask_size":265,"ask_exchange":43,"ask":6.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":550000,"right":"C"},"quote":{"ms_of_day":55991269,"bid_size":6,"bid_exchange":1,"bid":1.08,"bid_condition":50,"ask_size":29,"ask_exchange":69,"ask":1.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"META","expiration":20250404,"strike":645000,"right":"C"},"quote":{"ms_of_day":55991279,"bid_size":39,"bid_exchange":11,"bid":1.62,"bid_condition":50,"ask_size":49,"ask_exchange":73,"ask":1.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55991270,"bid_size":25,"bid_exchange":69,"bid":1.18,"bid_condition":50,"ask_size":20,"ask_exchange":7,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"ohlc":{"ms_of_day":55991270,"open":2.47,"high":6.83,"low":0.89,"close":1.2,"volume":185347,"count":37704,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"trade":{"ms_of_day":55991270,"sequence":35063742,"size":20,"condition":18,"price":1.2,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55991270,"bid_size":25,"bid_exchange":69,"bid":1.18,"bid_condition":50,"ask_size":16,"ask_exchange":60,"ask":1.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55991271,"bid_size":30,"bid_exchange":1,"bid":1.19,"bid_condition":50,"ask_size":16,"ask_exchange":60,"ask":1.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250411,"strike":11500,"right":"P"},"quote":{"ms_of_day":55990872,"bid_size":2,"bid_exchange":43,"bid":0.19,"bid_condition":50,"ask_size":1265,"ask_exchange":46,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250411,"strike":11500,"right":"P"},"ohlc":{"ms_of_day":55991272,"open":1.16,"high":1.47,"low":0.19,"close":0.19,"volume":1013,"count":116,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250411,"strike":11500,"right":"P"},"trade":{"ms_of_day":55991272,"sequence":38911907,"size":2,"condition":18,"price":0.19,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250411,"strike":11500,"right":"P"},"quote":{"ms_of_day":55991272,"bid_size":511,"bid_exchange":69,"bid":0.18,"bid_condition":50,"ask_size":1265,"ask_exchange":46,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250411,"strike":11500,"right":"P"},"quote":{"ms_of_day":55991273,"bid_size":511,"bid_exchange":69,"bid":0.18,"bid_condition":50,"ask_size":1003,"ask_exchange":46,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55991269,"bid_size":38,"bid_exchange":47,"bid":3.95,"bid_condition":50,"ask_size":300,"ask_exchange":46,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55991271,"open":3.32,"high":13.69,"low":2.55,"close":4.0,"volume":203371,"count":43836,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55991271,"sequence":35064828,"size":26,"condition":18,"price":4.0,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55991271,"bid_size":38,"bid_exchange":47,"bid":3.95,"bid_condition":50,"ask_size":274,"ask_exchange":46,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55991271,"bid_size":38,"bid_exchange":47,"bid":3.95,"bid_condition":50,"ask_size":274,"ask_exchange":46,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55991273,"open":3.32,"high":13.69,"low":2.55,"close":4.0,"volume":203372,"count":43837,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55991273,"sequence":35066345,"size":1,"condition":18,"price":4.0,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55991273,"bid_size":38,"bid_exchange":47,"bid":3.95,"bid_condition":50,"ask_size":273,"ask_exchange":46,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":322500,"right":"P"},"quote":{"ms_of_day":55991288,"bid_size":18,"bid_exchange":76,"bid":6.55,"bid_condition":50,"ask_size":17,"ask_exchange":9,"ask":6.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250328,"strike":15000,"right":"C"},"quote":{"ms_of_day":55230678,"bid_size":0,"bid_exchange":22,"bid":0.0,"bid_condition":50,"ask_size":152,"ask_exchange":73,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250328,"strike":15000,"right":"C"},"ohlc":{"ms_of_day":55991292,"open":1.47,"high":1.59,"low":0.01,"close":0.01,"volume":1701,"count":298,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250328,"strike":15000,"right":"C"},"trade":{"ms_of_day":55991292,"sequence":-122693091,"size":1,"condition":130,"price":0.01,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250425,"strike":13500,"right":"C"},"quote":{"ms_of_day":55991292,"bid_size":30,"bid_exchange":11,"bid":0.92,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":0.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250425,"strike":13500,"right":"C"},"ohlc":{"ms_of_day":55991292,"open":0.56,"high":1.4,"low":0.37,"close":0.95,"volume":233,"count":40,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250425,"strike":13500,"right":"C"},"trade":{"ms_of_day":55991292,"sequence":-122693088,"size":1,"condition":130,"price":0.95,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250425,"strike":13500,"right":"C"},"quote":{"ms_of_day":55991292,"bid_size":30,"bid_exchange":11,"bid":0.92,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":0.96,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLL","expiration":20250425,"strike":13500,"right":"C"},"quote":{"ms_of_day":55991293,"bid_size":30,"bid_exchange":11,"bid":0.92,"bid_condition":50,"ask_size":35,"ask_exchange":69,"ask":0.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":44500,"right":"C"},"quote":{"ms_of_day":55991292,"bid_size":13,"bid_exchange":31,"bid":0.8,"bid_condition":50,"ask_size":389,"ask_exchange":65,"ask":0.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":44500,"right":"C"},"ohlc":{"ms_of_day":55991292,"open":1.7,"high":2.76,"low":0.42,"close":0.83,"volume":14255,"count":1639,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":44500,"right":"C"},"trade":{"ms_of_day":55991292,"sequence":-629277185,"size":1,"condition":18,"price":0.83,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":44500,"right":"C"},"quote":{"ms_of_day":55991293,"bid_size":202,"bid_exchange":42,"bid":0.8,"bid_condition":50,"ask_size":389,"ask_exchange":65,"ask":0.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250328,"strike":44500,"right":"C"},"quote":{"ms_of_day":55991293,"bid_size":212,"bid_exchange":42,"bid":0.8,"bid_condition":50,"ask_size":389,"ask_exchange":65,"ask":0.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55991294,"bid_size":666,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":119,"ask_exchange":46,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55991273,"bid_size":70,"bid_exchange":11,"bid":3.5,"bid_condition":50,"ask_size":220,"ask_exchange":4,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"ohlc":{"ms_of_day":55991281,"open":54.0,"high":57.4,"low":0.95,"close":3.55,"volume":134553,"count":26179,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"trade":{"ms_of_day":55991281,"sequence":35069016,"size":2,"condition":130,"price":3.55,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55991272,"bid_size":5,"bid_exchange":73,"bid":1.1,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"ohlc":{"ms_of_day":55991281,"open":44.35,"high":48.38,"low":0.36,"close":1.11,"volume":76711,"count":13170,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"trade":{"ms_of_day":55991281,"sequence":35069017,"size":2,"condition":130,"price":1.11,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55991269,"bid_size":68,"bid_exchange":11,"bid":51.1,"bid_condition":50,"ask_size":25,"ask_exchange":11,"ask":51.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55991279,"open":25.8,"high":61.14,"low":23.4,"close":51.25,"volume":2901,"count":560,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55991279,"sequence":35069341,"size":5,"condition":18,"price":51.25,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20251121,"strike":400000,"right":"C"},"quote":{"ms_of_day":55991295,"bid_size":750,"bid_exchange":43,"bid":35.1,"bid_condition":50,"ask_size":267,"ask_exchange":43,"ask":37.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20251121,"strike":400000,"right":"C"},"ohlc":{"ms_of_day":55991295,"open":70.32,"high":77.5,"low":24.65,"close":36.8,"volume":3249,"count":121,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20251121,"strike":400000,"right":"C"},"trade":{"ms_of_day":55991295,"sequence":-626880334,"size":1,"condition":18,"price":36.8,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20251121,"strike":400000,"right":"C"},"quote":{"ms_of_day":55991297,"bid_size":750,"bid_exchange":43,"bid":35.1,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":36.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20251121,"strike":400000,"right":"C"},"quote":{"ms_of_day":55991297,"bid_size":750,"bid_exchange":43,"bid":35.1,"bid_condition":50,"ask_size":267,"ask_exchange":43,"ask":37.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55991283,"bid_size":70,"bid_exchange":11,"bid":3.5,"bid_condition":50,"ask_size":188,"ask_exchange":65,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55991284,"bid_size":5,"bid_exchange":73,"bid":1.1,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":305000,"right":"C"},"quote":{"ms_of_day":55991272,"bid_size":165,"bid_exchange":42,"bid":0.2,"bid_condition":50,"ask_size":51,"ask_exchange":73,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":305000,"right":"C"},"ohlc":{"ms_of_day":55991281,"open":1.45,"high":1.89,"low":0.18,"close":0.2,"volume":30138,"count":7043,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":305000,"right":"C"},"trade":{"ms_of_day":55991281,"sequence":35070222,"size":2,"condition":130,"price":0.2,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":295000,"right":"C"},"quote":{"ms_of_day":55991270,"bid_size":4,"bid_exchange":1,"bid":0.63,"bid_condition":50,"ask_size":15,"ask_exchange":60,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":295000,"right":"C"},"ohlc":{"ms_of_day":55991281,"open":1.88,"high":4.5,"low":0.53,"close":0.64,"volume":83281,"count":17896,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":295000,"right":"C"},"trade":{"ms_of_day":55991281,"sequence":35070225,"size":2,"condition":130,"price":0.64,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55991273,"bid_size":38,"bid_exchange":47,"bid":3.95,"bid_condition":50,"ask_size":273,"ask_exchange":46,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55991281,"open":3.32,"high":13.69,"low":2.55,"close":4.0,"volume":203377,"count":43838,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"trade":{"ms_of_day":55991281,"sequence":35070418,"size":5,"condition":18,"price":4.0,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55991286,"bid_size":70,"bid_exchange":11,"bid":3.5,"bid_condition":50,"ask_size":177,"ask_exchange":4,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55991282,"bid_size":37,"bid_exchange":7,"bid":3.95,"bid_condition":50,"ask_size":273,"ask_exchange":46,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":295000,"right":"C"},"quote":{"ms_of_day":55991283,"bid_size":34,"bid_exchange":73,"bid":0.63,"bid_condition":50,"ask_size":15,"ask_exchange":60,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":295000,"right":"C"},"quote":{"ms_of_day":55991283,"bid_size":4,"bid_exchange":1,"bid":0.63,"bid_condition":50,"ask_size":15,"ask_exchange":60,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"C"},"quote":{"ms_of_day":55991283,"bid_size":5,"bid_exchange":1,"bid":3.95,"bid_condition":50,"ask_size":273,"ask_exchange":46,"ask":4.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55991288,"bid_size":5,"bid_exchange":73,"bid":1.1,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":305000,"right":"C"},"quote":{"ms_of_day":55991285,"bid_size":165,"bid_exchange":42,"bid":0.2,"bid_condition":50,"ask_size":51,"ask_exchange":73,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":305000,"right":"C"},"quote":{"ms_of_day":55991285,"bid_size":165,"bid_exchange":42,"bid":0.2,"bid_condition":50,"ask_size":12,"ask_exchange":7,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":300000,"right":"C"},"quote":{"ms_of_day":55991288,"bid_size":21,"bid_exchange":11,"bid":19.9,"bid_condition":50,"ask_size":47,"ask_exchange":60,"ask":20.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":300000,"right":"C"},"ohlc":{"ms_of_day":55991288,"open":9.1,"high":26.6,"low":7.65,"close":20.0,"volume":6626,"count":1559,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":300000,"right":"C"},"trade":{"ms_of_day":55991288,"sequence":35072619,"size":10,"condition":18,"price":20.0,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":300000,"right":"C"},"quote":{"ms_of_day":55991289,"bid_size":36,"bid_exchange":47,"bid":19.9,"bid_condition":50,"ask_size":47,"ask_exchange":60,"ask":20.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55991294,"bid_size":70,"bid_exchange":11,"bid":3.5,"bid_condition":50,"ask_size":171,"ask_exchange":4,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"ohlc":{"ms_of_day":55991296,"open":54.0,"high":57.4,"low":0.95,"close":3.55,"volume":134554,"count":26180,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"trade":{"ms_of_day":55991296,"sequence":35073579,"size":1,"condition":130,"price":3.55,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55991288,"bid_size":5,"bid_exchange":73,"bid":1.1,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"ohlc":{"ms_of_day":55991296,"open":44.35,"high":48.38,"low":0.36,"close":1.11,"volume":76712,"count":13171,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"trade":{"ms_of_day":55991296,"sequence":35073580,"size":1,"condition":130,"price":1.11,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55991296,"bid_size":5,"bid_exchange":73,"bid":1.1,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55991297,"bid_size":5,"bid_exchange":73,"bid":1.1,"bid_condition":50,"ask_size":27,"ask_exchange":42,"ask":1.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250516,"strike":300000,"right":"C"},"quote":{"ms_of_day":55991292,"bid_size":66,"bid_exchange":42,"bid":19.9,"bid_condition":50,"ask_size":47,"ask_exchange":60,"ask":20.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IBN","expiration":20250919,"strike":34000,"right":"C"},"quote":{"ms_of_day":55991318,"bid_size":185,"bid_exchange":65,"bid":0.9,"bid_condition":50,"ask_size":27,"ask_exchange":22,"ask":1.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55991294,"bid_size":70,"bid_exchange":11,"bid":3.5,"bid_condition":50,"ask_size":171,"ask_exchange":4,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"ohlc":{"ms_of_day":55991300,"open":54.0,"high":57.4,"low":0.95,"close":3.56,"volume":134556,"count":26181,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"trade":{"ms_of_day":55991300,"sequence":35074694,"size":2,"condition":130,"price":3.56,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55991298,"bid_size":5,"bid_exchange":73,"bid":1.1,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"ohlc":{"ms_of_day":55991300,"open":44.35,"high":48.38,"low":0.36,"close":1.11,"volume":76714,"count":13172,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"trade":{"ms_of_day":55991300,"sequence":35074695,"size":2,"condition":130,"price":1.11,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250407,"strike":5775000,"right":"P"},"quote":{"ms_of_day":55991320,"bid_size":3,"bid_exchange":5,"bid":94.6,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":97.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":295000,"right":"C"},"quote":{"ms_of_day":55991292,"bid_size":4,"bid_exchange":1,"bid":0.63,"bid_condition":50,"ask_size":5,"ask_exchange":73,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":295000,"right":"C"},"ohlc":{"ms_of_day":55991296,"open":1.88,"high":4.5,"low":0.53,"close":0.64,"volume":83282,"count":17897,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":295000,"right":"C"},"trade":{"ms_of_day":55991296,"sequence":35075407,"size":1,"condition":130,"price":0.64,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":305000,"right":"C"},"quote":{"ms_of_day":55991285,"bid_size":165,"bid_exchange":42,"bid":0.2,"bid_condition":50,"ask_size":12,"ask_exchange":7,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":305000,"right":"C"},"ohlc":{"ms_of_day":55991296,"open":1.45,"high":1.89,"low":0.18,"close":0.2,"volume":30139,"count":7044,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":305000,"right":"C"},"trade":{"ms_of_day":55991296,"sequence":35075411,"size":1,"condition":130,"price":0.2,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":295000,"right":"C"},"quote":{"ms_of_day":55991296,"bid_size":40,"bid_exchange":42,"bid":0.63,"bid_condition":50,"ask_size":5,"ask_exchange":73,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55991302,"bid_size":5,"bid_exchange":73,"bid":1.1,"bid_condition":50,"ask_size":17,"ask_exchange":60,"ask":1.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55991290,"bid_size":29,"bid_exchange":5,"bid":34.8,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":35.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55991326,"open":55.93,"high":55.93,"low":23.9,"close":34.96,"volume":756,"count":159,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55991326,"sequence":601474023,"size":1,"condition":130,"price":34.96,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55991317,"bid_size":76,"bid_exchange":5,"bid":9.4,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":9.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"C"},"ohlc":{"ms_of_day":55991326,"open":37.0,"high":42.9,"low":5.5,"close":9.51,"volume":13268,"count":2851,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"C"},"trade":{"ms_of_day":55991326,"sequence":601474010,"size":1,"condition":130,"price":9.51,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":265000,"right":"P"},"quote":{"ms_of_day":55991303,"bid_size":5,"bid_exchange":73,"bid":1.1,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":1.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":295000,"right":"C"},"quote":{"ms_of_day":55991298,"bid_size":30,"bid_exchange":47,"bid":0.63,"bid_condition":50,"ask_size":5,"ask_exchange":73,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250620,"strike":11020,"right":"C"},"quote":{"ms_of_day":55991082,"bid_size":100,"bid_exchange":1,"bid":0.25,"bid_condition":50,"ask_size":1825,"ask_exchange":4,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250620,"strike":11020,"right":"C"},"ohlc":{"ms_of_day":55991327,"open":0.24,"high":0.34,"low":0.16,"close":0.27,"volume":13863,"count":557,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250620,"strike":11020,"right":"C"},"trade":{"ms_of_day":55991327,"sequence":-629275097,"size":1,"condition":18,"price":0.27,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250620,"strike":11020,"right":"C"},"quote":{"ms_of_day":55991327,"bid_size":100,"bid_exchange":1,"bid":0.25,"bid_condition":50,"ask_size":1824,"ask_exchange":4,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250620,"strike":11020,"right":"C"},"quote":{"ms_of_day":55991327,"bid_size":100,"bid_exchange":1,"bid":0.25,"bid_condition":50,"ask_size":1824,"ask_exchange":4,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250620,"strike":11020,"right":"C"},"ohlc":{"ms_of_day":55991327,"open":0.24,"high":0.34,"low":0.16,"close":0.27,"volume":13864,"count":558,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250620,"strike":11020,"right":"C"},"trade":{"ms_of_day":55991327,"sequence":-629275094,"size":1,"condition":18,"price":0.27,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250620,"strike":11020,"right":"C"},"quote":{"ms_of_day":55991327,"bid_size":100,"bid_exchange":1,"bid":0.25,"bid_condition":50,"ask_size":1824,"ask_exchange":4,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250620,"strike":11020,"right":"C"},"ohlc":{"ms_of_day":55991327,"open":0.24,"high":0.34,"low":0.16,"close":0.27,"volume":13876,"count":559,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250620,"strike":11020,"right":"C"},"trade":{"ms_of_day":55991327,"sequence":-629275093,"size":12,"condition":18,"price":0.27,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250620,"strike":11020,"right":"C"},"quote":{"ms_of_day":55991327,"bid_size":100,"bid_exchange":1,"bid":0.25,"bid_condition":50,"ask_size":1824,"ask_exchange":4,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250620,"strike":11020,"right":"C"},"ohlc":{"ms_of_day":55991327,"open":0.24,"high":0.34,"low":0.16,"close":0.27,"volume":13877,"count":560,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250620,"strike":11020,"right":"C"},"trade":{"ms_of_day":55991327,"sequence":-629275090,"size":1,"condition":18,"price":0.27,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"F","expiration":20250620,"strike":11020,"right":"C"},"quote":{"ms_of_day":55991327,"bid_size":100,"bid_exchange":1,"bid":0.25,"bid_condition":50,"ask_size":1682,"ask_exchange":4,"ask":0.27,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":305000,"right":"C"},"quote":{"ms_of_day":55991299,"bid_size":156,"bid_exchange":42,"bid":0.2,"bid_condition":50,"ask_size":12,"ask_exchange":7,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55991295,"bid_size":21,"bid_exchange":60,"bid":2.2,"bid_condition":50,"ask_size":19,"ask_exchange":7,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"ohlc":{"ms_of_day":55991300,"open":2.89,"high":9.95,"low":1.58,"close":2.23,"volume":160052,"count":36349,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"trade":{"ms_of_day":55991300,"sequence":35076440,"size":2,"condition":130,"price":2.23,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":295000,"right":"C"},"quote":{"ms_of_day":55991298,"bid_size":4,"bid_exchange":1,"bid":0.63,"bid_condition":50,"ask_size":5,"ask_exchange":73,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":295000,"right":"C"},"ohlc":{"ms_of_day":55991300,"open":1.88,"high":4.5,"low":0.53,"close":0.64,"volume":83284,"count":17898,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":295000,"right":"C"},"trade":{"ms_of_day":55991300,"sequence":35076441,"size":2,"condition":130,"price":0.64,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55991306,"bid_size":70,"bid_exchange":11,"bid":3.5,"bid_condition":50,"ask_size":171,"ask_exchange":4,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55991301,"bid_size":86,"bid_exchange":42,"bid":51.1,"bid_condition":50,"ask_size":25,"ask_exchange":11,"ask":51.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55991330,"bid_size":7,"bid_exchange":5,"bid":34.9,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":35.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55991302,"bid_size":33,"bid_exchange":42,"bid":2.2,"bid_condition":50,"ask_size":19,"ask_exchange":7,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55991303,"bid_size":6,"bid_exchange":60,"bid":2.21,"bid_condition":50,"ask_size":19,"ask_exchange":7,"ask":2.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":295000,"right":"C"},"quote":{"ms_of_day":55991303,"bid_size":4,"bid_exchange":1,"bid":0.63,"bid_condition":50,"ask_size":4,"ask_exchange":7,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55991305,"bid_size":90,"bid_exchange":42,"bid":51.1,"bid_condition":50,"ask_size":25,"ask_exchange":11,"ask":51.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":295000,"right":"C"},"quote":{"ms_of_day":55991305,"bid_size":18,"bid_exchange":60,"bid":0.63,"bid_condition":50,"ask_size":4,"ask_exchange":7,"ask":0.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55991340,"bid_size":25,"bid_exchange":43,"bid":0.19,"bid_condition":50,"ask_size":46,"ask_exchange":47,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55991340,"bid_size":25,"bid_exchange":43,"bid":0.19,"bid_condition":50,"ask_size":89,"ask_exchange":42,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250407,"strike":5790000,"right":"P"},"quote":{"ms_of_day":55991344,"bid_size":37,"bid_exchange":5,"bid":101.7,"bid_condition":50,"ask_size":4,"ask_exchange":5,"ask":104.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55991345,"bid_size":194,"bid_exchange":43,"bid":2.61,"bid_condition":50,"ask_size":25,"ask_exchange":69,"ask":2.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55991345,"open":15.61,"high":15.61,"low":1.64,"close":2.62,"volume":90570,"count":14229,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"trade":{"ms_of_day":55991345,"sequence":601475949,"size":3,"condition":18,"price":2.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55991345,"bid_size":80,"bid_exchange":73,"bid":1.15,"bid_condition":50,"ask_size":216,"ask_exchange":46,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"ohlc":{"ms_of_day":55991345,"open":16.5,"high":17.9,"low":0.57,"close":1.15,"volume":89532,"count":13603,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"trade":{"ms_of_day":55991345,"sequence":1428327685,"size":1,"condition":18,"price":1.15,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55991345,"bid_size":50,"bid_exchange":73,"bid":1.15,"bid_condition":50,"ask_size":216,"ask_exchange":46,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55991345,"bid_size":194,"bid_exchange":43,"bid":2.61,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":2.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":566000,"right":"P"},"quote":{"ms_of_day":55991345,"bid_size":51,"bid_exchange":73,"bid":1.15,"bid_condition":50,"ask_size":216,"ask_exchange":46,"ask":1.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"C"},"quote":{"ms_of_day":55991346,"bid_size":34,"bid_exchange":60,"bid":2.62,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":2.63,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":305000,"right":"C"},"quote":{"ms_of_day":55991312,"bid_size":156,"bid_exchange":42,"bid":0.2,"bid_condition":50,"ask_size":11,"ask_exchange":7,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250404,"strike":25500,"right":"C"},"quote":{"ms_of_day":55989749,"bid_size":568,"bid_exchange":31,"bid":0.27,"bid_condition":50,"ask_size":13,"ask_exchange":11,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250404,"strike":25500,"right":"C"},"ohlc":{"ms_of_day":55991344,"open":1.08,"high":1.22,"low":0.23,"close":0.28,"volume":1558,"count":212,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250404,"strike":25500,"right":"C"},"trade":{"ms_of_day":55991344,"sequence":-1152806465,"size":1,"condition":18,"price":0.28,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250404,"strike":25500,"right":"C"},"quote":{"ms_of_day":55991344,"bid_size":568,"bid_exchange":31,"bid":0.27,"bid_condition":50,"ask_size":14,"ask_exchange":69,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NOW","expiration":20250328,"strike":855000,"right":"C"},"quote":{"ms_of_day":55991198,"bid_size":27,"bid_exchange":11,"bid":0.55,"bid_condition":50,"ask_size":19,"ask_exchange":43,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NOW","expiration":20250328,"strike":855000,"right":"C"},"ohlc":{"ms_of_day":55991347,"open":29.95,"high":30.5,"low":0.55,"close":0.69,"volume":373,"count":75,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NOW","expiration":20250328,"strike":855000,"right":"C"},"trade":{"ms_of_day":55991347,"sequence":735145393,"size":1,"condition":125,"price":0.69,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PFE","expiration":20250404,"strike":25500,"right":"C"},"quote":{"ms_of_day":55991345,"bid_size":1040,"bid_exchange":42,"bid":0.27,"bid_condition":50,"ask_size":14,"ask_exchange":69,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55991327,"bid_size":70,"bid_exchange":11,"bid":3.5,"bid_condition":50,"ask_size":230,"ask_exchange":4,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55991355,"bid_size":86,"bid_exchange":5,"bid":9.4,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":9.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250425,"strike":37000,"right":"C"},"quote":{"ms_of_day":55991355,"bid_size":45,"bid_exchange":69,"bid":2.72,"bid_condition":50,"ask_size":407,"ask_exchange":73,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SMCI","expiration":20250425,"strike":37000,"right":"C"},"quote":{"ms_of_day":55991355,"bid_size":45,"bid_exchange":69,"bid":2.72,"bid_condition":50,"ask_size":407,"ask_exchange":73,"ask":2.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5780000,"right":"C"},"quote":{"ms_of_day":55991366,"bid_size":164,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":239,"ask_exchange":5,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5780000,"right":"C"},"ohlc":{"ms_of_day":55991366,"open":25.1,"high":26.2,"low":1.8,"close":3.1,"volume":3454,"count":1412,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5780000,"right":"C"},"trade":{"ms_of_day":55991366,"sequence":601480633,"size":1,"condition":18,"price":3.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5750000,"right":"C"},"quote":{"ms_of_day":55991366,"bid_size":3,"bid_exchange":5,"bid":9.5,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":9.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55991367,"bid_size":10,"bid_exchange":5,"bid":34.9,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":35.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46000,"right":"P"},"quote":{"ms_of_day":55991373,"bid_size":21,"bid_exchange":60,"bid":0.19,"bid_condition":50,"ask_size":1184,"ask_exchange":5,"ask":0.22,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46000,"right":"P"},"ohlc":{"ms_of_day":55991373,"open":0.54,"high":2.76,"low":0.01,"close":0.2,"volume":6177,"count":971,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46000,"right":"P"},"trade":{"ms_of_day":55991373,"sequence":-629271396,"size":1,"condition":18,"price":0.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46000,"right":"P"},"quote":{"ms_of_day":55991373,"bid_size":21,"bid_exchange":60,"bid":0.19,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":46000,"right":"P"},"quote":{"ms_of_day":55991373,"bid_size":21,"bid_exchange":60,"bid":0.19,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20270617,"strike":780000,"right":"C"},"quote":{"ms_of_day":55991375,"bid_size":41,"bid_exchange":47,"bid":38.1,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":41.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20270617,"strike":780000,"right":"C"},"ohlc":{"ms_of_day":55991375,"open":70.0,"high":72.0,"low":29.53,"close":40.5,"volume":98,"count":59,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20270617,"strike":780000,"right":"C"},"trade":{"ms_of_day":55991375,"sequence":-626875641,"size":1,"condition":18,"price":40.5,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20270617,"strike":780000,"right":"C"},"quote":{"ms_of_day":55991375,"bid_size":41,"bid_exchange":47,"bid":38.1,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":40.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20270617,"strike":780000,"right":"C"},"quote":{"ms_of_day":55991375,"bid_size":41,"bid_exchange":47,"bid":38.1,"bid_condition":50,"ask_size":38,"ask_exchange":73,"ask":40.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":310000,"right":"C"},"quote":{"ms_of_day":55991341,"bid_size":433,"bid_exchange":4,"bid":3.4,"bid_condition":50,"ask_size":217,"ask_exchange":65,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":310000,"right":"C"},"ohlc":{"ms_of_day":55991348,"open":1.95,"high":7.3,"low":1.65,"close":3.5,"volume":6807,"count":2173,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":310000,"right":"C"},"trade":{"ms_of_day":55991348,"sequence":35088029,"size":1,"condition":18,"price":3.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ONON","expiration":20250404,"strike":50000,"right":"C"},"quote":{"ms_of_day":55988488,"bid_size":196,"bid_exchange":46,"bid":0.27,"bid_condition":50,"ask_size":612,"ask_exchange":5,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ONON","expiration":20250404,"strike":50000,"right":"C"},"ohlc":{"ms_of_day":55991386,"open":2.8,"high":3.66,"low":0.15,"close":0.28,"volume":144,"count":68,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ONON","expiration":20250404,"strike":50000,"right":"C"},"trade":{"ms_of_day":55991386,"sequence":-1152802859,"size":1,"condition":125,"price":0.28,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ONON","expiration":20250404,"strike":50000,"right":"C"},"quote":{"ms_of_day":55991386,"bid_size":355,"bid_exchange":4,"bid":0.27,"bid_condition":50,"ask_size":612,"ask_exchange":5,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ONON","expiration":20250404,"strike":50000,"right":"C"},"quote":{"ms_of_day":55991386,"bid_size":355,"bid_exchange":4,"bid":0.27,"bid_condition":50,"ask_size":626,"ask_exchange":4,"ask":0.32,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":310000,"right":"C"},"quote":{"ms_of_day":55991350,"bid_size":433,"bid_exchange":4,"bid":3.4,"bid_condition":50,"ask_size":341,"ask_exchange":42,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":310000,"right":"C"},"quote":{"ms_of_day":55991351,"bid_size":433,"bid_exchange":4,"bid":3.4,"bid_condition":50,"ask_size":291,"ask_exchange":42,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":310000,"right":"C"},"quote":{"ms_of_day":55991351,"bid_size":433,"bid_exchange":4,"bid":3.4,"bid_condition":50,"ask_size":291,"ask_exchange":42,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":310000,"right":"C"},"ohlc":{"ms_of_day":55991353,"open":1.95,"high":7.3,"low":1.65,"close":3.5,"volume":6808,"count":2174,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":310000,"right":"C"},"trade":{"ms_of_day":55991353,"sequence":35089233,"size":1,"condition":18,"price":3.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":310000,"right":"C"},"quote":{"ms_of_day":55991353,"bid_size":433,"bid_exchange":4,"bid":3.4,"bid_condition":50,"ask_size":291,"ask_exchange":42,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":310000,"right":"C"},"quote":{"ms_of_day":55991353,"bid_size":433,"bid_exchange":4,"bid":3.4,"bid_condition":50,"ask_size":289,"ask_exchange":42,"ask":3.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":300000,"right":"P"},"quote":{"ms_of_day":55991390,"bid_size":14,"bid_exchange":73,"bid":1.65,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":1.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":300000,"right":"P"},"quote":{"ms_of_day":55991390,"bid_size":14,"bid_exchange":73,"bid":1.65,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":1.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":300000,"right":"P"},"ohlc":{"ms_of_day":55991390,"open":5.0,"high":11.1,"low":1.46,"close":1.72,"volume":2784,"count":881,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":300000,"right":"P"},"trade":{"ms_of_day":55991390,"sequence":1417800769,"size":1,"condition":18,"price":1.72,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":300000,"right":"P"},"quote":{"ms_of_day":55991390,"bid_size":13,"bid_exchange":11,"bid":1.65,"bid_condition":50,"ask_size":6,"ask_exchange":60,"ask":1.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5780000,"right":"C"},"quote":{"ms_of_day":55991397,"bid_size":154,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":229,"ask_exchange":5,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20260618,"strike":455000,"right":"P"},"quote":{"ms_of_day":55990465,"bid_size":155,"bid_exchange":42,"bid":9.89,"bid_condition":50,"ask_size":101,"ask_exchange":42,"ask":9.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20260618,"strike":455000,"right":"P"},"ohlc":{"ms_of_day":55991397,"open":12.5,"high":12.8,"low":9.23,"close":9.89,"volume":22,"count":10,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20260618,"strike":455000,"right":"P"},"trade":{"ms_of_day":55991397,"sequence":1428330904,"size":3,"condition":18,"price":9.89,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20260618,"strike":455000,"right":"P"},"quote":{"ms_of_day":55991398,"bid_size":311,"bid_exchange":42,"bid":9.89,"bid_condition":50,"ask_size":101,"ask_exchange":42,"ask":9.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20260618,"strike":455000,"right":"P"},"quote":{"ms_of_day":55991402,"bid_size":191,"bid_exchange":6,"bid":9.89,"bid_condition":50,"ask_size":101,"ask_exchange":42,"ask":9.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5780000,"right":"C"},"quote":{"ms_of_day":55991402,"bid_size":152,"bid_exchange":5,"bid":3.1,"bid_condition":50,"ask_size":229,"ask_exchange":5,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":182500,"right":"C"},"quote":{"ms_of_day":55990409,"bid_size":96,"bid_exchange":47,"bid":0.09,"bid_condition":50,"ask_size":118,"ask_exchange":73,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":182500,"right":"C"},"ohlc":{"ms_of_day":55991407,"open":11.17,"high":16.55,"low":0.07,"close":0.09,"volume":7373,"count":1484,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":182500,"right":"C"},"trade":{"ms_of_day":55991407,"sequence":-626874108,"size":1,"condition":18,"price":0.09,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":182500,"right":"C"},"quote":{"ms_of_day":55991408,"bid_size":113,"bid_exchange":7,"bid":0.09,"bid_condition":50,"ask_size":118,"ask_exchange":73,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20250328,"strike":182500,"right":"C"},"quote":{"ms_of_day":55991408,"bid_size":113,"bid_exchange":7,"bid":0.09,"bid_condition":50,"ask_size":134,"ask_exchange":7,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19620000,"right":"P"},"quote":{"ms_of_day":55990334,"bid_size":8,"bid_exchange":9,"bid":0.2,"bid_condition":50,"ask_size":49,"ask_exchange":6,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19620000,"right":"P"},"ohlc":{"ms_of_day":55991416,"open":19.46,"high":51.62,"low":0.2,"close":0.2,"volume":196,"count":80,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19620000,"right":"P"},"trade":{"ms_of_day":55991416,"sequence":843478320,"size":8,"condition":18,"price":0.2,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19620000,"right":"P"},"quote":{"ms_of_day":55991416,"bid_size":0,"bid_exchange":6,"bid":0.0,"bid_condition":50,"ask_size":49,"ask_exchange":6,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250327,"strike":19620000,"right":"P"},"quote":{"ms_of_day":55991418,"bid_size":0,"bid_exchange":9,"bid":0.0,"bid_condition":50,"ask_size":45,"ask_exchange":6,"ask":0.25,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55991419,"bid_size":41,"bid_exchange":42,"bid":0.89,"bid_condition":50,"ask_size":13,"ask_exchange":31,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"ohlc":{"ms_of_day":55991419,"open":1.21,"high":3.5,"low":0.33,"close":0.9,"volume":3420,"count":552,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"trade":{"ms_of_day":55991419,"sequence":-1344480588,"size":3,"condition":18,"price":0.9,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55991419,"bid_size":41,"bid_exchange":42,"bid":0.89,"bid_condition":50,"ask_size":11,"ask_exchange":31,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55991419,"bid_size":41,"bid_exchange":42,"bid":0.89,"bid_condition":50,"ask_size":11,"ask_exchange":31,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"ohlc":{"ms_of_day":55991419,"open":1.21,"high":3.5,"low":0.33,"close":0.9,"volume":3422,"count":553,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"trade":{"ms_of_day":55991419,"sequence":-1344480450,"size":2,"condition":18,"price":0.9,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55991419,"bid_size":41,"bid_exchange":42,"bid":0.89,"bid_condition":50,"ask_size":10,"ask_exchange":31,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55991419,"bid_size":41,"bid_exchange":42,"bid":0.89,"bid_condition":50,"ask_size":10,"ask_exchange":31,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"ohlc":{"ms_of_day":55991419,"open":1.21,"high":3.5,"low":0.33,"close":0.9,"volume":3423,"count":554,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"trade":{"ms_of_day":55991419,"sequence":-1344480357,"size":1,"condition":18,"price":0.9,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55991419,"bid_size":41,"bid_exchange":42,"bid":0.89,"bid_condition":50,"ask_size":9,"ask_exchange":31,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55991419,"bid_size":41,"bid_exchange":42,"bid":0.89,"bid_condition":50,"ask_size":9,"ask_exchange":31,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"ohlc":{"ms_of_day":55991419,"open":1.21,"high":3.5,"low":0.33,"close":0.9,"volume":3424,"count":555,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"trade":{"ms_of_day":55991419,"sequence":-1344480315,"size":1,"condition":18,"price":0.9,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"JD","expiration":20250328,"strike":42500,"right":"C"},"quote":{"ms_of_day":55991419,"bid_size":105,"bid_exchange":1,"bid":0.89,"bid_condition":50,"ask_size":9,"ask_exchange":31,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250417,"strike":210000,"right":"C"},"quote":{"ms_of_day":55991316,"bid_size":533,"bid_exchange":5,"bid":16.4,"bid_condition":50,"ask_size":4,"ask_exchange":7,"ask":16.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250417,"strike":210000,"right":"C"},"ohlc":{"ms_of_day":55991425,"open":28.4,"high":33.2,"low":7.98,"close":16.5,"volume":5680,"count":1129,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250417,"strike":210000,"right":"C"},"trade":{"ms_of_day":55991425,"sequence":-1410320770,"size":4,"condition":18,"price":16.5,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250417,"strike":210000,"right":"C"},"quote":{"ms_of_day":55991425,"bid_size":533,"bid_exchange":5,"bid":16.4,"bid_condition":50,"ask_size":110,"ask_exchange":76,"ask":16.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XYZ","expiration":20250411,"strike":71000,"right":"P"},"quote":{"ms_of_day":55989300,"bid_size":47,"bid_exchange":7,"bid":12.9,"bid_condition":50,"ask_size":15,"ask_exchange":76,"ask":13.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XYZ","expiration":20250411,"strike":71000,"right":"P"},"ohlc":{"ms_of_day":55991427,"open":8.6,"high":13.27,"low":8.6,"close":13.27,"volume":5,"count":2,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XYZ","expiration":20250411,"strike":71000,"right":"P"},"trade":{"ms_of_day":55991427,"sequence":-122681386,"size":1,"condition":130,"price":13.27,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XYZ","expiration":20250411,"strike":66000,"right":"P"},"quote":{"ms_of_day":55990605,"bid_size":32,"bid_exchange":11,"bid":8.35,"bid_condition":50,"ask_size":23,"ask_exchange":11,"ask":8.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XYZ","expiration":20250411,"strike":66000,"right":"P"},"ohlc":{"ms_of_day":55991427,"open":11.09,"high":12.02,"low":4.8,"close":8.37,"volume":11,"count":5,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XYZ","expiration":20250411,"strike":66000,"right":"P"},"trade":{"ms_of_day":55991427,"sequence":-122681380,"size":1,"condition":130,"price":8.37,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250417,"strike":210000,"right":"C"},"quote":{"ms_of_day":55991426,"bid_size":55,"bid_exchange":60,"bid":16.45,"bid_condition":50,"ask_size":110,"ask_exchange":76,"ask":16.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5470000,"right":"C"},"quote":{"ms_of_day":55991283,"bid_size":25,"bid_exchange":5,"bid":244.6,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":247.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5470000,"right":"C"},"ohlc":{"ms_of_day":55991430,"open":245.84,"high":245.84,"low":245.84,"close":245.84,"volume":1,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5470000,"right":"C"},"trade":{"ms_of_day":55991430,"sequence":601492516,"size":1,"condition":130,"price":245.84,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5470000,"right":"C"},"quote":{"ms_of_day":55991396,"bid_size":25,"bid_exchange":5,"bid":241.3,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":245.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5470000,"right":"C"},"ohlc":{"ms_of_day":55991430,"open":243.84,"high":243.84,"low":243.84,"close":243.84,"volume":1,"count":1,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5470000,"right":"C"},"trade":{"ms_of_day":55991430,"sequence":601492520,"size":1,"condition":130,"price":243.84,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250718,"strike":510000,"right":"P"},"quote":{"ms_of_day":55991430,"bid_size":82,"bid_exchange":5,"bid":5.47,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":5.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250718,"strike":510000,"right":"P"},"ohlc":{"ms_of_day":55991430,"open":7.76,"high":11.32,"low":4.62,"close":5.47,"volume":577,"count":157,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250718,"strike":510000,"right":"P"},"trade":{"ms_of_day":55991430,"sequence":1428336717,"size":1,"condition":18,"price":5.47,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250718,"strike":510000,"right":"P"},"quote":{"ms_of_day":55991431,"bid_size":82,"bid_exchange":5,"bid":5.47,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":5.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250718,"strike":510000,"right":"P"},"quote":{"ms_of_day":55991431,"bid_size":157,"bid_exchange":5,"bid":5.47,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":5.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"C"},"quote":{"ms_of_day":55991429,"bid_size":1,"bid_exchange":1,"bid":5.35,"bid_condition":50,"ask_size":596,"ask_exchange":5,"ask":5.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"P"},"quote":{"ms_of_day":55991438,"bid_size":97,"bid_exchange":1,"bid":0.55,"bid_condition":50,"ask_size":420,"ask_exchange":42,"ask":0.57,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"P"},"ohlc":{"ms_of_day":55991438,"open":6.76,"high":10.6,"low":0.45,"close":0.56,"volume":87828,"count":15438,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"P"},"trade":{"ms_of_day":55991438,"sequence":-1410319092,"size":1,"condition":18,"price":0.56,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"P"},"quote":{"ms_of_day":55991438,"bid_size":97,"bid_exchange":1,"bid":0.55,"bid_condition":50,"ask_size":62,"ask_exchange":60,"ask":0.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":222500,"right":"P"},"quote":{"ms_of_day":55991438,"bid_size":97,"bid_exchange":1,"bid":0.55,"bid_condition":50,"ask_size":62,"ask_exchange":60,"ask":0.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20251017,"strike":32000,"right":"C"},"quote":{"ms_of_day":55991448,"bid_size":1479,"bid_exchange":9,"bid":2.75,"bid_condition":50,"ask_size":11,"ask_exchange":73,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20251017,"strike":32000,"right":"C"},"quote":{"ms_of_day":55991449,"bid_size":1479,"bid_exchange":9,"bid":2.75,"bid_condition":50,"ask_size":61,"ask_exchange":73,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":23500,"right":"C"},"quote":{"ms_of_day":55991168,"bid_size":237,"bid_exchange":42,"bid":0.42,"bid_condition":50,"ask_size":618,"ask_exchange":5,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":23500,"right":"C"},"ohlc":{"ms_of_day":55991461,"open":2.15,"high":2.86,"low":0.12,"close":0.43,"volume":25217,"count":2482,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":23500,"right":"C"},"trade":{"ms_of_day":55991461,"sequence":-629264533,"size":1,"condition":125,"price":0.43,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":23500,"right":"C"},"quote":{"ms_of_day":55991168,"bid_size":237,"bid_exchange":42,"bid":0.42,"bid_condition":50,"ask_size":618,"ask_exchange":5,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":23500,"right":"C"},"ohlc":{"ms_of_day":55991461,"open":2.15,"high":2.86,"low":0.12,"close":0.43,"volume":25234,"count":2483,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":23500,"right":"C"},"trade":{"ms_of_day":55991461,"sequence":-629264506,"size":17,"condition":125,"price":0.43,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":23500,"right":"C"},"quote":{"ms_of_day":55991168,"bid_size":237,"bid_exchange":42,"bid":0.42,"bid_condition":50,"ask_size":618,"ask_exchange":5,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":23500,"right":"C"},"ohlc":{"ms_of_day":55991461,"open":2.15,"high":2.86,"low":0.12,"close":0.43,"volume":25236,"count":2484,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":23500,"right":"C"},"trade":{"ms_of_day":55991461,"sequence":-629264505,"size":2,"condition":125,"price":0.43,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":23500,"right":"C"},"quote":{"ms_of_day":55991461,"bid_size":237,"bid_exchange":42,"bid":0.42,"bid_condition":50,"ask_size":19,"ask_exchange":60,"ask":0.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250328,"strike":23500,"right":"C"},"quote":{"ms_of_day":55991461,"bid_size":237,"bid_exchange":42,"bid":0.42,"bid_condition":50,"ask_size":24,"ask_exchange":60,"ask":0.43,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":210000,"right":"P"},"quote":{"ms_of_day":55991462,"bid_size":142,"bid_exchange":43,"bid":27.2,"bid_condition":50,"ask_size":58,"ask_exchange":11,"ask":28.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55991482,"bid_size":5,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":36,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55991482,"open":124.4,"high":138.2,"low":3.0,"close":5.2,"volume":20458,"count":7725,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55991482,"sequence":601501672,"size":1,"condition":18,"price":5.2,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55991482,"bid_size":3,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":36,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIOT","expiration":20250328,"strike":8000,"right":"C"},"quote":{"ms_of_day":55987818,"bid_size":530,"bid_exchange":46,"bid":0.12,"bid_condition":50,"ask_size":476,"ask_exchange":46,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIOT","expiration":20250328,"strike":8000,"right":"C"},"ohlc":{"ms_of_day":55991483,"open":1.16,"high":1.34,"low":0.08,"close":0.13,"volume":16612,"count":1869,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIOT","expiration":20250328,"strike":8000,"right":"C"},"trade":{"ms_of_day":55991483,"sequence":38933583,"size":1,"condition":18,"price":0.13,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIOT","expiration":20250328,"strike":8000,"right":"C"},"quote":{"ms_of_day":55987818,"bid_size":530,"bid_exchange":46,"bid":0.12,"bid_condition":50,"ask_size":476,"ask_exchange":46,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIOT","expiration":20250328,"strike":8000,"right":"C"},"ohlc":{"ms_of_day":55991483,"open":1.16,"high":1.34,"low":0.08,"close":0.13,"volume":16613,"count":1870,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIOT","expiration":20250328,"strike":8000,"right":"C"},"trade":{"ms_of_day":55991483,"sequence":38933584,"size":1,"condition":18,"price":0.13,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIOT","expiration":20250328,"strike":8000,"right":"C"},"quote":{"ms_of_day":55991483,"bid_size":530,"bid_exchange":46,"bid":0.12,"bid_condition":50,"ask_size":581,"ask_exchange":73,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIOT","expiration":20250328,"strike":8000,"right":"C"},"quote":{"ms_of_day":55991484,"bid_size":530,"bid_exchange":46,"bid":0.12,"bid_condition":50,"ask_size":635,"ask_exchange":31,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIOT","expiration":20250328,"strike":8000,"right":"C"},"quote":{"ms_of_day":55991484,"bid_size":530,"bid_exchange":46,"bid":0.12,"bid_condition":50,"ask_size":713,"ask_exchange":42,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIOT","expiration":20250328,"strike":8000,"right":"C"},"ohlc":{"ms_of_day":55991484,"open":1.16,"high":1.34,"low":0.08,"close":0.13,"volume":16614,"count":1871,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIOT","expiration":20250328,"strike":8000,"right":"C"},"trade":{"ms_of_day":55991484,"sequence":38933626,"size":1,"condition":18,"price":0.13,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIOT","expiration":20250328,"strike":8000,"right":"C"},"quote":{"ms_of_day":55991484,"bid_size":577,"bid_exchange":46,"bid":0.12,"bid_condition":50,"ask_size":713,"ask_exchange":42,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIOT","expiration":20250328,"strike":8000,"right":"C"},"quote":{"ms_of_day":55991484,"bid_size":575,"bid_exchange":46,"bid":0.12,"bid_condition":50,"ask_size":713,"ask_exchange":42,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55991483,"bid_size":65,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":5.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55991486,"open":35.8,"high":35.8,"low":1.4,"close":5.0,"volume":57221,"count":22572,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55991486,"sequence":601502126,"size":1,"condition":18,"price":5.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55991486,"bid_size":65,"bid_exchange":5,"bid":4.9,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55991486,"bid_size":10,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":5.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55991487,"bid_size":2,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":36,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55991487,"bid_size":2,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":36,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55991487,"open":124.4,"high":138.2,"low":3.0,"close":5.1,"volume":20459,"count":7726,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55991487,"sequence":601502306,"size":1,"condition":18,"price":5.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55991487,"bid_size":2,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":36,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55991487,"open":124.4,"high":138.2,"low":3.0,"close":5.1,"volume":20461,"count":7727,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55991487,"sequence":601502307,"size":2,"condition":18,"price":5.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55991487,"bid_size":57,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":36,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":300000,"right":"P"},"quote":{"ms_of_day":55991391,"bid_size":13,"bid_exchange":11,"bid":1.65,"bid_condition":50,"ask_size":16,"ask_exchange":47,"ask":1.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":300000,"right":"P"},"ohlc":{"ms_of_day":55991490,"open":5.0,"high":11.1,"low":1.46,"close":1.67,"volume":2786,"count":882,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":300000,"right":"P"},"trade":{"ms_of_day":55991490,"sequence":1417803501,"size":2,"condition":125,"price":1.67,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55991495,"bid_size":162,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":311,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55991495,"open":48.1,"high":48.1,"low":0.25,"close":0.75,"volume":76991,"count":28119,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55991495,"sequence":601503143,"size":1,"condition":18,"price":0.75,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55991495,"bid_size":53,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":36,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":300000,"right":"P"},"quote":{"ms_of_day":55991492,"bid_size":14,"bid_exchange":73,"bid":1.65,"bid_condition":50,"ask_size":16,"ask_exchange":47,"ask":1.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250411,"strike":5860000,"right":"C"},"quote":{"ms_of_day":55991498,"bid_size":14,"bid_exchange":5,"bid":22.5,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":22.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250411,"strike":5860000,"right":"C"},"ohlc":{"ms_of_day":55991498,"open":24.2,"high":26.71,"low":17.8,"close":22.7,"volume":247,"count":61,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250411,"strike":5860000,"right":"C"},"trade":{"ms_of_day":55991498,"sequence":601503693,"size":5,"condition":18,"price":22.7,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250411,"strike":5860000,"right":"C"},"quote":{"ms_of_day":55991498,"bid_size":14,"bid_exchange":5,"bid":22.5,"bid_condition":50,"ask_size":24,"ask_exchange":5,"ask":22.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":210000,"right":"C"},"quote":{"ms_of_day":55991501,"bid_size":65,"bid_exchange":43,"bid":97.6,"bid_condition":50,"ask_size":107,"ask_exchange":43,"ask":102.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55991517,"bid_size":162,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":314,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55991479,"bid_size":370,"bid_exchange":65,"bid":2.18,"bid_condition":50,"ask_size":116,"ask_exchange":31,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55991520,"open":9.82,"high":19.07,"low":0.92,"close":2.2,"volume":90977,"count":13050,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"trade":{"ms_of_day":55991520,"sequence":1428341125,"size":80,"condition":125,"price":2.2,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55991479,"bid_size":370,"bid_exchange":65,"bid":2.18,"bid_condition":50,"ask_size":116,"ask_exchange":31,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55991520,"open":9.82,"high":19.07,"low":0.92,"close":2.2,"volume":91076,"count":13051,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"trade":{"ms_of_day":55991520,"sequence":1428341126,"size":99,"condition":125,"price":2.2,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55991479,"bid_size":370,"bid_exchange":65,"bid":2.18,"bid_condition":50,"ask_size":116,"ask_exchange":31,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55991520,"open":9.82,"high":19.07,"low":0.92,"close":2.2,"volume":91097,"count":13052,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"trade":{"ms_of_day":55991520,"sequence":1428341127,"size":21,"condition":125,"price":2.2,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55991521,"bid_size":199,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":314,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55991524,"bid_size":370,"bid_exchange":65,"bid":2.18,"bid_condition":50,"ask_size":116,"ask_exchange":31,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55991529,"bid_size":16,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":18,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"ohlc":{"ms_of_day":55991529,"open":40.1,"high":40.1,"low":0.44,"close":1.5,"volume":71632,"count":27397,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"trade":{"ms_of_day":55991529,"sequence":601508031,"size":1,"condition":18,"price":1.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RDDT","expiration":20250425,"strike":115000,"right":"C"},"quote":{"ms_of_day":55991530,"bid_size":18,"bid_exchange":60,"bid":8.9,"bid_condition":50,"ask_size":8,"ask_exchange":31,"ask":9.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RDDT","expiration":20250425,"strike":115000,"right":"C"},"ohlc":{"ms_of_day":55991530,"open":15.8,"high":26.22,"low":8.39,"close":8.9,"volume":64,"count":32,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RDDT","expiration":20250425,"strike":115000,"right":"C"},"trade":{"ms_of_day":55991530,"sequence":38936998,"size":1,"condition":18,"price":8.9,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RDDT","expiration":20250425,"strike":115000,"right":"C"},"quote":{"ms_of_day":55991530,"bid_size":18,"bid_exchange":60,"bid":8.9,"bid_condition":50,"ask_size":39,"ask_exchange":42,"ask":9.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLRY","expiration":20250404,"strike":1000,"right":"C"},"quote":{"ms_of_day":55991369,"bid_size":0,"bid_exchange":6,"bid":0.0,"bid_condition":50,"ask_size":39,"ask_exchange":7,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLRY","expiration":20250404,"strike":1000,"right":"C"},"ohlc":{"ms_of_day":55991534,"open":0.05,"high":0.05,"low":0.01,"close":0.01,"volume":6591,"count":512,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLRY","expiration":20250404,"strike":1000,"right":"C"},"trade":{"ms_of_day":55991534,"sequence":35118027,"size":9,"condition":18,"price":0.01,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLRY","expiration":20250404,"strike":1000,"right":"C"},"quote":{"ms_of_day":55991369,"bid_size":0,"bid_exchange":6,"bid":0.0,"bid_condition":50,"ask_size":39,"ask_exchange":7,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLRY","expiration":20250404,"strike":1000,"right":"C"},"ohlc":{"ms_of_day":55991534,"open":0.05,"high":0.05,"low":0.01,"close":0.01,"volume":6592,"count":513,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLRY","expiration":20250404,"strike":1000,"right":"C"},"trade":{"ms_of_day":55991534,"sequence":35118038,"size":1,"condition":95,"price":0.01,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLRY","expiration":20250404,"strike":1000,"right":"C"},"quote":{"ms_of_day":55991369,"bid_size":0,"bid_exchange":6,"bid":0.0,"bid_condition":50,"ask_size":39,"ask_exchange":7,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLRY","expiration":20250404,"strike":1000,"right":"C"},"ohlc":{"ms_of_day":55991534,"open":0.05,"high":0.05,"low":0.01,"close":0.01,"volume":6664,"count":514,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLRY","expiration":20250404,"strike":1000,"right":"C"},"trade":{"ms_of_day":55991534,"sequence":35118041,"size":72,"condition":18,"price":0.01,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLRY","expiration":20250404,"strike":1000,"right":"C"},"quote":{"ms_of_day":55991534,"bid_size":0,"bid_exchange":6,"bid":0.0,"bid_condition":50,"ask_size":64,"ask_exchange":1,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLRY","expiration":20250404,"strike":1000,"right":"C"},"quote":{"ms_of_day":55991535,"bid_size":0,"bid_exchange":6,"bid":0.0,"bid_condition":50,"ask_size":94,"ask_exchange":1,"ask":0.01,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":322500,"right":"P"},"quote":{"ms_of_day":55991540,"bid_size":18,"bid_exchange":76,"bid":6.55,"bid_condition":50,"ask_size":17,"ask_exchange":9,"ask":6.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":569000,"right":"P"},"quote":{"ms_of_day":55991541,"bid_size":394,"bid_exchange":65,"bid":2.18,"bid_condition":50,"ask_size":116,"ask_exchange":31,"ask":2.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMC","expiration":20250417,"strike":3500,"right":"C"},"quote":{"ms_of_day":55991541,"bid_size":464,"bid_exchange":31,"bid":0.05,"bid_condition":50,"ask_size":267,"ask_exchange":1,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMC","expiration":20250417,"strike":3500,"right":"C"},"ohlc":{"ms_of_day":55991541,"open":0.21,"high":0.21,"low":0.05,"close":0.06,"volume":4784,"count":585,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMC","expiration":20250417,"strike":3500,"right":"C"},"trade":{"ms_of_day":55991541,"sequence":-1410312867,"size":1,"condition":18,"price":0.06,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMC","expiration":20250417,"strike":3500,"right":"C"},"quote":{"ms_of_day":55991541,"bid_size":464,"bid_exchange":31,"bid":0.05,"bid_condition":50,"ask_size":1209,"ask_exchange":73,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMC","expiration":20250417,"strike":3500,"right":"C"},"quote":{"ms_of_day":55991541,"bid_size":464,"bid_exchange":31,"bid":0.05,"bid_condition":50,"ask_size":1210,"ask_exchange":73,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RDDT","expiration":20250425,"strike":115000,"right":"C"},"quote":{"ms_of_day":55991541,"bid_size":18,"bid_exchange":60,"bid":8.9,"bid_condition":50,"ask_size":39,"ask_exchange":42,"ask":9.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55991544,"bid_size":39,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":63,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55991544,"open":35.8,"high":35.8,"low":1.4,"close":5.1,"volume":57222,"count":22573,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55991544,"sequence":601509951,"size":1,"condition":18,"price":5.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55991544,"bid_size":42,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":63,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55991545,"bid_size":23,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":18,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250328,"strike":99000,"right":"C"},"quote":{"ms_of_day":55991534,"bid_size":1815,"bid_exchange":43,"bid":0.47,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":0.66,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250328,"strike":99000,"right":"C"},"ohlc":{"ms_of_day":55991546,"open":3.5,"high":3.81,"low":0.08,"close":0.66,"volume":1074,"count":220,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250328,"strike":99000,"right":"C"},"trade":{"ms_of_day":55991546,"sequence":-926074491,"size":1,"condition":18,"price":0.66,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250328,"strike":99000,"right":"C"},"quote":{"ms_of_day":55991546,"bid_size":1815,"bid_exchange":43,"bid":0.47,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"DELL","expiration":20250328,"strike":99000,"right":"C"},"quote":{"ms_of_day":55991546,"bid_size":1511,"bid_exchange":43,"bid":0.47,"bid_condition":50,"ask_size":4,"ask_exchange":1,"ask":0.67,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMC","expiration":20250328,"strike":3000,"right":"C"},"quote":{"ms_of_day":55991545,"bid_size":1603,"bid_exchange":46,"bid":0.02,"bid_condition":50,"ask_size":833,"ask_exchange":46,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55991551,"bid_size":42,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":66,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"C"},"quote":{"ms_of_day":55991556,"bid_size":23,"bid_exchange":5,"bid":1.5,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250411,"strike":13000,"right":"P"},"quote":{"ms_of_day":55991471,"bid_size":648,"bid_exchange":46,"bid":0.65,"bid_condition":50,"ask_size":788,"ask_exchange":5,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250411,"strike":13000,"right":"P"},"ohlc":{"ms_of_day":55991569,"open":2.4,"high":2.4,"low":0.65,"close":0.66,"volume":467,"count":77,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250411,"strike":13000,"right":"P"},"trade":{"ms_of_day":55991569,"sequence":38939620,"size":4,"condition":125,"price":0.66,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250411,"strike":13000,"right":"P"},"quote":{"ms_of_day":55991569,"bid_size":1537,"bid_exchange":4,"bid":0.65,"bid_condition":50,"ask_size":788,"ask_exchange":5,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250411,"strike":13000,"right":"P"},"quote":{"ms_of_day":55991569,"bid_size":2049,"bid_exchange":4,"bid":0.65,"bid_condition":50,"ask_size":788,"ask_exchange":5,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250411,"strike":5860000,"right":"C"},"quote":{"ms_of_day":55991570,"bid_size":74,"bid_exchange":5,"bid":22.5,"bid_condition":50,"ask_size":24,"ask_exchange":5,"ask":22.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":25000,"right":"C"},"quote":{"ms_of_day":55991580,"bid_size":40,"bid_exchange":43,"bid":2.1,"bid_condition":50,"ask_size":829,"ask_exchange":73,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55991580,"open":2.34,"high":6.0,"low":1.53,"close":2.1,"volume":5906,"count":721,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":25000,"right":"C"},"trade":{"ms_of_day":55991580,"sequence":-629254328,"size":18,"condition":18,"price":2.1,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":25000,"right":"C"},"quote":{"ms_of_day":55991580,"bid_size":22,"bid_exchange":43,"bid":2.1,"bid_condition":50,"ask_size":829,"ask_exchange":73,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":25000,"right":"C"},"quote":{"ms_of_day":55991580,"bid_size":22,"bid_exchange":43,"bid":2.1,"bid_condition":50,"ask_size":855,"ask_exchange":73,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":25000,"right":"C"},"quote":{"ms_of_day":55991580,"bid_size":22,"bid_exchange":43,"bid":2.1,"bid_condition":50,"ask_size":855,"ask_exchange":73,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55991580,"open":2.34,"high":6.0,"low":1.53,"close":2.1,"volume":5928,"count":722,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":25000,"right":"C"},"trade":{"ms_of_day":55991580,"sequence":-629254322,"size":22,"condition":18,"price":2.1,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":25000,"right":"C"},"quote":{"ms_of_day":55991580,"bid_size":12,"bid_exchange":11,"bid":2.01,"bid_condition":50,"ask_size":855,"ask_exchange":73,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":25000,"right":"C"},"quote":{"ms_of_day":55991580,"bid_size":11,"bid_exchange":43,"bid":2.01,"bid_condition":50,"ask_size":855,"ask_exchange":73,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"P"},"quote":{"ms_of_day":55991548,"bid_size":7,"bid_exchange":69,"bid":9.1,"bid_condition":50,"ask_size":3,"ask_exchange":47,"ask":9.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"P"},"ohlc":{"ms_of_day":55991582,"open":64.52,"high":65.2,"low":3.05,"close":9.14,"volume":70472,"count":15065,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"P"},"trade":{"ms_of_day":55991582,"sequence":35123812,"size":1,"condition":125,"price":9.14,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NOW","expiration":20250328,"strike":855000,"right":"C"},"quote":{"ms_of_day":55991585,"bid_size":27,"bid_exchange":11,"bid":0.55,"bid_condition":50,"ask_size":19,"ask_exchange":43,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NOW","expiration":20250328,"strike":855000,"right":"C"},"quote":{"ms_of_day":55991586,"bid_size":28,"bid_exchange":11,"bid":0.55,"bid_condition":50,"ask_size":19,"ask_exchange":43,"ask":0.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":25000,"right":"C"},"quote":{"ms_of_day":55991584,"bid_size":12,"bid_exchange":11,"bid":2.01,"bid_condition":50,"ask_size":855,"ask_exchange":73,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55991588,"open":2.34,"high":6.0,"low":1.53,"close":2.1,"volume":5940,"count":723,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":25000,"right":"C"},"trade":{"ms_of_day":55991588,"sequence":-629253772,"size":12,"condition":18,"price":2.1,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":25000,"right":"C"},"quote":{"ms_of_day":55991584,"bid_size":12,"bid_exchange":11,"bid":2.01,"bid_condition":50,"ask_size":855,"ask_exchange":73,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55991588,"open":2.34,"high":6.0,"low":1.53,"close":2.1,"volume":5944,"count":724,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":25000,"right":"C"},"trade":{"ms_of_day":55991588,"sequence":-629253767,"size":4,"condition":18,"price":2.1,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":25000,"right":"C"},"quote":{"ms_of_day":55991588,"bid_size":70,"bid_exchange":46,"bid":2.09,"bid_condition":50,"ask_size":855,"ask_exchange":73,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250919,"strike":210000,"right":"P"},"quote":{"ms_of_day":55991587,"bid_size":43,"bid_exchange":43,"bid":27.2,"bid_condition":50,"ask_size":58,"ask_exchange":11,"ask":28.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":25000,"right":"C"},"quote":{"ms_of_day":55991588,"bid_size":70,"bid_exchange":46,"bid":2.09,"bid_condition":50,"ask_size":855,"ask_exchange":73,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55991588,"open":2.34,"high":6.0,"low":1.53,"close":2.1,"volume":5945,"count":725,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":25000,"right":"C"},"trade":{"ms_of_day":55991588,"sequence":-629253763,"size":1,"condition":18,"price":2.1,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":25000,"right":"C"},"quote":{"ms_of_day":55991588,"bid_size":70,"bid_exchange":46,"bid":2.09,"bid_condition":50,"ask_size":855,"ask_exchange":73,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55991588,"open":2.34,"high":6.0,"low":1.53,"close":2.09,"volume":6015,"count":726,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":25000,"right":"C"},"trade":{"ms_of_day":55991588,"sequence":-629253758,"size":70,"condition":18,"price":2.09,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":25000,"right":"C"},"quote":{"ms_of_day":55991588,"bid_size":12,"bid_exchange":11,"bid":2.01,"bid_condition":50,"ask_size":855,"ask_exchange":73,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":48000,"right":"P"},"quote":{"ms_of_day":55991579,"bid_size":116,"bid_exchange":42,"bid":1.01,"bid_condition":50,"ask_size":116,"ask_exchange":42,"ask":1.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":48000,"right":"P"},"ohlc":{"ms_of_day":55991588,"open":1.04,"high":3.55,"low":0.03,"close":1.01,"volume":2500,"count":462,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":48000,"right":"P"},"trade":{"ms_of_day":55991588,"sequence":-629253752,"size":1,"condition":18,"price":1.01,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":48000,"right":"P"},"quote":{"ms_of_day":55991579,"bid_size":116,"bid_exchange":42,"bid":1.01,"bid_condition":50,"ask_size":116,"ask_exchange":42,"ask":1.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":48000,"right":"P"},"ohlc":{"ms_of_day":55991589,"open":1.04,"high":3.55,"low":0.03,"close":1.01,"volume":2501,"count":463,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":48000,"right":"P"},"trade":{"ms_of_day":55991589,"sequence":-629253716,"size":1,"condition":18,"price":1.01,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":48000,"right":"P"},"quote":{"ms_of_day":55991589,"bid_size":15,"bid_exchange":60,"bid":1.01,"bid_condition":50,"ask_size":116,"ask_exchange":42,"ask":1.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":48000,"right":"P"},"quote":{"ms_of_day":55991589,"bid_size":15,"bid_exchange":60,"bid":1.01,"bid_condition":50,"ask_size":116,"ask_exchange":42,"ask":1.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"P"},"quote":{"ms_of_day":55991594,"bid_size":54,"bid_exchange":42,"bid":9.1,"bid_condition":50,"ask_size":3,"ask_exchange":47,"ask":9.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"P"},"quote":{"ms_of_day":55991594,"bid_size":54,"bid_exchange":42,"bid":9.1,"bid_condition":50,"ask_size":3,"ask_exchange":47,"ask":9.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":25000,"right":"C"},"quote":{"ms_of_day":55991589,"bid_size":8,"bid_exchange":9,"bid":2.01,"bid_condition":50,"ask_size":457,"ask_exchange":1,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55991595,"open":2.34,"high":6.0,"low":1.53,"close":2.09,"volume":6087,"count":727,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":25000,"right":"C"},"trade":{"ms_of_day":55991595,"sequence":-629253025,"size":72,"condition":18,"price":2.09,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":25000,"right":"C"},"quote":{"ms_of_day":55991604,"bid_size":12,"bid_exchange":11,"bid":2.01,"bid_condition":50,"ask_size":457,"ask_exchange":1,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":9000,"right":"C"},"quote":{"ms_of_day":55990970,"bid_size":256,"bid_exchange":65,"bid":0.73,"bid_condition":50,"ask_size":5,"ask_exchange":7,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":9000,"right":"C"},"ohlc":{"ms_of_day":55991605,"open":1.6,"high":3.15,"low":0.66,"close":0.75,"volume":3825,"count":716,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":9000,"right":"C"},"trade":{"ms_of_day":55991605,"sequence":38941134,"size":1,"condition":18,"price":0.75,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":9000,"right":"C"},"quote":{"ms_of_day":55991605,"bid_size":256,"bid_exchange":65,"bid":0.73,"bid_condition":50,"ask_size":4,"ask_exchange":7,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":9000,"right":"C"},"quote":{"ms_of_day":55991605,"bid_size":256,"bid_exchange":65,"bid":0.73,"bid_condition":50,"ask_size":4,"ask_exchange":7,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":9000,"right":"C"},"ohlc":{"ms_of_day":55991605,"open":1.6,"high":3.15,"low":0.66,"close":0.75,"volume":3826,"count":717,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":9000,"right":"C"},"trade":{"ms_of_day":55991605,"sequence":38941137,"size":1,"condition":18,"price":0.75,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":9000,"right":"C"},"quote":{"ms_of_day":55991605,"bid_size":256,"bid_exchange":65,"bid":0.73,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":9000,"right":"C"},"quote":{"ms_of_day":55991605,"bid_size":256,"bid_exchange":65,"bid":0.73,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":9000,"right":"C"},"ohlc":{"ms_of_day":55991605,"open":1.6,"high":3.15,"low":0.66,"close":0.75,"volume":3827,"count":718,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":9000,"right":"C"},"trade":{"ms_of_day":55991605,"sequence":38941141,"size":1,"condition":18,"price":0.75,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":9000,"right":"C"},"quote":{"ms_of_day":55991605,"bid_size":256,"bid_exchange":65,"bid":0.73,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":9000,"right":"C"},"quote":{"ms_of_day":55991605,"bid_size":256,"bid_exchange":65,"bid":0.73,"bid_condition":50,"ask_size":2,"ask_exchange":7,"ask":0.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":9000,"right":"C"},"ohlc":{"ms_of_day":55991605,"open":1.6,"high":3.15,"low":0.66,"close":0.75,"volume":3829,"count":719,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":9000,"right":"C"},"trade":{"ms_of_day":55991605,"sequence":38941162,"size":2,"condition":18,"price":0.75,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":9000,"right":"C"},"quote":{"ms_of_day":55991605,"bid_size":256,"bid_exchange":65,"bid":0.73,"bid_condition":50,"ask_size":11,"ask_exchange":69,"ask":0.76,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250404,"strike":130000,"right":"P"},"quote":{"ms_of_day":55991576,"bid_size":145,"bid_exchange":43,"bid":1.14,"bid_condition":50,"ask_size":92,"ask_exchange":4,"ask":1.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250404,"strike":130000,"right":"P"},"ohlc":{"ms_of_day":55991605,"open":0.6,"high":4.93,"low":0.6,"close":1.24,"volume":131,"count":32,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250404,"strike":130000,"right":"P"},"trade":{"ms_of_day":55991605,"sequence":-1410310176,"size":1,"condition":18,"price":1.24,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250404,"strike":130000,"right":"P"},"quote":{"ms_of_day":55991605,"bid_size":145,"bid_exchange":43,"bid":1.14,"bid_condition":50,"ask_size":236,"ask_exchange":73,"ask":1.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ABT","expiration":20250404,"strike":130000,"right":"P"},"quote":{"ms_of_day":55991605,"bid_size":145,"bid_exchange":43,"bid":1.14,"bid_condition":50,"ask_size":253,"ask_exchange":4,"ask":1.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":15000,"right":"P"},"quote":{"ms_of_day":55991287,"bid_size":142,"bid_exchange":5,"bid":6.35,"bid_condition":50,"ask_size":100,"ask_exchange":7,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":15000,"right":"P"},"ohlc":{"ms_of_day":55991606,"open":6.15,"high":7.35,"low":4.7,"close":6.41,"volume":252,"count":75,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":15000,"right":"P"},"trade":{"ms_of_day":55991606,"sequence":38941819,"size":1,"condition":130,"price":6.41,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":10000,"right":"P"},"quote":{"ms_of_day":55991606,"bid_size":2507,"bid_exchange":4,"bid":1.72,"bid_condition":50,"ask_size":541,"ask_exchange":65,"ask":1.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":10000,"right":"P"},"ohlc":{"ms_of_day":55991606,"open":2.39,"high":2.48,"low":0.99,"close":1.81,"volume":3392,"count":526,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":10000,"right":"P"},"trade":{"ms_of_day":55991606,"sequence":38941820,"size":1,"condition":130,"price":1.81,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55991610,"bid_size":15,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":62,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55991610,"open":130.0,"high":130.0,"low":1.1,"close":1.8,"volume":36747,"count":13727,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55991610,"sequence":601517586,"size":1,"condition":18,"price":1.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":10000,"right":"P"},"quote":{"ms_of_day":55991608,"bid_size":2507,"bid_exchange":4,"bid":1.72,"bid_condition":50,"ask_size":541,"ask_exchange":65,"ask":1.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":15000,"right":"P"},"quote":{"ms_of_day":55991610,"bid_size":142,"bid_exchange":5,"bid":6.35,"bid_condition":50,"ask_size":100,"ask_exchange":7,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":15000,"right":"P"},"quote":{"ms_of_day":55991610,"bid_size":81,"bid_exchange":22,"bid":6.35,"bid_condition":50,"ask_size":100,"ask_exchange":7,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55991610,"bid_size":15,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":62,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55991610,"open":130.0,"high":130.0,"low":1.1,"close":1.8,"volume":36748,"count":13728,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55991610,"sequence":601517600,"size":1,"condition":18,"price":1.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55991610,"bid_size":14,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":62,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250516,"strike":10000,"right":"C"},"quote":{"ms_of_day":55991611,"bid_size":709,"bid_exchange":65,"bid":0.93,"bid_condition":50,"ask_size":21,"ask_exchange":7,"ask":0.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250516,"strike":10000,"right":"C"},"ohlc":{"ms_of_day":55991611,"open":1.43,"high":3.15,"low":0.88,"close":0.95,"volume":7267,"count":1214,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250516,"strike":10000,"right":"C"},"trade":{"ms_of_day":55991611,"sequence":38943616,"size":1,"condition":18,"price":0.95,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":10000,"right":"P"},"quote":{"ms_of_day":55991613,"bid_size":1854,"bid_exchange":65,"bid":1.72,"bid_condition":50,"ask_size":541,"ask_exchange":65,"ask":1.87,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250516,"strike":10000,"right":"C"},"quote":{"ms_of_day":55991612,"bid_size":6,"bid_exchange":1,"bid":0.94,"bid_condition":50,"ask_size":21,"ask_exchange":7,"ask":0.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250516,"strike":10000,"right":"C"},"quote":{"ms_of_day":55991612,"bid_size":452,"bid_exchange":1,"bid":0.94,"bid_condition":50,"ask_size":21,"ask_exchange":7,"ask":0.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55991615,"bid_size":9,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":62,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250516,"strike":5810000,"right":"C"},"quote":{"ms_of_day":55991615,"bid_size":1,"bid_exchange":5,"bid":96.6,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":97.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55991619,"bid_size":1,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55991619,"open":35.8,"high":35.8,"low":1.4,"close":5.1,"volume":57223,"count":22574,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55991619,"sequence":601519119,"size":1,"condition":134,"price":5.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55991619,"bid_size":1,"bid_exchange":5,"bid":5.1,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55991619,"open":35.8,"high":35.8,"low":1.4,"close":5.1,"volume":57224,"count":22575,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55991619,"sequence":601519145,"size":1,"condition":134,"price":5.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55991619,"bid_size":53,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5800000,"right":"C"},"quote":{"ms_of_day":55991619,"bid_size":297,"bid_exchange":5,"bid":1.3,"bid_condition":50,"ask_size":85,"ask_exchange":5,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5800000,"right":"C"},"ohlc":{"ms_of_day":55991619,"open":22.43,"high":22.43,"low":0.85,"close":1.4,"volume":16402,"count":2911,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5800000,"right":"C"},"trade":{"ms_of_day":55991619,"sequence":601519128,"size":2,"condition":134,"price":1.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5470000,"right":"C"},"quote":{"ms_of_day":55991619,"bid_size":25,"bid_exchange":5,"bid":244.6,"bid_condition":50,"ask_size":25,"ask_exchange":5,"ask":249.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55991611,"bid_size":202,"bid_exchange":43,"bid":94.4,"bid_condition":50,"ask_size":5,"ask_exchange":73,"ask":95.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250620,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55991611,"open":76.11,"high":106.91,"low":45.7,"close":95.0,"volume":1215,"count":358,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250620,"strike":250000,"right":"C"},"trade":{"ms_of_day":55991611,"sequence":843511497,"size":1,"condition":18,"price":95.0,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55991612,"bid_size":202,"bid_exchange":43,"bid":94.4,"bid_condition":50,"ask_size":2,"ask_exchange":69,"ask":95.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55991625,"bid_size":53,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250620,"strike":250000,"right":"C"},"quote":{"ms_of_day":55991612,"bid_size":202,"bid_exchange":43,"bid":94.4,"bid_condition":50,"ask_size":2,"ask_exchange":47,"ask":95.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250516,"strike":5810000,"right":"C"},"quote":{"ms_of_day":55991626,"bid_size":1,"bid_exchange":5,"bid":96.6,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":97.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5800000,"right":"C"},"quote":{"ms_of_day":55991619,"bid_size":297,"bid_exchange":5,"bid":1.3,"bid_condition":50,"ask_size":85,"ask_exchange":5,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5800000,"right":"C"},"ohlc":{"ms_of_day":55991627,"open":22.43,"high":22.43,"low":0.85,"close":1.36,"volume":16405,"count":2912,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5800000,"right":"C"},"trade":{"ms_of_day":55991627,"sequence":601520819,"size":3,"condition":130,"price":1.36,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5800000,"right":"C"},"quote":{"ms_of_day":55991627,"bid_size":297,"bid_exchange":5,"bid":1.3,"bid_condition":50,"ask_size":67,"ask_exchange":5,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":282500,"right":"P"},"quote":{"ms_of_day":55991626,"bid_size":694,"bid_exchange":43,"bid":10.6,"bid_condition":50,"ask_size":2,"ask_exchange":4,"ask":11.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":282500,"right":"P"},"ohlc":{"ms_of_day":55991626,"open":8.0,"high":11.8,"low":0.35,"close":11.8,"volume":826,"count":253,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":282500,"right":"P"},"trade":{"ms_of_day":55991626,"sequence":-626849431,"size":2,"condition":18,"price":11.8,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55991627,"bid_size":53,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55991627,"open":35.8,"high":35.8,"low":1.4,"close":5.06,"volume":57227,"count":22576,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55991627,"sequence":601520787,"size":3,"condition":130,"price":5.06,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":282500,"right":"P"},"quote":{"ms_of_day":55991626,"bid_size":694,"bid_exchange":43,"bid":10.6,"bid_condition":50,"ask_size":64,"ask_exchange":11,"ask":12.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":282500,"right":"P"},"quote":{"ms_of_day":55991626,"bid_size":55,"bid_exchange":73,"bid":10.7,"bid_condition":50,"ask_size":64,"ask_exchange":11,"ask":12.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55991628,"bid_size":53,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55991628,"bid_size":53,"bid_exchange":5,"bid":5.0,"bid_condition":50,"ask_size":21,"ask_exchange":5,"ask":5.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5800000,"right":"C"},"quote":{"ms_of_day":55991635,"bid_size":297,"bid_exchange":5,"bid":1.3,"bid_condition":50,"ask_size":64,"ask_exchange":5,"ask":1.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250328,"strike":352500,"right":"P"},"quote":{"ms_of_day":55991598,"bid_size":7,"bid_exchange":69,"bid":0.23,"bid_condition":50,"ask_size":134,"ask_exchange":65,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250328,"strike":352500,"right":"P"},"ohlc":{"ms_of_day":55991645,"open":20.75,"high":20.75,"low":0.25,"close":0.25,"volume":789,"count":232,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250328,"strike":352500,"right":"P"},"trade":{"ms_of_day":55991645,"sequence":-926059449,"size":1,"condition":125,"price":0.25,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250328,"strike":352500,"right":"P"},"quote":{"ms_of_day":55991646,"bid_size":60,"bid_exchange":42,"bid":0.23,"bid_condition":50,"ask_size":134,"ask_exchange":65,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRWD","expiration":20250328,"strike":352500,"right":"P"},"quote":{"ms_of_day":55991646,"bid_size":60,"bid_exchange":42,"bid":0.23,"bid_condition":50,"ask_size":134,"ask_exchange":65,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250516,"strike":25000,"right":"C"},"quote":{"ms_of_day":55991650,"bid_size":12,"bid_exchange":11,"bid":2.01,"bid_condition":50,"ask_size":421,"ask_exchange":5,"ask":2.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250516,"strike":92500,"right":"C"},"quote":{"ms_of_day":55991548,"bid_size":524,"bid_exchange":65,"bid":0.99,"bid_condition":50,"ask_size":193,"ask_exchange":5,"ask":1.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250516,"strike":92500,"right":"C"},"ohlc":{"ms_of_day":55991648,"open":6.02,"high":8.9,"low":1.04,"close":1.04,"volume":473,"count":96,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250516,"strike":92500,"right":"C"},"trade":{"ms_of_day":55991648,"sequence":-122667109,"size":1,"condition":130,"price":1.04,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250516,"strike":55000,"right":"P"},"quote":{"ms_of_day":55987071,"bid_size":468,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":1,"ask_exchange":76,"ask":0.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250516,"strike":55000,"right":"P"},"ohlc":{"ms_of_day":55991648,"open":0.79,"high":2.27,"low":0.72,"close":0.79,"volume":728,"count":102,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250516,"strike":55000,"right":"P"},"trade":{"ms_of_day":55991648,"sequence":-122667105,"size":1,"condition":130,"price":0.79,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250516,"strike":92500,"right":"C"},"quote":{"ms_of_day":55991652,"bid_size":524,"bid_exchange":65,"bid":0.99,"bid_condition":50,"ask_size":193,"ask_exchange":5,"ask":1.09,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"quote":{"ms_of_day":55991611,"bid_size":124,"bid_exchange":11,"bid":6.55,"bid_condition":50,"ask_size":23,"ask_exchange":11,"ask":6.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"ohlc":{"ms_of_day":55991661,"open":4.2,"high":17.85,"low":3.05,"close":6.55,"volume":80107,"count":17638,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"trade":{"ms_of_day":55991661,"sequence":35134566,"size":5,"condition":18,"price":6.55,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"quote":{"ms_of_day":55991662,"bid_size":205,"bid_exchange":42,"bid":6.55,"bid_condition":50,"ask_size":23,"ask_exchange":11,"ask":6.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"C"},"quote":{"ms_of_day":55991662,"bid_size":229,"bid_exchange":42,"bid":6.55,"bid_condition":50,"ask_size":23,"ask_exchange":11,"ask":6.65,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5470000,"right":"C"},"quote":{"ms_of_day":55991664,"bid_size":25,"bid_exchange":5,"bid":241.3,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":246.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":14000,"right":"C"},"quote":{"ms_of_day":55991668,"bid_size":1655,"bid_exchange":65,"bid":0.05,"bid_condition":50,"ask_size":1,"ask_exchange":46,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":14000,"right":"C"},"ohlc":{"ms_of_day":55991668,"open":0.52,"high":1.15,"low":0.05,"close":0.06,"volume":2215,"count":276,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":14000,"right":"C"},"trade":{"ms_of_day":55991668,"sequence":38951470,"size":1,"condition":18,"price":0.06,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":14000,"right":"C"},"quote":{"ms_of_day":55991668,"bid_size":1655,"bid_exchange":65,"bid":0.05,"bid_condition":50,"ask_size":153,"ask_exchange":69,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250417,"strike":14000,"right":"C"},"quote":{"ms_of_day":55991668,"bid_size":1655,"bid_exchange":65,"bid":0.05,"bid_condition":50,"ask_size":153,"ask_exchange":69,"ask":0.07,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AFL","expiration":20250425,"strike":111000,"right":"C"},"quote":{"ms_of_day":55988863,"bid_size":20,"bid_exchange":73,"bid":2.35,"bid_condition":50,"ask_size":35,"ask_exchange":5,"ask":2.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AFL","expiration":20250425,"strike":111000,"right":"C"},"ohlc":{"ms_of_day":55991667,"open":1.55,"high":2.65,"low":1.55,"close":2.42,"volume":38,"count":12,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AFL","expiration":20250425,"strike":111000,"right":"C"},"trade":{"ms_of_day":55991667,"sequence":-1410306965,"size":5,"condition":131,"price":2.42,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AFL","expiration":20250425,"strike":112000,"right":"C"},"quote":{"ms_of_day":55988862,"bid_size":52,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":66,"ask_exchange":5,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AFL","expiration":20250425,"strike":112000,"right":"C"},"ohlc":{"ms_of_day":55991667,"open":1.14,"high":1.88,"low":1.14,"close":1.88,"volume":25,"count":7,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AFL","expiration":20250425,"strike":112000,"right":"C"},"trade":{"ms_of_day":55991667,"sequence":-1410306961,"size":5,"condition":131,"price":1.88,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":220000,"right":"P"},"quote":{"ms_of_day":55991672,"bid_size":1,"bid_exchange":43,"bid":1.82,"bid_condition":50,"ask_size":455,"ask_exchange":73,"ask":1.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":220000,"right":"P"},"ohlc":{"ms_of_day":55991672,"open":2.77,"high":9.94,"low":1.68,"close":1.82,"volume":21296,"count":4186,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":220000,"right":"P"},"trade":{"ms_of_day":55991672,"sequence":-1410306589,"size":1,"condition":18,"price":1.82,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":220000,"right":"P"},"quote":{"ms_of_day":55991672,"bid_size":75,"bid_exchange":69,"bid":1.8,"bid_condition":50,"ask_size":455,"ask_exchange":73,"ask":1.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":220000,"right":"P"},"quote":{"ms_of_day":55991672,"bid_size":75,"bid_exchange":69,"bid":1.8,"bid_condition":50,"ask_size":455,"ask_exchange":73,"ask":1.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991684,"bid_size":176,"bid_exchange":31,"bid":1.47,"bid_condition":50,"ask_size":61,"ask_exchange":46,"ask":1.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55991687,"open":1.45,"high":7.0,"low":0.89,"close":1.47,"volume":18706,"count":3620,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"trade":{"ms_of_day":55991687,"sequence":-1410305335,"size":7,"condition":18,"price":1.47,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991684,"bid_size":176,"bid_exchange":31,"bid":1.47,"bid_condition":50,"ask_size":61,"ask_exchange":46,"ask":1.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55991687,"open":1.45,"high":7.0,"low":0.89,"close":1.47,"volume":18733,"count":3621,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"trade":{"ms_of_day":55991687,"sequence":-1410305334,"size":27,"condition":18,"price":1.47,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991684,"bid_size":176,"bid_exchange":31,"bid":1.47,"bid_condition":50,"ask_size":61,"ask_exchange":46,"ask":1.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55991687,"open":1.45,"high":7.0,"low":0.89,"close":1.47,"volume":18740,"count":3622,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"trade":{"ms_of_day":55991687,"sequence":-1410305333,"size":7,"condition":18,"price":1.47,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991684,"bid_size":176,"bid_exchange":31,"bid":1.47,"bid_condition":50,"ask_size":61,"ask_exchange":46,"ask":1.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55991687,"open":1.45,"high":7.0,"low":0.89,"close":1.47,"volume":18745,"count":3623,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"trade":{"ms_of_day":55991687,"sequence":-1410305330,"size":5,"condition":18,"price":1.47,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991684,"bid_size":176,"bid_exchange":31,"bid":1.47,"bid_condition":50,"ask_size":61,"ask_exchange":46,"ask":1.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55991687,"open":1.45,"high":7.0,"low":0.89,"close":1.47,"volume":18747,"count":3624,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"trade":{"ms_of_day":55991687,"sequence":-1410305327,"size":2,"condition":18,"price":1.47,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991687,"bid_size":239,"bid_exchange":42,"bid":1.47,"bid_condition":50,"ask_size":61,"ask_exchange":46,"ask":1.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991687,"bid_size":239,"bid_exchange":42,"bid":1.47,"bid_condition":50,"ask_size":61,"ask_exchange":46,"ask":1.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55991687,"open":1.45,"high":7.0,"low":0.89,"close":1.47,"volume":18752,"count":3625,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"trade":{"ms_of_day":55991687,"sequence":-1410305313,"size":5,"condition":18,"price":1.47,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991687,"bid_size":239,"bid_exchange":42,"bid":1.47,"bid_condition":50,"ask_size":61,"ask_exchange":46,"ask":1.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55991687,"open":1.45,"high":7.0,"low":0.89,"close":1.47,"volume":18762,"count":3626,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"trade":{"ms_of_day":55991687,"sequence":-1410305299,"size":10,"condition":18,"price":1.47,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991687,"bid_size":239,"bid_exchange":42,"bid":1.47,"bid_condition":50,"ask_size":61,"ask_exchange":46,"ask":1.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55991687,"open":1.45,"high":7.0,"low":0.89,"close":1.47,"volume":18770,"count":3627,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"trade":{"ms_of_day":55991687,"sequence":-1410305298,"size":8,"condition":18,"price":1.47,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991687,"bid_size":239,"bid_exchange":42,"bid":1.47,"bid_condition":50,"ask_size":61,"ask_exchange":46,"ask":1.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55991687,"open":1.45,"high":7.0,"low":0.89,"close":1.47,"volume":18771,"count":3628,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"trade":{"ms_of_day":55991687,"sequence":-1410305296,"size":1,"condition":18,"price":1.47,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991687,"bid_size":353,"bid_exchange":31,"bid":1.47,"bid_condition":50,"ask_size":61,"ask_exchange":46,"ask":1.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991688,"bid_size":318,"bid_exchange":1,"bid":1.47,"bid_condition":50,"ask_size":133,"ask_exchange":42,"ask":1.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55991692,"open":1.45,"high":7.0,"low":0.89,"close":1.47,"volume":18772,"count":3629,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"trade":{"ms_of_day":55991692,"sequence":-1410304427,"size":1,"condition":18,"price":1.47,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991688,"bid_size":318,"bid_exchange":1,"bid":1.47,"bid_condition":50,"ask_size":133,"ask_exchange":42,"ask":1.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55991692,"open":1.45,"high":7.0,"low":0.89,"close":1.47,"volume":18773,"count":3630,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"trade":{"ms_of_day":55991692,"sequence":-1410304426,"size":1,"condition":18,"price":1.47,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991688,"bid_size":318,"bid_exchange":1,"bid":1.47,"bid_condition":50,"ask_size":133,"ask_exchange":42,"ask":1.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55991692,"open":1.45,"high":7.0,"low":0.89,"close":1.47,"volume":18785,"count":3631,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"trade":{"ms_of_day":55991692,"sequence":-1410304395,"size":12,"condition":18,"price":1.47,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991688,"bid_size":318,"bid_exchange":1,"bid":1.47,"bid_condition":50,"ask_size":133,"ask_exchange":42,"ask":1.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55991694,"open":1.45,"high":7.0,"low":0.89,"close":1.47,"volume":18796,"count":3632,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"trade":{"ms_of_day":55991694,"sequence":-1410304305,"size":11,"condition":18,"price":1.47,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991688,"bid_size":318,"bid_exchange":1,"bid":1.47,"bid_condition":50,"ask_size":133,"ask_exchange":42,"ask":1.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55991694,"open":1.45,"high":7.0,"low":0.89,"close":1.47,"volume":18806,"count":3633,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"trade":{"ms_of_day":55991694,"sequence":-1410304304,"size":10,"condition":18,"price":1.47,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"quote":{"ms_of_day":55991672,"bid_size":180,"bid_exchange":46,"bid":0.91,"bid_condition":50,"ask_size":182,"ask_exchange":46,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"ohlc":{"ms_of_day":55991712,"open":13.62,"high":15.56,"low":0.54,"close":0.91,"volume":92295,"count":15095,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"trade":{"ms_of_day":55991712,"sequence":601528573,"size":2,"condition":18,"price":0.91,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989299,"bid_size":15,"bid_exchange":73,"bid":0.25,"bid_condition":50,"ask_size":245,"ask_exchange":9,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55991716,"open":9.07,"high":9.07,"low":0.24,"close":0.32,"volume":765,"count":298,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":250000,"right":"C"},"trade":{"ms_of_day":55991716,"sequence":-122662945,"size":2,"condition":130,"price":0.32,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":257500,"right":"C"},"quote":{"ms_of_day":55959839,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":75,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":257500,"right":"C"},"ohlc":{"ms_of_day":55991716,"open":3.65,"high":3.65,"low":0.01,"close":0.01,"volume":750,"count":299,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":257500,"right":"C"},"trade":{"ms_of_day":55991716,"sequence":-122662944,"size":2,"condition":130,"price":0.01,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":250000,"right":"C"},"quote":{"ms_of_day":55989299,"bid_size":15,"bid_exchange":73,"bid":0.25,"bid_condition":50,"ask_size":245,"ask_exchange":9,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55991717,"open":9.07,"high":9.07,"low":0.24,"close":0.33,"volume":767,"count":299,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":250000,"right":"C"},"trade":{"ms_of_day":55991717,"sequence":-122662876,"size":2,"condition":130,"price":0.33,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":257500,"right":"C"},"quote":{"ms_of_day":55959839,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":75,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":257500,"right":"C"},"ohlc":{"ms_of_day":55991717,"open":3.65,"high":3.65,"low":0.01,"close":0.02,"volume":752,"count":300,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":257500,"right":"C"},"trade":{"ms_of_day":55991717,"sequence":-122662875,"size":2,"condition":130,"price":0.02,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":250000,"right":"C"},"quote":{"ms_of_day":55991717,"bid_size":15,"bid_exchange":73,"bid":0.25,"bid_condition":50,"ask_size":245,"ask_exchange":9,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":250000,"right":"C"},"quote":{"ms_of_day":55991717,"bid_size":37,"bid_exchange":73,"bid":0.25,"bid_condition":50,"ask_size":245,"ask_exchange":9,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":250000,"right":"C"},"quote":{"ms_of_day":55991717,"bid_size":37,"bid_exchange":73,"bid":0.25,"bid_condition":50,"ask_size":276,"ask_exchange":9,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55991717,"open":9.07,"high":9.07,"low":0.24,"close":0.33,"volume":769,"count":300,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":250000,"right":"C"},"trade":{"ms_of_day":55991717,"sequence":-122662822,"size":2,"condition":130,"price":0.33,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":257500,"right":"C"},"quote":{"ms_of_day":55959839,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":75,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":257500,"right":"C"},"ohlc":{"ms_of_day":55991717,"open":3.65,"high":3.65,"low":0.01,"close":0.02,"volume":754,"count":301,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":257500,"right":"C"},"trade":{"ms_of_day":55991717,"sequence":-122662821,"size":2,"condition":130,"price":0.02,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991688,"bid_size":318,"bid_exchange":1,"bid":1.47,"bid_condition":50,"ask_size":133,"ask_exchange":42,"ask":1.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55991719,"open":1.45,"high":7.0,"low":0.89,"close":1.47,"volume":18807,"count":3634,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"trade":{"ms_of_day":55991719,"sequence":-1410302399,"size":1,"condition":18,"price":1.47,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991720,"bid_size":318,"bid_exchange":1,"bid":1.47,"bid_condition":50,"ask_size":133,"ask_exchange":42,"ask":1.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991720,"bid_size":318,"bid_exchange":1,"bid":1.47,"bid_condition":50,"ask_size":133,"ask_exchange":42,"ask":1.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55991724,"open":1.45,"high":7.0,"low":0.89,"close":1.47,"volume":18817,"count":3635,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"trade":{"ms_of_day":55991724,"sequence":-1410302098,"size":10,"condition":18,"price":1.47,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":27000,"right":"C"},"quote":{"ms_of_day":55991733,"bid_size":1,"bid_exchange":7,"bid":1.1,"bid_condition":50,"ask_size":843,"ask_exchange":43,"ask":1.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":27000,"right":"C"},"ohlc":{"ms_of_day":55991733,"open":2.05,"high":4.05,"low":0.76,"close":1.1,"volume":1881,"count":325,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":27000,"right":"C"},"trade":{"ms_of_day":55991733,"sequence":-629240610,"size":1,"condition":18,"price":1.1,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":27000,"right":"C"},"quote":{"ms_of_day":55991733,"bid_size":1064,"bid_exchange":43,"bid":0.9,"bid_condition":50,"ask_size":843,"ask_exchange":43,"ask":1.19,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250425,"strike":27000,"right":"C"},"quote":{"ms_of_day":55991734,"bid_size":1064,"bid_exchange":43,"bid":0.9,"bid_condition":50,"ask_size":2,"ask_exchange":60,"ask":1.18,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"quote":{"ms_of_day":55991734,"bid_size":181,"bid_exchange":46,"bid":0.91,"bid_condition":50,"ask_size":112,"ask_exchange":46,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":342500,"right":"C"},"quote":{"ms_of_day":55991297,"bid_size":12,"bid_exchange":46,"bid":14.2,"bid_condition":50,"ask_size":21,"ask_exchange":43,"ask":14.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":342500,"right":"C"},"ohlc":{"ms_of_day":55991734,"open":10.0,"high":17.28,"low":9.2,"close":14.34,"volume":479,"count":202,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":342500,"right":"C"},"trade":{"ms_of_day":55991734,"sequence":1417809779,"size":9,"condition":125,"price":14.34,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":342500,"right":"C"},"quote":{"ms_of_day":55991297,"bid_size":12,"bid_exchange":46,"bid":14.2,"bid_condition":50,"ask_size":21,"ask_exchange":43,"ask":14.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":342500,"right":"C"},"ohlc":{"ms_of_day":55991734,"open":10.0,"high":17.28,"low":9.2,"close":14.34,"volume":480,"count":203,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":342500,"right":"C"},"trade":{"ms_of_day":55991734,"sequence":1417809780,"size":1,"condition":125,"price":14.34,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BCS","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55989344,"bid_size":2564,"bid_exchange":4,"bid":2.5,"bid_condition":50,"ask_size":15,"ask_exchange":43,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BCS","expiration":20260116,"strike":15000,"right":"C"},"ohlc":{"ms_of_day":55991743,"open":2.22,"high":2.8,"low":2.2,"close":2.5,"volume":115,"count":17,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BCS","expiration":20260116,"strike":15000,"right":"C"},"trade":{"ms_of_day":55991743,"sequence":-626841868,"size":1,"condition":18,"price":2.5,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BCS","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55991744,"bid_size":2565,"bid_exchange":4,"bid":2.5,"bid_condition":50,"ask_size":15,"ask_exchange":43,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":355000,"right":"C"},"quote":{"ms_of_day":55991628,"bid_size":34,"bid_exchange":42,"bid":0.18,"bid_condition":50,"ask_size":41,"ask_exchange":42,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":355000,"right":"C"},"ohlc":{"ms_of_day":55991753,"open":13.09,"high":15.04,"low":0.02,"close":0.19,"volume":473,"count":132,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":355000,"right":"C"},"trade":{"ms_of_day":55991753,"sequence":-122659377,"size":1,"condition":125,"price":0.19,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":355000,"right":"C"},"quote":{"ms_of_day":55991628,"bid_size":34,"bid_exchange":42,"bid":0.18,"bid_condition":50,"ask_size":41,"ask_exchange":42,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":355000,"right":"C"},"ohlc":{"ms_of_day":55991753,"open":13.09,"high":15.04,"low":0.02,"close":0.19,"volume":474,"count":133,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":355000,"right":"C"},"trade":{"ms_of_day":55991753,"sequence":-122659376,"size":1,"condition":125,"price":0.19,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":355000,"right":"C"},"quote":{"ms_of_day":55991753,"bid_size":71,"bid_exchange":42,"bid":0.18,"bid_condition":50,"ask_size":41,"ask_exchange":42,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":355000,"right":"C"},"quote":{"ms_of_day":55991753,"bid_size":71,"bid_exchange":42,"bid":0.18,"bid_condition":50,"ask_size":41,"ask_exchange":42,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":355000,"right":"C"},"ohlc":{"ms_of_day":55991754,"open":13.09,"high":15.04,"low":0.02,"close":0.19,"volume":475,"count":134,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":355000,"right":"C"},"trade":{"ms_of_day":55991754,"sequence":-122659348,"size":1,"condition":125,"price":0.19,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":355000,"right":"C"},"quote":{"ms_of_day":55991753,"bid_size":71,"bid_exchange":42,"bid":0.18,"bid_condition":50,"ask_size":41,"ask_exchange":42,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":355000,"right":"C"},"ohlc":{"ms_of_day":55991754,"open":13.09,"high":15.04,"low":0.02,"close":0.19,"volume":476,"count":135,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":355000,"right":"C"},"trade":{"ms_of_day":55991754,"sequence":-122659318,"size":1,"condition":125,"price":0.19,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5470000,"right":"C"},"quote":{"ms_of_day":55991759,"bid_size":5,"bid_exchange":5,"bid":243.9,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":246.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250411,"strike":230000,"right":"C"},"quote":{"ms_of_day":55991594,"bid_size":45,"bid_exchange":31,"bid":2.39,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":2.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250411,"strike":230000,"right":"C"},"ohlc":{"ms_of_day":55991757,"open":12.15,"high":16.1,"low":0.75,"close":2.4,"volume":11439,"count":2537,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250411,"strike":230000,"right":"C"},"trade":{"ms_of_day":55991757,"sequence":-1410300631,"size":1,"condition":18,"price":2.4,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250411,"strike":230000,"right":"C"},"quote":{"ms_of_day":55991757,"bid_size":45,"bid_exchange":31,"bid":2.39,"bid_condition":50,"ask_size":22,"ask_exchange":11,"ask":2.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250411,"strike":230000,"right":"C"},"quote":{"ms_of_day":55991758,"bid_size":45,"bid_exchange":31,"bid":2.39,"bid_condition":50,"ask_size":22,"ask_exchange":11,"ask":2.42,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":250000,"right":"C"},"quote":{"ms_of_day":55991762,"bid_size":37,"bid_exchange":73,"bid":0.25,"bid_condition":50,"ask_size":263,"ask_exchange":9,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55991766,"bid_size":1,"bid_exchange":69,"bid":0.2,"bid_condition":50,"ask_size":1277,"ask_exchange":5,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55991766,"open":9.33,"high":9.81,"low":0.12,"close":0.2,"volume":515864,"count":60323,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55991766,"sequence":1428348242,"size":1,"condition":18,"price":0.2,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"C"},"quote":{"ms_of_day":55989635,"bid_size":31,"bid_exchange":11,"bid":4.95,"bid_condition":50,"ask_size":127,"ask_exchange":42,"ask":5.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"C"},"ohlc":{"ms_of_day":55991769,"open":7.5,"high":10.5,"low":4.1,"close":4.9,"volume":7564,"count":1356,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"C"},"trade":{"ms_of_day":55991769,"sequence":-629238276,"size":2,"condition":125,"price":4.99,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":355000,"right":"C"},"quote":{"ms_of_day":55991756,"bid_size":70,"bid_exchange":42,"bid":0.18,"bid_condition":50,"ask_size":41,"ask_exchange":42,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55991775,"bid_size":300,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":53,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"ohlc":{"ms_of_day":55991775,"open":27.46,"high":29.1,"low":0.15,"close":0.4,"volume":58457,"count":19527,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"trade":{"ms_of_day":55991775,"sequence":601533648,"size":1,"condition":18,"price":0.4,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":573000,"right":"C"},"quote":{"ms_of_day":55991780,"bid_size":220,"bid_exchange":46,"bid":0.91,"bid_condition":50,"ask_size":112,"ask_exchange":46,"ask":0.92,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991787,"bid_size":318,"bid_exchange":1,"bid":1.47,"bid_condition":50,"ask_size":119,"ask_exchange":47,"ask":1.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250425,"strike":260000,"right":"C"},"quote":{"ms_of_day":55925732,"bid_size":301,"bid_exchange":1,"bid":0.02,"bid_condition":50,"ask_size":292,"ask_exchange":69,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250425,"strike":260000,"right":"C"},"ohlc":{"ms_of_day":55991796,"open":0.63,"high":0.64,"low":0.01,"close":0.02,"volume":122,"count":111,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMZN","expiration":20250425,"strike":260000,"right":"C"},"trade":{"ms_of_day":55991796,"sequence":-1410298194,"size":1,"condition":125,"price":0.02,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"C"},"quote":{"ms_of_day":55991798,"bid_size":31,"bid_exchange":11,"bid":4.95,"bid_condition":50,"ask_size":127,"ask_exchange":42,"ask":5.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250620,"strike":20000,"right":"C"},"quote":{"ms_of_day":55991799,"bid_size":31,"bid_exchange":11,"bid":4.95,"bid_condition":50,"ask_size":127,"ask_exchange":42,"ask":5.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55991816,"bid_size":1,"bid_exchange":69,"bid":0.2,"bid_condition":50,"ask_size":1277,"ask_exchange":5,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRSP","expiration":20250328,"strike":43000,"right":"C"},"quote":{"ms_of_day":55936248,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":187,"ask_exchange":22,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRSP","expiration":20250328,"strike":43000,"right":"C"},"ohlc":{"ms_of_day":55991819,"open":2.7,"high":3.78,"low":0.01,"close":0.05,"volume":169,"count":58,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRSP","expiration":20250328,"strike":43000,"right":"C"},"trade":{"ms_of_day":55991819,"sequence":-926040047,"size":1,"condition":125,"price":0.05,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":250000,"right":"C"},"quote":{"ms_of_day":55991762,"bid_size":37,"bid_exchange":73,"bid":0.25,"bid_condition":50,"ask_size":263,"ask_exchange":9,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55991814,"open":9.07,"high":9.07,"low":0.24,"close":0.34,"volume":773,"count":301,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":250000,"right":"C"},"trade":{"ms_of_day":55991814,"sequence":-122656323,"size":4,"condition":130,"price":0.34,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRSP","expiration":20250328,"strike":43000,"right":"C"},"quote":{"ms_of_day":55936248,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":187,"ask_exchange":22,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRSP","expiration":20250328,"strike":43000,"right":"C"},"ohlc":{"ms_of_day":55991819,"open":2.7,"high":3.78,"low":0.01,"close":0.05,"volume":170,"count":59,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRSP","expiration":20250328,"strike":43000,"right":"C"},"trade":{"ms_of_day":55991819,"sequence":-926040046,"size":1,"condition":125,"price":0.05,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":257500,"right":"C"},"quote":{"ms_of_day":55959839,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":75,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":257500,"right":"C"},"ohlc":{"ms_of_day":55991814,"open":3.65,"high":3.65,"low":0.01,"close":0.03,"volume":758,"count":302,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":257500,"right":"C"},"trade":{"ms_of_day":55991814,"sequence":-122656322,"size":4,"condition":130,"price":0.03,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":257500,"right":"C"},"quote":{"ms_of_day":55991816,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":94,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":250000,"right":"C"},"quote":{"ms_of_day":55991762,"bid_size":37,"bid_exchange":73,"bid":0.25,"bid_condition":50,"ask_size":263,"ask_exchange":9,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55991818,"open":9.07,"high":9.07,"low":0.24,"close":0.34,"volume":774,"count":302,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":250000,"right":"C"},"trade":{"ms_of_day":55991818,"sequence":-122656152,"size":1,"condition":130,"price":0.34,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":257500,"right":"C"},"quote":{"ms_of_day":55991816,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":94,"ask_exchange":46,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":257500,"right":"C"},"ohlc":{"ms_of_day":55991818,"open":3.65,"high":3.65,"low":0.01,"close":0.03,"volume":759,"count":303,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":257500,"right":"C"},"trade":{"ms_of_day":55991818,"sequence":-122656151,"size":1,"condition":130,"price":0.03,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":232500,"right":"C"},"quote":{"ms_of_day":55991721,"bid_size":519,"bid_exchange":43,"bid":0.78,"bid_condition":50,"ask_size":5,"ask_exchange":73,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":232500,"right":"C"},"ohlc":{"ms_of_day":55991812,"open":0.38,"high":1.0,"low":0.26,"close":0.78,"volume":13316,"count":2399,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":232500,"right":"C"},"trade":{"ms_of_day":55991812,"sequence":-1410297457,"size":1,"condition":131,"price":0.78,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":227500,"right":"C"},"quote":{"ms_of_day":55991799,"bid_size":315,"bid_exchange":43,"bid":0.31,"bid_condition":50,"ask_size":285,"ask_exchange":42,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":227500,"right":"C"},"ohlc":{"ms_of_day":55991812,"open":5.77,"high":6.45,"low":0.08,"close":0.32,"volume":113150,"count":20214,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":227500,"right":"C"},"trade":{"ms_of_day":55991812,"sequence":-1410297456,"size":1,"condition":131,"price":0.32,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":232500,"right":"C"},"quote":{"ms_of_day":55991812,"bid_size":753,"bid_exchange":5,"bid":0.78,"bid_condition":50,"ask_size":5,"ask_exchange":73,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":232500,"right":"C"},"quote":{"ms_of_day":55991812,"bid_size":800,"bid_exchange":5,"bid":0.78,"bid_condition":50,"ask_size":5,"ask_exchange":73,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991798,"bid_size":318,"bid_exchange":1,"bid":1.47,"bid_condition":50,"ask_size":109,"ask_exchange":42,"ask":1.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55991819,"open":1.45,"high":7.0,"low":0.89,"close":1.47,"volume":18833,"count":3636,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"trade":{"ms_of_day":55991819,"sequence":-1410297283,"size":16,"condition":125,"price":1.47,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991798,"bid_size":318,"bid_exchange":1,"bid":1.47,"bid_condition":50,"ask_size":109,"ask_exchange":42,"ask":1.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55991819,"open":1.45,"high":7.0,"low":0.89,"close":1.47,"volume":18839,"count":3637,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"trade":{"ms_of_day":55991819,"sequence":-1410297282,"size":6,"condition":125,"price":1.47,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991798,"bid_size":318,"bid_exchange":1,"bid":1.47,"bid_condition":50,"ask_size":109,"ask_exchange":42,"ask":1.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55991819,"open":1.45,"high":7.0,"low":0.89,"close":1.47,"volume":18844,"count":3638,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"trade":{"ms_of_day":55991819,"sequence":-1410297280,"size":5,"condition":125,"price":1.47,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991798,"bid_size":318,"bid_exchange":1,"bid":1.47,"bid_condition":50,"ask_size":109,"ask_exchange":42,"ask":1.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55991819,"open":1.45,"high":7.0,"low":0.89,"close":1.47,"volume":18849,"count":3639,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"trade":{"ms_of_day":55991819,"sequence":-1410297279,"size":5,"condition":125,"price":1.47,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991798,"bid_size":318,"bid_exchange":1,"bid":1.47,"bid_condition":50,"ask_size":109,"ask_exchange":42,"ask":1.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55991819,"open":1.45,"high":7.0,"low":0.89,"close":1.47,"volume":18854,"count":3640,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"trade":{"ms_of_day":55991819,"sequence":-1410297278,"size":5,"condition":125,"price":1.47,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991798,"bid_size":318,"bid_exchange":1,"bid":1.47,"bid_condition":50,"ask_size":109,"ask_exchange":42,"ask":1.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55991819,"open":1.45,"high":7.0,"low":0.89,"close":1.47,"volume":18856,"count":3641,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"trade":{"ms_of_day":55991819,"sequence":-1410297277,"size":2,"condition":125,"price":1.47,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991798,"bid_size":318,"bid_exchange":1,"bid":1.47,"bid_condition":50,"ask_size":109,"ask_exchange":42,"ask":1.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55991819,"open":1.45,"high":7.0,"low":0.89,"close":1.47,"volume":18858,"count":3642,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"trade":{"ms_of_day":55991819,"sequence":-1410297276,"size":2,"condition":125,"price":1.47,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991798,"bid_size":318,"bid_exchange":1,"bid":1.47,"bid_condition":50,"ask_size":109,"ask_exchange":42,"ask":1.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55991819,"open":1.45,"high":7.0,"low":0.89,"close":1.47,"volume":18859,"count":3643,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"trade":{"ms_of_day":55991819,"sequence":-1410297275,"size":1,"condition":125,"price":1.47,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991819,"bid_size":318,"bid_exchange":1,"bid":1.47,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991819,"bid_size":297,"bid_exchange":1,"bid":1.47,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRSP","expiration":20250328,"strike":43000,"right":"C"},"quote":{"ms_of_day":55991819,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":724,"ask_exchange":4,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRSP","expiration":20250328,"strike":43000,"right":"C"},"quote":{"ms_of_day":55991819,"bid_size":0,"bid_exchange":1,"bid":0.0,"bid_condition":50,"ask_size":767,"ask_exchange":4,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55991829,"bid_size":1,"bid_exchange":69,"bid":0.2,"bid_condition":50,"ask_size":1277,"ask_exchange":5,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55991834,"bid_size":300,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":43,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55991835,"bid_size":111,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":71,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55991835,"open":130.0,"high":130.0,"low":1.1,"close":1.8,"volume":36757,"count":13729,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55991835,"sequence":601540629,"size":9,"condition":18,"price":1.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"quote":{"ms_of_day":55991830,"bid_size":28,"bid_exchange":6,"bid":2.43,"bid_condition":50,"ask_size":11,"ask_exchange":60,"ask":2.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"ohlc":{"ms_of_day":55991836,"open":2.1,"high":8.34,"low":1.66,"close":2.45,"volume":11279,"count":1361,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"trade":{"ms_of_day":55991836,"sequence":-1344455524,"size":5,"condition":18,"price":2.45,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"quote":{"ms_of_day":55991836,"bid_size":28,"bid_exchange":6,"bid":2.43,"bid_condition":50,"ask_size":19,"ask_exchange":7,"ask":2.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IWM","expiration":20250411,"strike":202000,"right":"P"},"quote":{"ms_of_day":55991837,"bid_size":28,"bid_exchange":6,"bid":2.43,"bid_condition":50,"ask_size":18,"ask_exchange":6,"ask":2.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55991838,"bid_size":103,"bid_exchange":46,"bid":2.09,"bid_condition":50,"ask_size":285,"ask_exchange":65,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55991838,"open":18.56,"high":21.75,"low":1.28,"close":2.1,"volume":180449,"count":29364,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"trade":{"ms_of_day":55991838,"sequence":601541615,"size":1,"condition":18,"price":2.1,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55991838,"bid_size":103,"bid_exchange":46,"bid":2.09,"bid_condition":50,"ask_size":30,"ask_exchange":7,"ask":2.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":570000,"right":"C"},"quote":{"ms_of_day":55991838,"bid_size":103,"bid_exchange":46,"bid":2.09,"bid_condition":50,"ask_size":285,"ask_exchange":65,"ask":2.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20260116,"strike":225000,"right":"C"},"quote":{"ms_of_day":55990897,"bid_size":11,"bid_exchange":9,"bid":11.9,"bid_condition":50,"ask_size":4,"ask_exchange":43,"ask":12.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20260116,"strike":225000,"right":"C"},"ohlc":{"ms_of_day":55991845,"open":22.0,"high":22.5,"low":11.2,"close":11.95,"volume":1242,"count":87,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20260116,"strike":225000,"right":"C"},"trade":{"ms_of_day":55991845,"sequence":-626838567,"size":1,"condition":131,"price":11.95,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20260116,"strike":250000,"right":"C"},"quote":{"ms_of_day":55991020,"bid_size":10,"bid_exchange":43,"bid":7.4,"bid_condition":50,"ask_size":14,"ask_exchange":65,"ask":7.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20260116,"strike":250000,"right":"C"},"ohlc":{"ms_of_day":55991845,"open":18.76,"high":18.76,"low":6.85,"close":7.45,"volume":7913,"count":318,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20260116,"strike":250000,"right":"C"},"trade":{"ms_of_day":55991845,"sequence":-626838566,"size":1,"condition":131,"price":7.45,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20260116,"strike":225000,"right":"C"},"quote":{"ms_of_day":55991846,"bid_size":143,"bid_exchange":5,"bid":11.9,"bid_condition":50,"ask_size":4,"ask_exchange":43,"ask":12.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55991849,"bid_size":63,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55991849,"open":122.0,"high":122.0,"low":0.6,"close":1.05,"volume":85581,"count":27061,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55991849,"sequence":601543313,"size":1,"condition":18,"price":1.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55991838,"bid_size":1,"bid_exchange":69,"bid":0.2,"bid_condition":50,"ask_size":1277,"ask_exchange":5,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55991850,"open":9.33,"high":9.81,"low":0.12,"close":0.21,"volume":515865,"count":60324,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55991850,"sequence":1428352073,"size":1,"condition":18,"price":0.21,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55991850,"bid_size":1,"bid_exchange":69,"bid":0.2,"bid_condition":50,"ask_size":1483,"ask_exchange":4,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55991851,"bid_size":1,"bid_exchange":69,"bid":0.2,"bid_condition":50,"ask_size":1691,"ask_exchange":43,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55991854,"bid_size":109,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":71,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55991856,"bid_size":55,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55991856,"bid_size":94,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":71,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991822,"bid_size":297,"bid_exchange":1,"bid":1.47,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55991856,"open":1.45,"high":7.0,"low":0.89,"close":1.47,"volume":18864,"count":3644,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"trade":{"ms_of_day":55991856,"sequence":-1410296322,"size":5,"condition":18,"price":1.47,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991822,"bid_size":297,"bid_exchange":1,"bid":1.47,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55991857,"open":1.45,"high":7.0,"low":0.89,"close":1.47,"volume":18875,"count":3645,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"trade":{"ms_of_day":55991857,"sequence":-1410296321,"size":11,"condition":18,"price":1.47,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991822,"bid_size":297,"bid_exchange":1,"bid":1.47,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55991857,"open":1.45,"high":7.0,"low":0.89,"close":1.47,"volume":18878,"count":3646,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"trade":{"ms_of_day":55991857,"sequence":-1410296320,"size":3,"condition":18,"price":1.47,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991822,"bid_size":297,"bid_exchange":1,"bid":1.47,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55991857,"open":1.45,"high":7.0,"low":0.89,"close":1.47,"volume":18879,"count":3647,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"trade":{"ms_of_day":55991857,"sequence":-1410296318,"size":1,"condition":18,"price":1.47,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991822,"bid_size":297,"bid_exchange":1,"bid":1.47,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55991857,"open":1.45,"high":7.0,"low":0.89,"close":1.47,"volume":18880,"count":3648,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"trade":{"ms_of_day":55991857,"sequence":-1410296315,"size":1,"condition":18,"price":1.47,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991822,"bid_size":297,"bid_exchange":1,"bid":1.47,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55991857,"open":1.45,"high":7.0,"low":0.89,"close":1.47,"volume":18881,"count":3649,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"trade":{"ms_of_day":55991857,"sequence":-1410296314,"size":1,"condition":18,"price":1.47,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991822,"bid_size":297,"bid_exchange":1,"bid":1.47,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55991857,"open":1.45,"high":7.0,"low":0.89,"close":1.47,"volume":18886,"count":3650,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"trade":{"ms_of_day":55991857,"sequence":-1410296313,"size":5,"condition":18,"price":1.47,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991822,"bid_size":297,"bid_exchange":1,"bid":1.47,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55991857,"open":1.45,"high":7.0,"low":0.89,"close":1.47,"volume":18896,"count":3651,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"trade":{"ms_of_day":55991857,"sequence":-1410296312,"size":10,"condition":18,"price":1.47,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991822,"bid_size":297,"bid_exchange":1,"bid":1.47,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55991857,"open":1.45,"high":7.0,"low":0.89,"close":1.47,"volume":18906,"count":3652,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"trade":{"ms_of_day":55991857,"sequence":-1410296311,"size":10,"condition":18,"price":1.47,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991822,"bid_size":297,"bid_exchange":1,"bid":1.47,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55991857,"open":1.45,"high":7.0,"low":0.89,"close":1.47,"volume":18907,"count":3653,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"trade":{"ms_of_day":55991857,"sequence":-1410296309,"size":1,"condition":18,"price":1.47,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991857,"bid_size":297,"bid_exchange":1,"bid":1.47,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991858,"bid_size":295,"bid_exchange":1,"bid":1.47,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991859,"bid_size":285,"bid_exchange":1,"bid":1.47,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55991859,"open":1.45,"high":7.0,"low":0.89,"close":1.47,"volume":18908,"count":3654,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"trade":{"ms_of_day":55991859,"sequence":-1410294953,"size":1,"condition":18,"price":1.47,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991859,"bid_size":285,"bid_exchange":1,"bid":1.47,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55991860,"open":1.45,"high":7.0,"low":0.89,"close":1.47,"volume":19039,"count":3655,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"trade":{"ms_of_day":55991860,"sequence":-1410294463,"size":131,"condition":18,"price":1.47,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5470000,"right":"C"},"quote":{"ms_of_day":55991860,"bid_size":5,"bid_exchange":5,"bid":245.4,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":248.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991861,"bid_size":219,"bid_exchange":1,"bid":1.47,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991861,"bid_size":218,"bid_exchange":1,"bid":1.47,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991861,"bid_size":75,"bid_exchange":31,"bid":1.47,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55991861,"open":1.45,"high":7.0,"low":0.89,"close":1.47,"volume":19049,"count":3656,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"trade":{"ms_of_day":55991861,"sequence":-1410294267,"size":10,"condition":18,"price":1.47,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991861,"bid_size":131,"bid_exchange":1,"bid":1.47,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ONDS","expiration":20250417,"strike":1000,"right":"C"},"quote":{"ms_of_day":55971252,"bid_size":135,"bid_exchange":6,"bid":0.15,"bid_condition":50,"ask_size":915,"ask_exchange":76,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ONDS","expiration":20250417,"strike":1000,"right":"C"},"ohlc":{"ms_of_day":55991862,"open":0.2,"high":0.35,"low":0.05,"close":0.15,"volume":2846,"count":272,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ONDS","expiration":20250417,"strike":1000,"right":"C"},"trade":{"ms_of_day":55991862,"sequence":-1152779927,"size":100,"condition":125,"price":0.15,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ONDS","expiration":20250417,"strike":1000,"right":"C"},"quote":{"ms_of_day":55991862,"bid_size":135,"bid_exchange":6,"bid":0.15,"bid_condition":50,"ask_size":755,"ask_exchange":43,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ONDS","expiration":20250417,"strike":1000,"right":"C"},"quote":{"ms_of_day":55991862,"bid_size":135,"bid_exchange":6,"bid":0.15,"bid_condition":50,"ask_size":755,"ask_exchange":43,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55991862,"bid_size":131,"bid_exchange":1,"bid":1.47,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250620,"strike":91000,"right":"P"},"quote":{"ms_of_day":55991876,"bid_size":2814,"bid_exchange":42,"bid":3.7,"bid_condition":50,"ask_size":349,"ask_exchange":9,"ask":3.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55991877,"bid_size":65,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":7,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55991879,"bid_size":163,"bid_exchange":60,"bid":2.11,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55991879,"open":18.6,"high":19.3,"low":1.61,"close":2.13,"volume":47694,"count":8616,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"trade":{"ms_of_day":55991879,"sequence":-62250717,"size":2,"condition":125,"price":2.13,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55991880,"bid_size":163,"bid_exchange":60,"bid":2.11,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":485000,"right":"C"},"quote":{"ms_of_day":55991880,"bid_size":164,"bid_exchange":60,"bid":2.11,"bid_condition":50,"ask_size":30,"ask_exchange":11,"ask":2.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55991876,"bid_size":3,"bid_exchange":69,"bid":1.79,"bid_condition":50,"ask_size":160,"ask_exchange":6,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55991884,"open":8.11,"high":18.43,"low":0.78,"close":1.8,"volume":103764,"count":17626,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"trade":{"ms_of_day":55991884,"sequence":1428353067,"size":20,"condition":125,"price":1.8,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55991876,"bid_size":3,"bid_exchange":69,"bid":1.79,"bid_condition":50,"ask_size":160,"ask_exchange":6,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55991884,"open":8.11,"high":18.43,"low":0.78,"close":1.8,"volume":103773,"count":17627,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"trade":{"ms_of_day":55991884,"sequence":1428353068,"size":9,"condition":125,"price":1.8,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55991876,"bid_size":3,"bid_exchange":69,"bid":1.79,"bid_condition":50,"ask_size":160,"ask_exchange":6,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55991884,"open":8.11,"high":18.43,"low":0.78,"close":1.8,"volume":103781,"count":17628,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"trade":{"ms_of_day":55991884,"sequence":1428353069,"size":8,"condition":125,"price":1.8,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55991876,"bid_size":3,"bid_exchange":69,"bid":1.79,"bid_condition":50,"ask_size":160,"ask_exchange":6,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55991884,"open":8.11,"high":18.43,"low":0.78,"close":1.8,"volume":103785,"count":17629,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"trade":{"ms_of_day":55991884,"sequence":1428353070,"size":4,"condition":125,"price":1.8,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55991876,"bid_size":3,"bid_exchange":69,"bid":1.79,"bid_condition":50,"ask_size":160,"ask_exchange":6,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55991884,"open":8.11,"high":18.43,"low":0.78,"close":1.8,"volume":103794,"count":17630,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"trade":{"ms_of_day":55991884,"sequence":1428353071,"size":9,"condition":125,"price":1.8,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55991887,"bid_size":284,"bid_exchange":43,"bid":5.85,"bid_condition":50,"ask_size":53,"ask_exchange":11,"ask":5.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55991887,"open":59.2,"high":61.51,"low":1.82,"close":5.93,"volume":101357,"count":21950,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"trade":{"ms_of_day":55991887,"sequence":35152020,"size":40,"condition":125,"price":5.93,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55991887,"bid_size":284,"bid_exchange":43,"bid":5.85,"bid_condition":50,"ask_size":53,"ask_exchange":11,"ask":5.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55991887,"open":59.2,"high":61.51,"low":1.82,"close":5.93,"volume":101377,"count":21951,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"trade":{"ms_of_day":55991887,"sequence":35152023,"size":20,"condition":125,"price":5.93,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55991887,"bid_size":284,"bid_exchange":43,"bid":5.85,"bid_condition":50,"ask_size":53,"ask_exchange":11,"ask":5.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55991887,"open":59.2,"high":61.51,"low":1.82,"close":5.93,"volume":101397,"count":21952,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"trade":{"ms_of_day":55991887,"sequence":35152024,"size":20,"condition":125,"price":5.93,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55991887,"bid_size":284,"bid_exchange":43,"bid":5.85,"bid_condition":50,"ask_size":53,"ask_exchange":11,"ask":5.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55991887,"open":59.2,"high":61.51,"low":1.82,"close":5.93,"volume":101417,"count":21953,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"trade":{"ms_of_day":55991887,"sequence":35152025,"size":20,"condition":125,"price":5.93,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55991888,"bid_size":284,"bid_exchange":43,"bid":5.85,"bid_condition":50,"ask_size":29,"ask_exchange":69,"ask":5.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55991887,"bid_size":61,"bid_exchange":60,"bid":0.71,"bid_condition":50,"ask_size":127,"ask_exchange":73,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"ohlc":{"ms_of_day":55991887,"open":3.09,"high":7.97,"low":0.21,"close":0.71,"volume":441862,"count":55337,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"trade":{"ms_of_day":55991887,"sequence":601547312,"size":3,"condition":18,"price":0.71,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":280000,"right":"P"},"quote":{"ms_of_day":55991888,"bid_size":284,"bid_exchange":43,"bid":5.85,"bid_condition":50,"ask_size":29,"ask_exchange":69,"ask":5.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55991888,"bid_size":578,"bid_exchange":43,"bid":3.5,"bid_condition":50,"ask_size":1216,"ask_exchange":43,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"ohlc":{"ms_of_day":55991889,"open":54.0,"high":57.4,"low":0.95,"close":3.55,"volume":134566,"count":26182,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"trade":{"ms_of_day":55991889,"sequence":35152479,"size":10,"condition":125,"price":3.55,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55991891,"bid_size":808,"bid_exchange":43,"bid":3.5,"bid_condition":50,"ask_size":1216,"ask_exchange":43,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":275000,"right":"P"},"quote":{"ms_of_day":55991892,"bid_size":578,"bid_exchange":43,"bid":3.5,"bid_condition":50,"ask_size":1216,"ask_exchange":43,"ask":3.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55991896,"bid_size":67,"bid_exchange":31,"bid":0.71,"bid_condition":50,"ask_size":127,"ask_exchange":73,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55991896,"bid_size":3,"bid_exchange":69,"bid":1.79,"bid_condition":50,"ask_size":141,"ask_exchange":42,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55991896,"bid_size":3,"bid_exchange":69,"bid":1.79,"bid_condition":50,"ask_size":141,"ask_exchange":42,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55991897,"bid_size":274,"bid_exchange":46,"bid":0.27,"bid_condition":50,"ask_size":401,"ask_exchange":6,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55991900,"open":2.82,"high":7.16,"low":0.09,"close":0.28,"volume":491095,"count":67205,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"trade":{"ms_of_day":55991900,"sequence":601548941,"size":1,"condition":18,"price":0.28,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":227500,"right":"C"},"quote":{"ms_of_day":55991900,"bid_size":315,"bid_exchange":43,"bid":0.31,"bid_condition":50,"ask_size":285,"ask_exchange":42,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55991861,"bid_size":114,"bid_exchange":1,"bid":23.0,"bid_condition":50,"ask_size":91,"ask_exchange":42,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55991910,"open":17.2,"high":25.9,"low":15.65,"close":23.0,"volume":3402,"count":1948,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"trade":{"ms_of_day":55991910,"sequence":-1410290930,"size":5,"condition":18,"price":23.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55991913,"bid_size":344,"bid_exchange":46,"bid":0.27,"bid_condition":50,"ask_size":401,"ask_exchange":6,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"C"},"quote":{"ms_of_day":55991916,"bid_size":276,"bid_exchange":46,"bid":0.27,"bid_condition":50,"ask_size":401,"ask_exchange":6,"ask":0.28,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55991901,"bid_size":47,"bid_exchange":76,"bid":0.68,"bid_condition":50,"ask_size":30,"ask_exchange":69,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"ohlc":{"ms_of_day":55991917,"open":9.14,"high":9.42,"low":0.32,"close":0.7,"volume":134651,"count":18599,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"trade":{"ms_of_day":55991917,"sequence":-62249394,"size":1,"condition":18,"price":0.7,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55991918,"bid_size":47,"bid_exchange":76,"bid":0.68,"bid_condition":50,"ask_size":51,"ask_exchange":47,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WDAY","expiration":20250328,"strike":250000,"right":"C"},"quote":{"ms_of_day":55991915,"bid_size":37,"bid_exchange":73,"bid":0.25,"bid_condition":50,"ask_size":261,"ask_exchange":9,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"quote":{"ms_of_day":55991869,"bid_size":435,"bid_exchange":46,"bid":0.11,"bid_condition":50,"ask_size":360,"ask_exchange":22,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"ohlc":{"ms_of_day":55991922,"open":10.54,"high":10.65,"low":0.04,"close":0.12,"volume":157287,"count":22590,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"trade":{"ms_of_day":55991922,"sequence":-62249357,"size":1,"condition":18,"price":0.12,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5735000,"right":"C"},"quote":{"ms_of_day":55991922,"bid_size":300,"bid_exchange":5,"bid":0.35,"bid_condition":50,"ask_size":50,"ask_exchange":5,"ask":0.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"quote":{"ms_of_day":55991922,"bid_size":435,"bid_exchange":46,"bid":0.11,"bid_condition":50,"ask_size":360,"ask_exchange":22,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":482000,"right":"P"},"quote":{"ms_of_day":55991922,"bid_size":435,"bid_exchange":46,"bid":0.11,"bid_condition":50,"ask_size":594,"ask_exchange":1,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55991930,"bid_size":6,"bid_exchange":5,"bid":7.8,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"ohlc":{"ms_of_day":55991930,"open":19.9,"high":51.0,"low":4.8,"close":8.0,"volume":22006,"count":7604,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"trade":{"ms_of_day":55991930,"sequence":601551431,"size":5,"condition":18,"price":8.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55991930,"bid_size":6,"bid_exchange":5,"bid":7.8,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":8.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"ohlc":{"ms_of_day":55991930,"open":19.9,"high":51.0,"low":4.8,"close":8.0,"volume":22007,"count":7605,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"trade":{"ms_of_day":55991930,"sequence":601551432,"size":1,"condition":18,"price":8.0,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55991930,"bid_size":6,"bid_exchange":5,"bid":7.8,"bid_condition":50,"ask_size":26,"ask_exchange":5,"ask":8.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250404,"strike":83000,"right":"C"},"quote":{"ms_of_day":55991927,"bid_size":36,"bid_exchange":4,"bid":0.5,"bid_condition":50,"ask_size":54,"ask_exchange":65,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250404,"strike":83000,"right":"C"},"ohlc":{"ms_of_day":55991927,"open":2.0,"high":2.0,"low":0.0,"close":0.0,"volume":27,"count":5,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250404,"strike":83000,"right":"C"},"trade":{"ms_of_day":55991927,"sequence":-615082225,"size":16,"condition":18,"price":0.5,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250404,"strike":83000,"right":"C"},"quote":{"ms_of_day":55991927,"bid_size":36,"bid_exchange":4,"bid":0.5,"bid_condition":50,"ask_size":54,"ask_exchange":65,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250404,"strike":83000,"right":"C"},"quote":{"ms_of_day":55991927,"bid_size":36,"bid_exchange":4,"bid":0.5,"bid_condition":50,"ask_size":54,"ask_exchange":65,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250404,"strike":83000,"right":"C"},"ohlc":{"ms_of_day":55991927,"open":2.0,"high":2.0,"low":0.0,"close":0.0,"volume":37,"count":6,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250404,"strike":83000,"right":"C"},"trade":{"ms_of_day":55991927,"sequence":-615082223,"size":10,"condition":18,"price":0.5,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250404,"strike":83000,"right":"C"},"quote":{"ms_of_day":55991927,"bid_size":36,"bid_exchange":4,"bid":0.5,"bid_condition":50,"ask_size":54,"ask_exchange":65,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250404,"strike":83000,"right":"C"},"ohlc":{"ms_of_day":55991927,"open":2.0,"high":2.0,"low":0.0,"close":0.0,"volume":39,"count":7,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250404,"strike":83000,"right":"C"},"trade":{"ms_of_day":55991927,"sequence":-615082222,"size":2,"condition":18,"price":0.5,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250404,"strike":83000,"right":"C"},"quote":{"ms_of_day":55991927,"bid_size":36,"bid_exchange":4,"bid":0.5,"bid_condition":50,"ask_size":54,"ask_exchange":65,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250404,"strike":83000,"right":"C"},"ohlc":{"ms_of_day":55991927,"open":2.0,"high":2.0,"low":0.0,"close":0.0,"volume":40,"count":8,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250404,"strike":83000,"right":"C"},"trade":{"ms_of_day":55991927,"sequence":-615082221,"size":1,"condition":18,"price":0.5,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250404,"strike":83000,"right":"C"},"quote":{"ms_of_day":55991927,"bid_size":36,"bid_exchange":4,"bid":0.5,"bid_condition":50,"ask_size":54,"ask_exchange":65,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250404,"strike":83000,"right":"C"},"ohlc":{"ms_of_day":55991927,"open":2.0,"high":2.0,"low":0.0,"close":0.0,"volume":41,"count":9,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250404,"strike":83000,"right":"C"},"trade":{"ms_of_day":55991927,"sequence":-615082218,"size":1,"condition":18,"price":0.5,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CAR","expiration":20250404,"strike":83000,"right":"C"},"quote":{"ms_of_day":55991927,"bid_size":190,"bid_exchange":73,"bid":0.5,"bid_condition":50,"ask_size":54,"ask_exchange":65,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250718,"strike":510000,"right":"P"},"quote":{"ms_of_day":55991934,"bid_size":81,"bid_exchange":5,"bid":5.47,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":5.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250718,"strike":510000,"right":"P"},"ohlc":{"ms_of_day":55991934,"open":7.76,"high":11.32,"low":4.62,"close":5.47,"volume":578,"count":158,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250718,"strike":510000,"right":"P"},"trade":{"ms_of_day":55991934,"sequence":1428356395,"size":1,"condition":18,"price":5.47,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250718,"strike":510000,"right":"P"},"quote":{"ms_of_day":55991936,"bid_size":1436,"bid_exchange":7,"bid":5.47,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":5.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250328,"strike":227500,"right":"C"},"quote":{"ms_of_day":55991938,"bid_size":315,"bid_exchange":43,"bid":0.31,"bid_condition":50,"ask_size":285,"ask_exchange":42,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55991948,"bid_size":37,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55991948,"open":122.0,"high":122.0,"low":0.6,"close":1.05,"volume":85582,"count":27062,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55991948,"sequence":601552681,"size":1,"condition":134,"price":1.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"quote":{"ms_of_day":55991926,"bid_size":321,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":295,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"ohlc":{"ms_of_day":55991948,"open":94.0,"high":112.6,"low":0.1,"close":0.1,"volume":44252,"count":17444,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"trade":{"ms_of_day":55991948,"sequence":601552682,"size":1,"condition":134,"price":0.15,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"quote":{"ms_of_day":55991948,"bid_size":320,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":295,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55991861,"bid_size":114,"bid_exchange":1,"bid":23.0,"bid_condition":50,"ask_size":91,"ask_exchange":42,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55991951,"open":17.2,"high":25.9,"low":15.65,"close":23.0,"volume":3407,"count":1949,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"trade":{"ms_of_day":55991951,"sequence":-1410288410,"size":5,"condition":18,"price":23.0,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55991952,"bid_size":114,"bid_exchange":1,"bid":23.0,"bid_condition":50,"ask_size":21,"ask_exchange":69,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55991953,"bid_size":37,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55991953,"bid_size":60,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":6,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55991952,"bid_size":114,"bid_exchange":1,"bid":23.0,"bid_condition":50,"ask_size":21,"ask_exchange":69,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55991959,"open":17.2,"high":25.9,"low":15.65,"close":23.0,"volume":3408,"count":1950,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"trade":{"ms_of_day":55991959,"sequence":-1410288214,"size":1,"condition":18,"price":23.0,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55991952,"bid_size":114,"bid_exchange":1,"bid":23.0,"bid_condition":50,"ask_size":21,"ask_exchange":69,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55991959,"open":17.2,"high":25.9,"low":15.65,"close":23.0,"volume":3410,"count":1951,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"trade":{"ms_of_day":55991959,"sequence":-1410288213,"size":2,"condition":18,"price":23.0,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55991952,"bid_size":114,"bid_exchange":1,"bid":23.0,"bid_condition":50,"ask_size":21,"ask_exchange":69,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"ohlc":{"ms_of_day":55991959,"open":17.2,"high":25.9,"low":15.65,"close":23.0,"volume":3412,"count":1952,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"trade":{"ms_of_day":55991959,"sequence":-1410288212,"size":2,"condition":18,"price":23.0,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"C"},"quote":{"ms_of_day":55991959,"bid_size":114,"bid_exchange":1,"bid":23.0,"bid_condition":50,"ask_size":192,"ask_exchange":42,"ask":23.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55991939,"bid_size":729,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":130,"ask_exchange":65,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55991963,"open":8.05,"high":9.0,"low":3.15,"close":4.35,"volume":7036,"count":2627,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55991963,"sequence":-1410288088,"size":5,"condition":18,"price":4.35,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55991963,"bid_size":706,"bid_exchange":5,"bid":4.3,"bid_condition":50,"ask_size":130,"ask_exchange":65,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"C"},"quote":{"ms_of_day":55991968,"bid_size":34,"bid_exchange":69,"bid":0.71,"bid_condition":50,"ask_size":127,"ask_exchange":73,"ask":0.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55991967,"bid_size":645,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":130,"ask_exchange":65,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"P"},"quote":{"ms_of_day":55991969,"bid_size":47,"bid_exchange":76,"bid":0.68,"bid_condition":50,"ask_size":52,"ask_exchange":42,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250718,"strike":510000,"right":"P"},"quote":{"ms_of_day":55991974,"bid_size":1460,"bid_exchange":7,"bid":5.47,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":5.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"VZ","expiration":20250404,"strike":44000,"right":"C"},"quote":{"ms_of_day":55991980,"bid_size":505,"bid_exchange":5,"bid":1.21,"bid_condition":50,"ask_size":787,"ask_exchange":5,"ask":1.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55991983,"bid_size":6,"bid_exchange":5,"bid":7.8,"bid_condition":50,"ask_size":36,"ask_exchange":5,"ask":8.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CONL","expiration":20250620,"strike":20000,"right":"P"},"quote":{"ms_of_day":55991993,"bid_size":123,"bid_exchange":4,"bid":5.7,"bid_condition":50,"ask_size":1,"ask_exchange":11,"ask":5.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CONL","expiration":20250620,"strike":20000,"right":"P"},"ohlc":{"ms_of_day":55991993,"open":3.86,"high":8.1,"low":3.86,"close":5.8,"volume":156,"count":57,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CONL","expiration":20250620,"strike":20000,"right":"P"},"trade":{"ms_of_day":55991993,"sequence":-615078788,"size":1,"condition":18,"price":5.8,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CONL","expiration":20250620,"strike":20000,"right":"P"},"quote":{"ms_of_day":55991993,"bid_size":123,"bid_exchange":4,"bid":5.7,"bid_condition":50,"ask_size":79,"ask_exchange":4,"ask":6.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CONL","expiration":20250620,"strike":20000,"right":"P"},"quote":{"ms_of_day":55991993,"bid_size":1,"bid_exchange":73,"bid":5.8,"bid_condition":50,"ask_size":79,"ask_exchange":4,"ask":6.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55991992,"bid_size":679,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":131,"ask_exchange":65,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55991998,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":7039,"count":2628,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55991998,"sequence":-1410285358,"size":3,"condition":125,"price":4.34,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55991992,"bid_size":679,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":131,"ask_exchange":65,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55991998,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":7041,"count":2629,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55991998,"sequence":-1410285357,"size":2,"condition":125,"price":4.34,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55991897,"bid_size":5,"bid_exchange":73,"bid":1.04,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":1.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55992000,"open":11.16,"high":11.16,"low":0.54,"close":1.05,"volume":247344,"count":37684,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"trade":{"ms_of_day":55992000,"sequence":1428357612,"size":2,"condition":125,"price":1.05,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55991983,"bid_size":6,"bid_exchange":5,"bid":7.8,"bid_condition":50,"ask_size":36,"ask_exchange":5,"ask":8.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"ohlc":{"ms_of_day":55992012,"open":19.9,"high":51.0,"low":4.8,"close":8.1,"volume":22009,"count":7606,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"trade":{"ms_of_day":55992012,"sequence":601557592,"size":2,"condition":18,"price":8.1,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55992012,"bid_size":6,"bid_exchange":5,"bid":7.8,"bid_condition":50,"ask_size":34,"ask_exchange":5,"ask":8.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55992016,"bid_size":5,"bid_exchange":1,"bid":1.04,"bid_condition":50,"ask_size":20,"ask_exchange":69,"ask":1.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55992016,"bid_size":5,"bid_exchange":1,"bid":1.04,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":1.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MAGS","expiration":20250417,"strike":40000,"right":"P"},"quote":{"ms_of_day":55980311,"bid_size":58,"bid_exchange":46,"bid":0.05,"bid_condition":50,"ask_size":53,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MAGS","expiration":20250417,"strike":40000,"right":"P"},"ohlc":{"ms_of_day":55992039,"open":0.65,"high":0.78,"low":0.06,"close":0.06,"volume":2972,"count":85,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MAGS","expiration":20250417,"strike":40000,"right":"P"},"trade":{"ms_of_day":55992039,"sequence":1417815855,"size":5,"condition":131,"price":0.06,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MAGS","expiration":20250417,"strike":45000,"right":"P"},"quote":{"ms_of_day":55933847,"bid_size":13,"bid_exchange":11,"bid":0.45,"bid_condition":50,"ask_size":16,"ask_exchange":46,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MAGS","expiration":20250417,"strike":45000,"right":"P"},"ohlc":{"ms_of_day":55992039,"open":1.55,"high":2.02,"low":0.45,"close":0.5,"volume":5462,"count":115,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MAGS","expiration":20250417,"strike":45000,"right":"P"},"trade":{"ms_of_day":55992039,"sequence":1417815856,"size":5,"condition":131,"price":0.5,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MAGS","expiration":20250417,"strike":40000,"right":"P"},"quote":{"ms_of_day":55992039,"bid_size":148,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":53,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5605000,"right":"P"},"quote":{"ms_of_day":55991949,"bid_size":422,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":2,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5605000,"right":"P"},"ohlc":{"ms_of_day":55992046,"open":70.0,"high":79.4,"low":0.9,"close":1.05,"volume":1213,"count":494,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5605000,"right":"P"},"trade":{"ms_of_day":55992046,"sequence":601561251,"size":2,"condition":18,"price":1.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5605000,"right":"P"},"quote":{"ms_of_day":55992046,"bid_size":422,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":109,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55991992,"bid_size":679,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":131,"ask_exchange":65,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"ohlc":{"ms_of_day":55992051,"open":8.05,"high":9.0,"low":3.15,"close":4.34,"volume":7046,"count":2630,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"trade":{"ms_of_day":55992051,"sequence":-1410282332,"size":5,"condition":125,"price":4.34,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5720000,"right":"P"},"quote":{"ms_of_day":55992056,"bid_size":5,"bid_exchange":5,"bid":7.9,"bid_condition":50,"ask_size":34,"ask_exchange":5,"ask":8.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55992094,"bid_size":153,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":16,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55992094,"open":130.0,"high":130.0,"low":1.1,"close":1.8,"volume":36762,"count":13730,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55992094,"sequence":601566164,"size":5,"condition":18,"price":1.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55992095,"bid_size":151,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":16,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250328,"strike":3500,"right":"C"},"quote":{"ms_of_day":55983824,"bid_size":206,"bid_exchange":46,"bid":0.47,"bid_condition":50,"ask_size":50,"ask_exchange":42,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250328,"strike":3500,"right":"C"},"ohlc":{"ms_of_day":55992110,"open":1.12,"high":1.74,"low":0.41,"close":0.47,"volume":751,"count":132,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250328,"strike":3500,"right":"C"},"trade":{"ms_of_day":55992110,"sequence":735159525,"size":1,"condition":125,"price":0.47,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250328,"strike":3500,"right":"C"},"quote":{"ms_of_day":55983824,"bid_size":206,"bid_exchange":46,"bid":0.47,"bid_condition":50,"ask_size":50,"ask_exchange":42,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250328,"strike":3500,"right":"C"},"ohlc":{"ms_of_day":55992111,"open":1.12,"high":1.74,"low":0.41,"close":0.47,"volume":752,"count":133,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250328,"strike":3500,"right":"C"},"trade":{"ms_of_day":55992111,"sequence":735159527,"size":1,"condition":125,"price":0.47,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55992118,"bid_size":151,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55992127,"bid_size":1,"bid_exchange":69,"bid":0.2,"bid_condition":50,"ask_size":1277,"ask_exchange":5,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55992128,"open":9.33,"high":9.81,"low":0.12,"close":0.2,"volume":515866,"count":60325,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"trade":{"ms_of_day":55992128,"sequence":1428365660,"size":1,"condition":18,"price":0.2,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55992128,"bid_size":427,"bid_exchange":6,"bid":0.19,"bid_condition":50,"ask_size":58,"ask_exchange":69,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"P"},"quote":{"ms_of_day":55992128,"bid_size":427,"bid_exchange":6,"bid":0.19,"bid_condition":50,"ask_size":58,"ask_exchange":69,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55992129,"bid_size":30,"bid_exchange":76,"bid":1.08,"bid_condition":50,"ask_size":20,"ask_exchange":11,"ask":1.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"ohlc":{"ms_of_day":55992129,"open":7.54,"high":7.6,"low":0.62,"close":1.1,"volume":125553,"count":19710,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"trade":{"ms_of_day":55992129,"sequence":-62243663,"size":10,"condition":18,"price":1.1,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55992129,"bid_size":36,"bid_exchange":1,"bid":1.09,"bid_condition":50,"ask_size":20,"ask_exchange":11,"ask":1.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":483000,"right":"C"},"quote":{"ms_of_day":55992129,"bid_size":188,"bid_exchange":1,"bid":1.09,"bid_condition":50,"ask_size":20,"ask_exchange":11,"ask":1.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23000,"right":"C"},"quote":{"ms_of_day":55992137,"bid_size":329,"bid_exchange":4,"bid":0.43,"bid_condition":50,"ask_size":3,"ask_exchange":7,"ask":0.44,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23000,"right":"C"},"ohlc":{"ms_of_day":55992138,"open":3.02,"high":6.65,"low":0.36,"close":0.44,"volume":19767,"count":3062,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23000,"right":"C"},"trade":{"ms_of_day":55992138,"sequence":-629203501,"size":3,"condition":18,"price":0.44,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23000,"right":"C"},"quote":{"ms_of_day":55992138,"bid_size":329,"bid_exchange":4,"bid":0.43,"bid_condition":50,"ask_size":12,"ask_exchange":11,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23000,"right":"C"},"quote":{"ms_of_day":55992138,"bid_size":3,"bid_exchange":7,"bid":0.44,"bid_condition":50,"ask_size":12,"ask_exchange":11,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55992131,"bid_size":30,"bid_exchange":76,"bid":0.48,"bid_condition":50,"ask_size":100,"ask_exchange":65,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55992138,"open":6.06,"high":7.0,"low":0.31,"close":0.49,"volume":215555,"count":30717,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"trade":{"ms_of_day":55992138,"sequence":-62241359,"size":1,"condition":18,"price":0.49,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5685000,"right":"P"},"quote":{"ms_of_day":55992151,"bid_size":295,"bid_exchange":5,"bid":0.15,"bid_condition":50,"ask_size":295,"ask_exchange":5,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":107000,"right":"P"},"quote":{"ms_of_day":55992160,"bid_size":174,"bid_exchange":42,"bid":1.3,"bid_condition":50,"ask_size":130,"ask_exchange":42,"ask":1.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":107000,"right":"P"},"ohlc":{"ms_of_day":55992162,"open":4.85,"high":8.1,"low":0.26,"close":1.3,"volume":15802,"count":2200,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":107000,"right":"P"},"trade":{"ms_of_day":55992162,"sequence":-1152762217,"size":1,"condition":130,"price":1.3,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":112000,"right":"P"},"quote":{"ms_of_day":55992147,"bid_size":218,"bid_exchange":43,"bid":2.92,"bid_condition":50,"ask_size":28,"ask_exchange":73,"ask":2.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":112000,"right":"P"},"ohlc":{"ms_of_day":55992162,"open":7.25,"high":11.0,"low":0.6,"close":2.93,"volume":28582,"count":5344,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":112000,"right":"P"},"trade":{"ms_of_day":55992162,"sequence":-1152762216,"size":1,"condition":130,"price":2.93,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":114000,"right":"C"},"quote":{"ms_of_day":55992154,"bid_size":336,"bid_exchange":42,"bid":2.54,"bid_condition":50,"ask_size":265,"ask_exchange":31,"ask":2.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":114000,"right":"C"},"ohlc":{"ms_of_day":55992162,"open":7.71,"high":11.42,"low":2.15,"close":2.54,"volume":30032,"count":4497,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":114000,"right":"C"},"trade":{"ms_of_day":55992162,"sequence":735160796,"size":1,"condition":130,"price":2.54,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":114000,"right":"C"},"quote":{"ms_of_day":55992163,"bid_size":574,"bid_exchange":42,"bid":2.54,"bid_condition":50,"ask_size":265,"ask_exchange":31,"ask":2.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5605000,"right":"P"},"quote":{"ms_of_day":55992167,"bid_size":404,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":109,"ask_exchange":5,"ask":1.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55992161,"bid_size":763,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":131,"ask_exchange":65,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":112000,"right":"P"},"quote":{"ms_of_day":55992164,"bid_size":218,"bid_exchange":43,"bid":2.92,"bid_condition":50,"ask_size":33,"ask_exchange":73,"ask":2.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":114000,"right":"C"},"quote":{"ms_of_day":55992173,"bid_size":617,"bid_exchange":42,"bid":2.54,"bid_condition":50,"ask_size":265,"ask_exchange":31,"ask":2.56,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":107000,"right":"P"},"quote":{"ms_of_day":55992175,"bid_size":174,"bid_exchange":42,"bid":1.3,"bid_condition":50,"ask_size":126,"ask_exchange":60,"ask":1.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250417,"strike":75000,"right":"C"},"quote":{"ms_of_day":55989951,"bid_size":250,"bid_exchange":76,"bid":0.04,"bid_condition":50,"ask_size":200,"ask_exchange":76,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250417,"strike":75000,"right":"C"},"ohlc":{"ms_of_day":55992179,"open":0.24,"high":0.25,"low":0.04,"close":0.04,"volume":6557,"count":646,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250417,"strike":75000,"right":"C"},"trade":{"ms_of_day":55992179,"sequence":-629201335,"size":60,"condition":125,"price":0.04,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250417,"strike":75000,"right":"C"},"quote":{"ms_of_day":55992180,"bid_size":250,"bid_exchange":76,"bid":0.04,"bid_condition":50,"ask_size":315,"ask_exchange":42,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"HOOD","expiration":20250417,"strike":75000,"right":"C"},"quote":{"ms_of_day":55992180,"bid_size":315,"bid_exchange":42,"bid":0.04,"bid_condition":50,"ask_size":315,"ask_exchange":42,"ask":0.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ARE","expiration":20250417,"strike":100000,"right":"C"},"quote":{"ms_of_day":55992180,"bid_size":21,"bid_exchange":43,"bid":0.55,"bid_condition":50,"ask_size":41,"ask_exchange":7,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250815,"strike":90000,"right":"P"},"quote":{"ms_of_day":55992182,"bid_size":763,"bid_exchange":65,"bid":4.3,"bid_condition":50,"ask_size":87,"ask_exchange":65,"ask":4.35,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":107000,"right":"P"},"quote":{"ms_of_day":55992182,"bid_size":174,"bid_exchange":42,"bid":1.3,"bid_condition":50,"ask_size":125,"ask_exchange":69,"ask":1.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55992149,"bid_size":35,"bid_exchange":5,"bid":29.9,"bid_condition":50,"ask_size":13,"ask_exchange":5,"ask":30.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5695000,"right":"P"},"ohlc":{"ms_of_day":55992189,"open":122.2,"high":122.2,"low":26.36,"close":30.03,"volume":294,"count":120,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5695000,"right":"P"},"trade":{"ms_of_day":55992189,"sequence":601583083,"size":2,"condition":130,"price":30.03,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55992184,"bid_size":25,"bid_exchange":5,"bid":31.8,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":32.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55992189,"open":105.47,"high":137.1,"low":27.56,"close":31.96,"volume":4138,"count":785,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55992189,"sequence":601583085,"size":2,"condition":130,"price":31.96,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55992190,"bid_size":25,"bid_exchange":5,"bid":31.8,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":32.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55992190,"bid_size":25,"bid_exchange":5,"bid":31.8,"bid_condition":50,"ask_size":29,"ask_exchange":5,"ask":32.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250403,"strike":5845000,"right":"C"},"quote":{"ms_of_day":55991729,"bid_size":31,"bid_exchange":5,"bid":9.5,"bid_condition":50,"ask_size":36,"ask_exchange":5,"ask":9.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250403,"strike":5845000,"right":"C"},"ohlc":{"ms_of_day":55992189,"open":8.3,"high":12.96,"low":6.9,"close":9.59,"volume":90,"count":23,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250403,"strike":5845000,"right":"C"},"trade":{"ms_of_day":55992189,"sequence":601583082,"size":4,"condition":130,"price":9.59,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250403,"strike":5850000,"right":"C"},"quote":{"ms_of_day":55992158,"bid_size":56,"bid_exchange":5,"bid":8.5,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250403,"strike":5850000,"right":"C"},"ohlc":{"ms_of_day":55992189,"open":16.04,"high":16.04,"low":6.59,"close":8.6,"volume":248,"count":64,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250403,"strike":5850000,"right":"C"},"trade":{"ms_of_day":55992189,"sequence":601583084,"size":4,"condition":130,"price":8.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55992196,"bid_size":35,"bid_exchange":5,"bid":29.9,"bid_condition":50,"ask_size":17,"ask_exchange":5,"ask":30.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TNA","expiration":20250328,"strike":34000,"right":"C"},"quote":{"ms_of_day":55991875,"bid_size":2071,"bid_exchange":43,"bid":0.02,"bid_condition":50,"ask_size":572,"ask_exchange":47,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TNA","expiration":20250328,"strike":34000,"right":"C"},"ohlc":{"ms_of_day":55992201,"open":1.0,"high":1.25,"low":0.02,"close":0.04,"volume":11210,"count":1228,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TNA","expiration":20250328,"strike":34000,"right":"C"},"trade":{"ms_of_day":55992201,"sequence":35163651,"size":1,"condition":18,"price":0.04,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TNA","expiration":20250328,"strike":34000,"right":"C"},"quote":{"ms_of_day":55992201,"bid_size":2071,"bid_exchange":43,"bid":0.02,"bid_condition":50,"ask_size":1769,"ask_exchange":73,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250403,"strike":5850000,"right":"C"},"quote":{"ms_of_day":55992208,"bid_size":76,"bid_exchange":5,"bid":8.5,"bid_condition":50,"ask_size":23,"ask_exchange":5,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TNA","expiration":20250328,"strike":34000,"right":"C"},"quote":{"ms_of_day":55992202,"bid_size":2071,"bid_exchange":43,"bid":0.02,"bid_condition":50,"ask_size":1645,"ask_exchange":73,"ask":0.04,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250403,"strike":5845000,"right":"C"},"quote":{"ms_of_day":55992209,"bid_size":31,"bid_exchange":5,"bid":9.5,"bid_condition":50,"ask_size":56,"ask_exchange":5,"ask":9.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDA","expiration":20250404,"strike":112000,"right":"P"},"quote":{"ms_of_day":55992205,"bid_size":218,"bid_exchange":43,"bid":2.92,"bid_condition":50,"ask_size":33,"ask_exchange":73,"ask":2.94,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55992213,"bid_size":100,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":83,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55992213,"open":130.0,"high":130.0,"low":1.1,"close":1.8,"volume":36765,"count":13731,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55992213,"sequence":601585237,"size":3,"condition":18,"price":1.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55992226,"bid_size":105,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":83,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55992172,"bid_size":3,"bid_exchange":69,"bid":1.79,"bid_condition":50,"ask_size":247,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55992225,"open":8.11,"high":18.43,"low":0.78,"close":1.79,"volume":103797,"count":17631,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"trade":{"ms_of_day":55992225,"sequence":1428380942,"size":3,"condition":18,"price":1.79,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55992225,"bid_size":1,"bid_exchange":46,"bid":1.79,"bid_condition":50,"ask_size":247,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55992225,"bid_size":1,"bid_exchange":46,"bid":1.79,"bid_condition":50,"ask_size":247,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"ohlc":{"ms_of_day":55992225,"open":8.11,"high":18.43,"low":0.78,"close":1.79,"volume":103798,"count":17632,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"trade":{"ms_of_day":55992225,"sequence":1428380951,"size":1,"condition":18,"price":1.79,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"P"},"quote":{"ms_of_day":55992225,"bid_size":122,"bid_exchange":60,"bid":1.78,"bid_condition":50,"ask_size":247,"ask_exchange":5,"ask":1.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":24000,"right":"C"},"quote":{"ms_of_day":55991748,"bid_size":521,"bid_exchange":42,"bid":0.69,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":24000,"right":"C"},"ohlc":{"ms_of_day":55992230,"open":2.2,"high":2.72,"low":0.22,"close":0.69,"volume":23170,"count":2135,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":24000,"right":"C"},"trade":{"ms_of_day":55992230,"sequence":-629197331,"size":1,"condition":18,"price":0.69,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":24000,"right":"C"},"quote":{"ms_of_day":55992230,"bid_size":1743,"bid_exchange":1,"bid":0.69,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"INTC","expiration":20250404,"strike":24000,"right":"C"},"quote":{"ms_of_day":55992231,"bid_size":1743,"bid_exchange":1,"bid":0.69,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":0.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55992229,"bid_size":32,"bid_exchange":11,"bid":0.48,"bid_condition":50,"ask_size":100,"ask_exchange":65,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":342500,"right":"C"},"quote":{"ms_of_day":55992285,"bid_size":12,"bid_exchange":46,"bid":14.2,"bid_condition":50,"ask_size":21,"ask_exchange":43,"ask":14.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ACHR","expiration":20250404,"strike":10000,"right":"P"},"quote":{"ms_of_day":55992286,"bid_size":56,"bid_exchange":47,"bid":2.02,"bid_condition":50,"ask_size":48,"ask_exchange":73,"ask":2.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ACHR","expiration":20250404,"strike":10000,"right":"P"},"ohlc":{"ms_of_day":55992286,"open":1.61,"high":3.17,"low":1.51,"close":2.07,"volume":236,"count":33,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ACHR","expiration":20250404,"strike":10000,"right":"P"},"trade":{"ms_of_day":55992286,"sequence":-1410271228,"size":1,"condition":18,"price":2.07,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ACHR","expiration":20250404,"strike":10000,"right":"P"},"quote":{"ms_of_day":55992286,"bid_size":56,"bid_exchange":47,"bid":2.02,"bid_condition":50,"ask_size":52,"ask_exchange":7,"ask":2.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ACHR","expiration":20250404,"strike":10000,"right":"P"},"quote":{"ms_of_day":55992286,"bid_size":57,"bid_exchange":47,"bid":2.02,"bid_condition":50,"ask_size":52,"ask_exchange":7,"ask":2.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":47000,"right":"P"},"quote":{"ms_of_day":55992306,"bid_size":3,"bid_exchange":46,"bid":0.5,"bid_condition":50,"ask_size":689,"ask_exchange":73,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":47000,"right":"P"},"ohlc":{"ms_of_day":55992307,"open":0.85,"high":2.85,"low":0.01,"close":0.5,"volume":11860,"count":1815,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":47000,"right":"P"},"trade":{"ms_of_day":55992307,"sequence":-629192652,"size":3,"condition":18,"price":0.5,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":47000,"right":"P"},"quote":{"ms_of_day":55992307,"bid_size":20,"bid_exchange":60,"bid":0.48,"bid_condition":50,"ask_size":689,"ask_exchange":73,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55992218,"bid_size":65,"bid_exchange":42,"bid":1.47,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"ohlc":{"ms_of_day":55992320,"open":1.45,"high":7.0,"low":0.89,"close":1.48,"volume":19050,"count":3657,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"trade":{"ms_of_day":55992320,"sequence":-1410270533,"size":1,"condition":18,"price":1.48,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55992321,"bid_size":65,"bid_exchange":42,"bid":1.47,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55992322,"bid_size":9,"bid_exchange":60,"bid":0.48,"bid_condition":50,"ask_size":100,"ask_exchange":65,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250328,"strike":3500,"right":"C"},"quote":{"ms_of_day":55992332,"bid_size":206,"bid_exchange":46,"bid":0.47,"bid_condition":50,"ask_size":50,"ask_exchange":42,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250328,"strike":3500,"right":"C"},"quote":{"ms_of_day":55992333,"bid_size":206,"bid_exchange":46,"bid":0.47,"bid_condition":50,"ask_size":50,"ask_exchange":42,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55992333,"bid_size":105,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":74,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5695000,"right":"P"},"quote":{"ms_of_day":55992334,"bid_size":35,"bid_exchange":5,"bid":29.9,"bid_condition":50,"ask_size":15,"ask_exchange":5,"ask":30.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250403,"strike":5850000,"right":"C"},"quote":{"ms_of_day":55992340,"bid_size":76,"bid_exchange":5,"bid":8.5,"bid_condition":50,"ask_size":44,"ask_exchange":5,"ask":8.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55992327,"bid_size":5,"bid_exchange":1,"bid":1.04,"bid_condition":50,"ask_size":7,"ask_exchange":11,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"ohlc":{"ms_of_day":55992334,"open":11.16,"high":11.16,"low":0.54,"close":1.05,"volume":247351,"count":37685,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"trade":{"ms_of_day":55992334,"sequence":1428390847,"size":7,"condition":18,"price":1.05,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55992334,"bid_size":5,"bid_exchange":1,"bid":1.04,"bid_condition":50,"ask_size":2,"ask_exchange":11,"ask":1.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":570000,"right":"P"},"quote":{"ms_of_day":55992335,"bid_size":20,"bid_exchange":69,"bid":1.04,"bid_condition":50,"ask_size":2,"ask_exchange":11,"ask":1.06,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GM","expiration":20250328,"strike":47000,"right":"P"},"quote":{"ms_of_day":55992365,"bid_size":20,"bid_exchange":60,"bid":0.48,"bid_condition":50,"ask_size":1382,"ask_exchange":42,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250403,"strike":5845000,"right":"C"},"quote":{"ms_of_day":55992377,"bid_size":26,"bid_exchange":5,"bid":9.5,"bid_condition":50,"ask_size":56,"ask_exchange":5,"ask":9.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IAU","expiration":20250516,"strike":61000,"right":"C"},"quote":{"ms_of_day":55992381,"bid_size":5,"bid_exchange":69,"bid":0.3,"bid_condition":50,"ask_size":886,"ask_exchange":73,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IAU","expiration":20250516,"strike":61000,"right":"C"},"ohlc":{"ms_of_day":55992381,"open":0.3,"high":0.3,"low":0.3,"close":0.3,"volume":79,"count":22,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IAU","expiration":20250516,"strike":61000,"right":"C"},"trade":{"ms_of_day":55992381,"sequence":-629187169,"size":5,"condition":18,"price":0.3,"exchange":69,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IAU","expiration":20250516,"strike":61000,"right":"C"},"quote":{"ms_of_day":55992381,"bid_size":8,"bid_exchange":22,"bid":0.25,"bid_condition":50,"ask_size":886,"ask_exchange":73,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"IAU","expiration":20250516,"strike":61000,"right":"C"},"quote":{"ms_of_day":55992381,"bid_size":8,"bid_exchange":22,"bid":0.25,"bid_condition":50,"ask_size":886,"ask_exchange":73,"ask":0.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250404,"strike":110000,"right":"C"},"quote":{"ms_of_day":55992396,"bid_size":65,"bid_exchange":42,"bid":1.47,"bid_condition":50,"ask_size":10,"ask_exchange":60,"ask":1.48,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AVGO","expiration":20260116,"strike":225000,"right":"C"},"quote":{"ms_of_day":55992403,"bid_size":143,"bid_exchange":5,"bid":11.9,"bid_condition":50,"ask_size":4,"ask_exchange":43,"ask":12.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRDO","expiration":20250417,"strike":45000,"right":"C"},"quote":{"ms_of_day":55991440,"bid_size":10,"bid_exchange":7,"bid":2.4,"bid_condition":50,"ask_size":107,"ask_exchange":4,"ask":2.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRDO","expiration":20250417,"strike":45000,"right":"C"},"ohlc":{"ms_of_day":55992408,"open":13.95,"high":14.1,"low":1.96,"close":2.44,"volume":2340,"count":646,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRDO","expiration":20250417,"strike":45000,"right":"C"},"trade":{"ms_of_day":55992408,"sequence":-926009931,"size":1,"condition":125,"price":2.44,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRDO","expiration":20250417,"strike":45000,"right":"C"},"quote":{"ms_of_day":55992408,"bid_size":10,"bid_exchange":7,"bid":2.4,"bid_condition":50,"ask_size":136,"ask_exchange":4,"ask":2.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CRDO","expiration":20250417,"strike":45000,"right":"C"},"quote":{"ms_of_day":55992408,"bid_size":10,"bid_exchange":7,"bid":2.4,"bid_condition":50,"ask_size":172,"ask_exchange":4,"ask":2.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23500,"right":"C"},"quote":{"ms_of_day":55990081,"bid_size":1,"bid_exchange":60,"bid":0.35,"bid_condition":50,"ask_size":11,"ask_exchange":69,"ask":0.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23500,"right":"C"},"ohlc":{"ms_of_day":55992411,"open":1.7,"high":6.1,"low":0.29,"close":0.36,"volume":12980,"count":2108,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":23500,"right":"C"},"trade":{"ms_of_day":55992411,"sequence":-629185492,"size":1,"condition":18,"price":0.36,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AFL","expiration":20250425,"strike":112000,"right":"C"},"quote":{"ms_of_day":55992413,"bid_size":49,"bid_exchange":5,"bid":1.8,"bid_condition":50,"ask_size":66,"ask_exchange":5,"ask":1.95,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5950000,"right":"C"},"quote":{"ms_of_day":55992422,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":249,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5950000,"right":"C"},"quote":{"ms_of_day":55992422,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":249,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5950000,"right":"C"},"ohlc":{"ms_of_day":55992422,"open":1.95,"high":1.95,"low":0.03,"close":0.05,"volume":480,"count":89,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5950000,"right":"C"},"trade":{"ms_of_day":55992422,"sequence":601614236,"size":1,"condition":18,"price":0.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"C"},"quote":{"ms_of_day":55992355,"bid_size":30,"bid_exchange":76,"bid":3.8,"bid_condition":50,"ask_size":28,"ask_exchange":11,"ask":3.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"C"},"ohlc":{"ms_of_day":55992446,"open":13.76,"high":13.76,"low":2.93,"close":3.82,"volume":14154,"count":2605,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"C"},"trade":{"ms_of_day":55992446,"sequence":-62231724,"size":3,"condition":125,"price":3.82,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55992443,"bid_size":4,"bid_exchange":60,"bid":1.18,"bid_condition":50,"ask_size":44,"ask_exchange":42,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"ohlc":{"ms_of_day":55992443,"open":2.47,"high":6.83,"low":0.89,"close":1.2,"volume":185348,"count":37705,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"trade":{"ms_of_day":55992443,"sequence":35171441,"size":1,"condition":18,"price":1.2,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55992443,"bid_size":4,"bid_exchange":73,"bid":1.18,"bid_condition":50,"ask_size":44,"ask_exchange":42,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":290000,"right":"C"},"quote":{"ms_of_day":55992443,"bid_size":4,"bid_exchange":73,"bid":1.18,"bid_condition":50,"ask_size":30,"ask_exchange":60,"ask":1.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55992462,"bid_size":1,"bid_exchange":7,"bid":18.1,"bid_condition":50,"ask_size":71,"ask_exchange":42,"ask":18.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"ohlc":{"ms_of_day":55992462,"open":28.56,"high":29.5,"low":10.4,"close":18.1,"volume":5820,"count":1512,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"trade":{"ms_of_day":55992462,"sequence":-1410265320,"size":1,"condition":18,"price":18.1,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55992462,"bid_size":62,"bid_exchange":42,"bid":18.05,"bid_condition":50,"ask_size":71,"ask_exchange":42,"ask":18.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55992463,"bid_size":62,"bid_exchange":42,"bid":18.05,"bid_condition":50,"ask_size":1,"ask_exchange":73,"ask":18.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55992467,"bid_size":1121,"bid_exchange":42,"bid":0.25,"bid_condition":50,"ask_size":340,"ask_exchange":1,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"ohlc":{"ms_of_day":55992467,"open":0.46,"high":1.5,"low":0.21,"close":0.25,"volume":29468,"count":3929,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"trade":{"ms_of_day":55992467,"sequence":-1410265201,"size":1,"condition":18,"price":0.25,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55992467,"bid_size":1343,"bid_exchange":31,"bid":0.25,"bid_condition":50,"ask_size":340,"ask_exchange":1,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55992467,"bid_size":1343,"bid_exchange":31,"bid":0.25,"bid_condition":50,"ask_size":340,"ask_exchange":1,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":237500,"right":"C"},"quote":{"ms_of_day":55991859,"bid_size":265,"bid_exchange":69,"bid":0.23,"bid_condition":50,"ask_size":436,"ask_exchange":31,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":237500,"right":"C"},"ohlc":{"ms_of_day":55992475,"open":0.21,"high":0.32,"low":0.11,"close":0.23,"volume":6307,"count":906,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":237500,"right":"C"},"trade":{"ms_of_day":55992475,"sequence":-1410265020,"size":2,"condition":18,"price":0.23,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":237500,"right":"C"},"quote":{"ms_of_day":55992476,"bid_size":508,"bid_exchange":1,"bid":0.23,"bid_condition":50,"ask_size":436,"ask_exchange":31,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250404,"strike":237500,"right":"C"},"quote":{"ms_of_day":55992476,"bid_size":508,"bid_exchange":1,"bid":0.23,"bid_condition":50,"ask_size":436,"ask_exchange":31,"ask":0.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55992483,"bid_size":986,"bid_exchange":46,"bid":0.25,"bid_condition":50,"ask_size":340,"ask_exchange":1,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"ohlc":{"ms_of_day":55992493,"open":0.46,"high":1.5,"low":0.21,"close":0.25,"volume":29469,"count":3930,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"trade":{"ms_of_day":55992493,"sequence":-1410264484,"size":1,"condition":18,"price":0.25,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55992494,"bid_size":62,"bid_exchange":42,"bid":18.05,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":18.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"ohlc":{"ms_of_day":55992494,"open":28.56,"high":29.5,"low":10.4,"close":18.1,"volume":5821,"count":1513,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"trade":{"ms_of_day":55992494,"sequence":-1410264476,"size":1,"condition":18,"price":18.1,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55992464,"bid_size":107,"bid_exchange":5,"bid":3.86,"bid_condition":50,"ask_size":81,"ask_exchange":6,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55992508,"open":17.32,"high":17.47,"low":2.44,"close":3.89,"volume":41040,"count":7024,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"trade":{"ms_of_day":55992508,"sequence":601617937,"size":1,"condition":131,"price":3.89,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55992435,"bid_size":120,"bid_exchange":11,"bid":1.4,"bid_condition":50,"ask_size":110,"ask_exchange":60,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55992514,"open":3.5,"high":8.82,"low":0.42,"close":1.43,"volume":445906,"count":47807,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"trade":{"ms_of_day":55992514,"sequence":601618077,"size":1,"condition":131,"price":1.43,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55992329,"bid_size":99,"bid_exchange":6,"bid":3.21,"bid_condition":50,"ask_size":99,"ask_exchange":6,"ask":3.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55992508,"open":16.95,"high":16.97,"low":2.0,"close":3.22,"volume":78438,"count":13174,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55992508,"sequence":601617938,"size":1,"condition":131,"price":3.22,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55992464,"bid_size":107,"bid_exchange":5,"bid":3.86,"bid_condition":50,"ask_size":81,"ask_exchange":6,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55992508,"open":17.32,"high":17.47,"low":2.44,"close":3.89,"volume":41041,"count":7025,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"trade":{"ms_of_day":55992508,"sequence":601617939,"size":1,"condition":131,"price":3.89,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55992329,"bid_size":99,"bid_exchange":6,"bid":3.21,"bid_condition":50,"ask_size":99,"ask_exchange":6,"ask":3.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55992508,"open":16.95,"high":16.97,"low":2.0,"close":3.22,"volume":78439,"count":13175,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55992508,"sequence":601617940,"size":1,"condition":131,"price":3.22,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55992464,"bid_size":107,"bid_exchange":5,"bid":3.86,"bid_condition":50,"ask_size":81,"ask_exchange":6,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"ohlc":{"ms_of_day":55992508,"open":17.32,"high":17.47,"low":2.44,"close":3.89,"volume":41042,"count":7026,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"trade":{"ms_of_day":55992508,"sequence":601617941,"size":1,"condition":131,"price":3.89,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55992329,"bid_size":99,"bid_exchange":6,"bid":3.21,"bid_condition":50,"ask_size":99,"ask_exchange":6,"ask":3.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"ohlc":{"ms_of_day":55992508,"open":16.95,"high":16.97,"low":2.0,"close":3.22,"volume":78440,"count":13176,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"trade":{"ms_of_day":55992508,"sequence":601617942,"size":1,"condition":131,"price":3.22,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55992408,"bid_size":58,"bid_exchange":73,"bid":1.63,"bid_condition":50,"ask_size":201,"ask_exchange":42,"ask":1.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"ohlc":{"ms_of_day":55992514,"open":14.9,"high":14.9,"low":0.98,"close":1.63,"volume":76496,"count":13157,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"trade":{"ms_of_day":55992514,"sequence":601618076,"size":1,"condition":131,"price":1.63,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55992483,"bid_size":986,"bid_exchange":46,"bid":0.25,"bid_condition":50,"ask_size":340,"ask_exchange":1,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"ohlc":{"ms_of_day":55992520,"open":0.46,"high":1.5,"low":0.21,"close":0.25,"volume":29470,"count":3931,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"trade":{"ms_of_day":55992520,"sequence":-1410263720,"size":1,"condition":18,"price":0.25,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55992494,"bid_size":62,"bid_exchange":42,"bid":18.05,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":18.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"ohlc":{"ms_of_day":55992520,"open":28.56,"high":29.5,"low":10.4,"close":18.1,"volume":5822,"count":1514,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"trade":{"ms_of_day":55992520,"sequence":-1410263711,"size":1,"condition":18,"price":18.1,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"C"},"quote":{"ms_of_day":55992523,"bid_size":30,"bid_exchange":76,"bid":3.8,"bid_condition":50,"ask_size":28,"ask_exchange":11,"ask":3.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250417,"strike":24500,"right":"P"},"quote":{"ms_of_day":55992523,"bid_size":39,"bid_exchange":4,"bid":5.4,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":5.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250417,"strike":24500,"right":"P"},"ohlc":{"ms_of_day":55992523,"open":5.5,"high":5.5,"low":5.4,"close":5.4,"volume":3,"count":3,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250417,"strike":24500,"right":"P"},"trade":{"ms_of_day":55992523,"sequence":-626817162,"size":1,"condition":18,"price":5.45,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250417,"strike":24500,"right":"P"},"quote":{"ms_of_day":55992523,"bid_size":39,"bid_exchange":4,"bid":5.4,"bid_condition":50,"ask_size":26,"ask_exchange":76,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BITO","expiration":20250417,"strike":24500,"right":"P"},"quote":{"ms_of_day":55992523,"bid_size":39,"bid_exchange":4,"bid":5.4,"bid_condition":50,"ask_size":26,"ask_exchange":76,"ask":5.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55992534,"bid_size":126,"bid_exchange":11,"bid":1.4,"bid_condition":50,"ask_size":110,"ask_exchange":60,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":568000,"right":"C"},"quote":{"ms_of_day":55992538,"bid_size":176,"bid_exchange":6,"bid":1.4,"bid_condition":50,"ask_size":110,"ask_exchange":60,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55992559,"bid_size":31,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":27,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"ohlc":{"ms_of_day":55992559,"open":122.0,"high":122.0,"low":0.6,"close":1.05,"volume":85583,"count":27063,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"trade":{"ms_of_day":55992559,"sequence":601620864,"size":1,"condition":18,"price":1.05,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55992563,"bid_size":50,"bid_exchange":60,"bid":1.63,"bid_condition":50,"ask_size":201,"ask_exchange":42,"ask":1.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":571000,"right":"C"},"quote":{"ms_of_day":55992563,"bid_size":50,"bid_exchange":73,"bid":1.63,"bid_condition":50,"ask_size":201,"ask_exchange":42,"ask":1.64,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55992563,"bid_size":96,"bid_exchange":6,"bid":3.86,"bid_condition":50,"ask_size":81,"ask_exchange":6,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55992563,"bid_size":41,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":27,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5700000,"right":"P"},"quote":{"ms_of_day":55992563,"bid_size":69,"bid_exchange":5,"bid":1.0,"bid_condition":50,"ask_size":27,"ask_exchange":5,"ask":1.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":567000,"right":"C"},"quote":{"ms_of_day":55992564,"bid_size":79,"bid_exchange":6,"bid":3.86,"bid_condition":50,"ask_size":81,"ask_exchange":6,"ask":3.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55992571,"bid_size":68,"bid_exchange":60,"bid":18.05,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":18.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"P"},"quote":{"ms_of_day":55992571,"bid_size":64,"bid_exchange":11,"bid":18.05,"bid_condition":50,"ask_size":2,"ask_exchange":73,"ask":18.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55992571,"bid_size":1002,"bid_exchange":46,"bid":0.25,"bid_condition":50,"ask_size":340,"ask_exchange":1,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250417,"strike":125000,"right":"C"},"quote":{"ms_of_day":55992572,"bid_size":840,"bid_exchange":1,"bid":0.25,"bid_condition":50,"ask_size":340,"ask_exchange":1,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55992543,"bid_size":107,"bid_exchange":42,"bid":0.35,"bid_condition":50,"ask_size":54,"ask_exchange":73,"ask":0.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":300000,"right":"C"},"ohlc":{"ms_of_day":55992600,"open":1.63,"high":2.8,"low":0.3,"close":0.36,"volume":263377,"count":37227,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":300000,"right":"C"},"trade":{"ms_of_day":55992600,"sequence":35177511,"size":2,"condition":18,"price":0.36,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55992600,"bid_size":107,"bid_exchange":42,"bid":0.35,"bid_condition":50,"ask_size":54,"ask_exchange":73,"ask":0.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":300000,"right":"C"},"quote":{"ms_of_day":55992601,"bid_size":107,"bid_exchange":42,"bid":0.35,"bid_condition":50,"ask_size":114,"ask_exchange":42,"ask":0.36,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55992605,"bid_size":68,"bid_exchange":73,"bid":3.21,"bid_condition":50,"ask_size":99,"ask_exchange":6,"ask":3.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":482000,"right":"C"},"quote":{"ms_of_day":55992605,"bid_size":20,"bid_exchange":69,"bid":3.8,"bid_condition":50,"ask_size":28,"ask_exchange":11,"ask":3.83,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":568000,"right":"C"},"quote":{"ms_of_day":55992606,"bid_size":68,"bid_exchange":73,"bid":3.21,"bid_condition":50,"ask_size":99,"ask_exchange":6,"ask":3.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":305000,"right":"C"},"quote":{"ms_of_day":55992250,"bid_size":1,"bid_exchange":6,"bid":6.2,"bid_condition":50,"ask_size":103,"ask_exchange":43,"ask":7.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":305000,"right":"C"},"ohlc":{"ms_of_day":55992602,"open":25.0,"high":40.0,"low":5.9,"close":6.2,"volume":227,"count":97,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":305000,"right":"C"},"trade":{"ms_of_day":55992602,"sequence":-626815160,"size":1,"condition":18,"price":6.2,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":305000,"right":"C"},"quote":{"ms_of_day":55992602,"bid_size":43,"bid_exchange":76,"bid":5.8,"bid_condition":50,"ask_size":9,"ask_exchange":6,"ask":6.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":305000,"right":"C"},"quote":{"ms_of_day":55992602,"bid_size":43,"bid_exchange":76,"bid":5.8,"bid_condition":50,"ask_size":9,"ask_exchange":6,"ask":6.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":305000,"right":"C"},"ohlc":{"ms_of_day":55992602,"open":25.0,"high":40.0,"low":5.9,"close":6.2,"volume":233,"count":98,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":305000,"right":"C"},"trade":{"ms_of_day":55992602,"sequence":-626815150,"size":6,"condition":18,"price":6.2,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":305000,"right":"C"},"quote":{"ms_of_day":55992602,"bid_size":43,"bid_exchange":76,"bid":5.8,"bid_condition":50,"ask_size":3,"ask_exchange":6,"ask":6.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250620,"strike":240000,"right":"P"},"quote":{"ms_of_day":55991789,"bid_size":28,"bid_exchange":7,"bid":18.85,"bid_condition":50,"ask_size":434,"ask_exchange":43,"ask":19.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250620,"strike":240000,"right":"P"},"ohlc":{"ms_of_day":55992605,"open":14.98,"high":29.3,"low":12.4,"close":19.05,"volume":1017,"count":191,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250620,"strike":240000,"right":"P"},"trade":{"ms_of_day":55992605,"sequence":-1410262214,"size":3,"condition":18,"price":19.05,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250620,"strike":240000,"right":"P"},"quote":{"ms_of_day":55991789,"bid_size":28,"bid_exchange":7,"bid":18.85,"bid_condition":50,"ask_size":434,"ask_exchange":43,"ask":19.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250620,"strike":240000,"right":"P"},"ohlc":{"ms_of_day":55992605,"open":14.98,"high":29.3,"low":12.4,"close":19.05,"volume":1019,"count":192,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250620,"strike":240000,"right":"P"},"trade":{"ms_of_day":55992605,"sequence":-1410262213,"size":2,"condition":18,"price":19.05,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250620,"strike":240000,"right":"P"},"quote":{"ms_of_day":55991789,"bid_size":28,"bid_exchange":7,"bid":18.85,"bid_condition":50,"ask_size":434,"ask_exchange":43,"ask":19.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250620,"strike":240000,"right":"P"},"ohlc":{"ms_of_day":55992605,"open":14.98,"high":29.3,"low":12.4,"close":19.05,"volume":1022,"count":193,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250620,"strike":240000,"right":"P"},"trade":{"ms_of_day":55992605,"sequence":-1410262212,"size":3,"condition":18,"price":19.05,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250620,"strike":240000,"right":"P"},"quote":{"ms_of_day":55992605,"bid_size":28,"bid_exchange":7,"bid":18.85,"bid_condition":50,"ask_size":505,"ask_exchange":42,"ask":19.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250620,"strike":240000,"right":"P"},"quote":{"ms_of_day":55992605,"bid_size":28,"bid_exchange":7,"bid":18.85,"bid_condition":50,"ask_size":803,"ask_exchange":65,"ask":19.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20270115,"strike":7000,"right":"P"},"quote":{"ms_of_day":55992500,"bid_size":242,"bid_exchange":4,"bid":0.64,"bid_condition":50,"ask_size":54,"ask_exchange":7,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20270115,"strike":7000,"right":"P"},"ohlc":{"ms_of_day":55992616,"open":0.64,"high":0.66,"low":0.64,"close":0.66,"volume":2,"count":2,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20270115,"strike":7000,"right":"P"},"trade":{"ms_of_day":55992616,"sequence":-122605994,"size":1,"condition":125,"price":0.66,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20270115,"strike":7000,"right":"P"},"quote":{"ms_of_day":55992617,"bid_size":242,"bid_exchange":4,"bid":0.64,"bid_condition":50,"ask_size":55,"ask_exchange":7,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20270115,"strike":7000,"right":"P"},"quote":{"ms_of_day":55992617,"bid_size":243,"bid_exchange":4,"bid":0.64,"bid_condition":50,"ask_size":55,"ask_exchange":7,"ask":0.69,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250516,"strike":80000,"right":"P"},"quote":{"ms_of_day":55992352,"bid_size":505,"bid_exchange":46,"bid":0.59,"bid_condition":50,"ask_size":431,"ask_exchange":65,"ask":0.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250516,"strike":80000,"right":"P"},"ohlc":{"ms_of_day":55992628,"open":2.43,"high":2.84,"low":0.35,"close":0.59,"volume":1265,"count":441,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250516,"strike":80000,"right":"P"},"trade":{"ms_of_day":55992628,"sequence":-1410261692,"size":4,"condition":125,"price":0.59,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250516,"strike":80000,"right":"P"},"quote":{"ms_of_day":55992628,"bid_size":505,"bid_exchange":46,"bid":0.59,"bid_condition":50,"ask_size":531,"ask_exchange":65,"ask":0.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AMD","expiration":20250516,"strike":80000,"right":"P"},"quote":{"ms_of_day":55992629,"bid_size":505,"bid_exchange":46,"bid":0.59,"bid_condition":50,"ask_size":531,"ask_exchange":65,"ask":0.61,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":572000,"right":"C"},"quote":{"ms_of_day":55992624,"bid_size":3553,"bid_exchange":7,"bid":0.02,"bid_condition":50,"ask_size":2600,"ask_exchange":9,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55992635,"open":2.09,"high":5.73,"low":0.02,"close":0.03,"volume":257004,"count":33250,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":572000,"right":"C"},"trade":{"ms_of_day":55992635,"sequence":601629487,"size":5,"condition":18,"price":0.03,"exchange":47,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":572000,"right":"C"},"quote":{"ms_of_day":55992635,"bid_size":3553,"bid_exchange":7,"bid":0.02,"bid_condition":50,"ask_size":2600,"ask_exchange":9,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55992642,"bid_size":35,"bid_exchange":5,"bid":22.5,"bid_condition":50,"ask_size":22,"ask_exchange":5,"ask":22.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"ohlc":{"ms_of_day":55992642,"open":121.6,"high":121.6,"low":19.0,"close":22.8,"volume":2672,"count":795,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"trade":{"ms_of_day":55992642,"sequence":601630410,"size":3,"condition":18,"price":22.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250718,"strike":430000,"right":"C"},"quote":{"ms_of_day":55992640,"bid_size":370,"bid_exchange":43,"bid":7.65,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":7.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250718,"strike":430000,"right":"C"},"ohlc":{"ms_of_day":55992640,"open":11.5,"high":14.25,"low":7.0,"close":7.7,"volume":967,"count":305,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250718,"strike":430000,"right":"C"},"trade":{"ms_of_day":55992640,"sequence":843636101,"size":1,"condition":18,"price":7.7,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250718,"strike":430000,"right":"C"},"quote":{"ms_of_day":55992640,"bid_size":370,"bid_exchange":43,"bid":7.65,"bid_condition":50,"ask_size":82,"ask_exchange":43,"ask":7.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSFT","expiration":20250718,"strike":430000,"right":"C"},"quote":{"ms_of_day":55992641,"bid_size":11,"bid_exchange":76,"bid":7.7,"bid_condition":50,"ask_size":82,"ask_exchange":43,"ask":7.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55992540,"bid_size":52,"bid_exchange":73,"bid":2.19,"bid_condition":50,"ask_size":22,"ask_exchange":47,"ask":2.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"ohlc":{"ms_of_day":55992636,"open":2.89,"high":9.95,"low":1.58,"close":2.23,"volume":160053,"count":36350,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"trade":{"ms_of_day":55992636,"sequence":35179332,"size":1,"condition":18,"price":2.23,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55992636,"bid_size":52,"bid_exchange":73,"bid":2.19,"bid_condition":50,"ask_size":33,"ask_exchange":60,"ask":2.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250328,"strike":285000,"right":"C"},"quote":{"ms_of_day":55992636,"bid_size":52,"bid_exchange":73,"bid":2.19,"bid_condition":50,"ask_size":33,"ask_exchange":60,"ask":2.23,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55992652,"bid_size":35,"bid_exchange":5,"bid":22.5,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":22.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5715000,"right":"P"},"quote":{"ms_of_day":55992656,"bid_size":35,"bid_exchange":5,"bid":22.5,"bid_condition":50,"ask_size":38,"ask_exchange":5,"ask":22.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":559000,"right":"P"},"quote":{"ms_of_day":55992607,"bid_size":540,"bid_exchange":46,"bid":0.15,"bid_condition":50,"ask_size":1035,"ask_exchange":65,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":559000,"right":"P"},"ohlc":{"ms_of_day":55992664,"open":9.94,"high":13.12,"low":0.13,"close":0.15,"volume":34640,"count":4370,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":559000,"right":"P"},"trade":{"ms_of_day":55992664,"sequence":1428406294,"size":1,"condition":125,"price":0.15,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250502,"strike":577000,"right":"C"},"quote":{"ms_of_day":55992560,"bid_size":92,"bid_exchange":42,"bid":8.55,"bid_condition":50,"ask_size":105,"ask_exchange":46,"ask":8.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250502,"strike":577000,"right":"C"},"ohlc":{"ms_of_day":55992672,"open":9.43,"high":12.11,"low":7.17,"close":8.59,"volume":379,"count":90,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250502,"strike":577000,"right":"C"},"trade":{"ms_of_day":55992672,"sequence":601632418,"size":10,"condition":131,"price":8.59,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250502,"strike":563000,"right":"P"},"quote":{"ms_of_day":55992617,"bid_size":92,"bid_exchange":42,"bid":8.3,"bid_condition":50,"ask_size":67,"ask_exchange":42,"ask":8.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250502,"strike":563000,"right":"P"},"ohlc":{"ms_of_day":55992672,"open":10.73,"high":11.97,"low":6.15,"close":8.32,"volume":237,"count":67,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250502,"strike":563000,"right":"P"},"trade":{"ms_of_day":55992672,"sequence":1428406599,"size":10,"condition":131,"price":8.32,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":563000,"right":"P"},"quote":{"ms_of_day":55992658,"bid_size":149,"bid_exchange":46,"bid":0.53,"bid_condition":50,"ask_size":234,"ask_exchange":46,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":563000,"right":"P"},"ohlc":{"ms_of_day":55992672,"open":11.44,"high":15.0,"low":0.32,"close":0.53,"volume":44260,"count":6672,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":563000,"right":"P"},"trade":{"ms_of_day":55992672,"sequence":1428406600,"size":10,"condition":131,"price":0.53,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"quote":{"ms_of_day":55992654,"bid_size":702,"bid_exchange":6,"bid":0.3,"bid_condition":50,"ask_size":419,"ask_exchange":46,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"ohlc":{"ms_of_day":55992672,"open":11.96,"high":14.33,"low":0.18,"close":0.3,"volume":75159,"count":11588,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"trade":{"ms_of_day":55992672,"sequence":601632419,"size":10,"condition":131,"price":0.3,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MAGS","expiration":20250417,"strike":40000,"right":"P"},"quote":{"ms_of_day":55992682,"bid_size":161,"bid_exchange":5,"bid":0.05,"bid_condition":50,"ask_size":53,"ask_exchange":5,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MPW","expiration":20250328,"strike":6000,"right":"C"},"quote":{"ms_of_day":55992134,"bid_size":10,"bid_exchange":7,"bid":0.18,"bid_condition":50,"ask_size":28,"ask_exchange":43,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MPW","expiration":20250328,"strike":6000,"right":"C"},"ohlc":{"ms_of_day":55992688,"open":0.15,"high":0.3,"low":0.08,"close":0.2,"volume":4846,"count":605,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MPW","expiration":20250328,"strike":6000,"right":"C"},"trade":{"ms_of_day":55992688,"sequence":843639928,"size":1,"condition":18,"price":0.2,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MPW","expiration":20250328,"strike":6000,"right":"C"},"quote":{"ms_of_day":55992688,"bid_size":10,"bid_exchange":7,"bid":0.18,"bid_condition":50,"ask_size":214,"ask_exchange":4,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MPW","expiration":20250328,"strike":6000,"right":"C"},"quote":{"ms_of_day":55992688,"bid_size":10,"bid_exchange":7,"bid":0.18,"bid_condition":50,"ask_size":214,"ask_exchange":4,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55992664,"bid_size":48,"bid_exchange":7,"bid":0.49,"bid_condition":50,"ask_size":277,"ask_exchange":42,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55992692,"open":9.72,"high":9.72,"low":0.3,"close":0.49,"volume":401832,"count":42876,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55992692,"sequence":1428407254,"size":1,"condition":18,"price":0.49,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":210000,"right":"P"},"quote":{"ms_of_day":55991885,"bid_size":36,"bid_exchange":42,"bid":1.65,"bid_condition":50,"ask_size":67,"ask_exchange":1,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":210000,"right":"P"},"ohlc":{"ms_of_day":55992695,"open":11.86,"high":12.5,"low":0.1,"close":1.84,"volume":108,"count":69,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":210000,"right":"P"},"trade":{"ms_of_day":55992695,"sequence":-626812148,"size":1,"condition":125,"price":1.84,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55992658,"bid_size":183,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":298,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"ohlc":{"ms_of_day":55992695,"open":48.1,"high":48.1,"low":0.25,"close":0.77,"volume":76992,"count":28120,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"trade":{"ms_of_day":55992695,"sequence":601633007,"size":1,"condition":130,"price":0.77,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55992636,"bid_size":78,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":105,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"ohlc":{"ms_of_day":55992695,"open":128.4,"high":135.0,"low":1.7,"close":3.1,"volume":37195,"count":13811,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"trade":{"ms_of_day":55992695,"sequence":601633009,"size":1,"condition":130,"price":3.18,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55992695,"bid_size":78,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":124,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":559000,"right":"P"},"quote":{"ms_of_day":55992704,"bid_size":540,"bid_exchange":46,"bid":0.15,"bid_condition":50,"ask_size":1208,"ask_exchange":5,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":332500,"right":"P"},"quote":{"ms_of_day":55992691,"bid_size":21,"bid_exchange":4,"bid":0.03,"bid_condition":50,"ask_size":16,"ask_exchange":69,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":332500,"right":"P"},"ohlc":{"ms_of_day":55992691,"open":6.25,"high":9.3,"low":0.03,"close":0.03,"volume":99,"count":53,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":332500,"right":"P"},"trade":{"ms_of_day":55992691,"sequence":-122601079,"size":1,"condition":18,"price":0.03,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250502,"strike":577000,"right":"C"},"quote":{"ms_of_day":55992700,"bid_size":92,"bid_exchange":42,"bid":8.55,"bid_condition":50,"ask_size":105,"ask_exchange":46,"ask":8.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":332500,"right":"P"},"quote":{"ms_of_day":55992691,"bid_size":21,"bid_exchange":4,"bid":0.03,"bid_condition":50,"ask_size":16,"ask_exchange":69,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"V","expiration":20250328,"strike":332500,"right":"P"},"quote":{"ms_of_day":55992691,"bid_size":21,"bid_exchange":4,"bid":0.03,"bid_condition":50,"ask_size":31,"ask_exchange":7,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250620,"strike":240000,"right":"P"},"quote":{"ms_of_day":55992689,"bid_size":136,"bid_exchange":42,"bid":18.85,"bid_condition":50,"ask_size":506,"ask_exchange":65,"ask":19.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250620,"strike":240000,"right":"P"},"ohlc":{"ms_of_day":55992704,"open":14.98,"high":29.3,"low":12.4,"close":18.85,"volume":1024,"count":194,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250620,"strike":240000,"right":"P"},"trade":{"ms_of_day":55992704,"sequence":-1410259174,"size":2,"condition":125,"price":18.85,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":210000,"right":"P"},"quote":{"ms_of_day":55992713,"bid_size":36,"bid_exchange":42,"bid":1.65,"bid_condition":50,"ask_size":67,"ask_exchange":1,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":210000,"right":"P"},"quote":{"ms_of_day":55992714,"bid_size":52,"bid_exchange":42,"bid":1.65,"bid_condition":50,"ask_size":67,"ask_exchange":1,"ask":2.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"CNXC","expiration":20250417,"strike":65000,"right":"P"},"quote":{"ms_of_day":55992714,"bid_size":1,"bid_exchange":7,"bid":3.0,"bid_condition":50,"ask_size":96,"ask_exchange":9,"ask":3.3,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5710000,"right":"P"},"quote":{"ms_of_day":55992715,"bid_size":78,"bid_exchange":5,"bid":3.0,"bid_condition":50,"ask_size":126,"ask_exchange":5,"ask":3.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250516,"strike":55000,"right":"P"},"quote":{"ms_of_day":55992716,"bid_size":469,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":1,"ask_exchange":76,"ask":0.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250502,"strike":577000,"right":"C"},"quote":{"ms_of_day":55992723,"bid_size":92,"bid_exchange":42,"bid":8.55,"bid_condition":50,"ask_size":125,"ask_exchange":46,"ask":8.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55992726,"bid_size":48,"bid_exchange":7,"bid":0.49,"bid_condition":50,"ask_size":277,"ask_exchange":42,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55992726,"bid_size":48,"bid_exchange":7,"bid":0.49,"bid_condition":50,"ask_size":277,"ask_exchange":42,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":563000,"right":"P"},"quote":{"ms_of_day":55992747,"bid_size":180,"bid_exchange":42,"bid":0.53,"bid_condition":50,"ask_size":234,"ask_exchange":46,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250620,"strike":240000,"right":"P"},"quote":{"ms_of_day":55992759,"bid_size":136,"bid_exchange":42,"bid":18.85,"bid_condition":50,"ask_size":507,"ask_exchange":4,"ask":19.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250620,"strike":240000,"right":"P"},"quote":{"ms_of_day":55992760,"bid_size":136,"bid_exchange":42,"bid":18.85,"bid_condition":50,"ask_size":654,"ask_exchange":4,"ask":19.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":106000,"right":"C"},"quote":{"ms_of_day":55992708,"bid_size":257,"bid_exchange":65,"bid":0.31,"bid_condition":50,"ask_size":136,"ask_exchange":42,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":106000,"right":"C"},"ohlc":{"ms_of_day":55992761,"open":2.29,"high":2.5,"low":0.3,"close":0.33,"volume":3079,"count":338,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":106000,"right":"C"},"trade":{"ms_of_day":55992761,"sequence":-1152737062,"size":1,"condition":125,"price":0.33,"exchange":22,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":280000,"right":"C"},"quote":{"ms_of_day":55992786,"bid_size":32,"bid_exchange":46,"bid":15.7,"bid_condition":50,"ask_size":39,"ask_exchange":11,"ask":15.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55992786,"open":5.7,"high":23.9,"low":5.45,"close":15.7,"volume":3101,"count":1085,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":280000,"right":"C"},"trade":{"ms_of_day":55992786,"sequence":35184616,"size":32,"condition":18,"price":15.7,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":280000,"right":"C"},"quote":{"ms_of_day":55992786,"bid_size":917,"bid_exchange":43,"bid":15.55,"bid_condition":50,"ask_size":39,"ask_exchange":11,"ask":15.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250411,"strike":280000,"right":"C"},"quote":{"ms_of_day":55992786,"bid_size":917,"bid_exchange":43,"bid":15.55,"bid_condition":50,"ask_size":70,"ask_exchange":69,"ask":15.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250328,"strike":342500,"right":"C"},"quote":{"ms_of_day":55992791,"bid_size":12,"bid_exchange":46,"bid":14.2,"bid_condition":50,"ask_size":21,"ask_exchange":43,"ask":14.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":572000,"right":"C"},"quote":{"ms_of_day":55992798,"bid_size":4742,"bid_exchange":42,"bid":0.02,"bid_condition":50,"ask_size":2600,"ask_exchange":9,"ask":0.03,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":106000,"right":"C"},"quote":{"ms_of_day":55992798,"bid_size":259,"bid_exchange":65,"bid":0.31,"bid_condition":50,"ask_size":136,"ask_exchange":42,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":563000,"right":"P"},"quote":{"ms_of_day":55992808,"bid_size":205,"bid_exchange":46,"bid":0.53,"bid_condition":50,"ask_size":244,"ask_exchange":46,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"PLTR","expiration":20250404,"strike":106000,"right":"C"},"quote":{"ms_of_day":55992808,"bid_size":259,"bid_exchange":65,"bid":0.31,"bid_condition":50,"ask_size":190,"ask_exchange":42,"ask":0.33,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"UAL","expiration":20250516,"strike":55000,"right":"P"},"quote":{"ms_of_day":55992820,"bid_size":468,"bid_exchange":5,"bid":0.75,"bid_condition":50,"ask_size":1,"ask_exchange":76,"ask":0.84,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":332500,"right":"C"},"quote":{"ms_of_day":55992791,"bid_size":283,"bid_exchange":43,"bid":2.8,"bid_condition":50,"ask_size":43,"ask_exchange":69,"ask":2.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":332500,"right":"C"},"ohlc":{"ms_of_day":55992830,"open":3.03,"high":13.0,"low":1.55,"close":2.84,"volume":5335,"count":1765,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":332500,"right":"C"},"trade":{"ms_of_day":55992830,"sequence":843651489,"size":1,"condition":131,"price":2.84,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":347500,"right":"C"},"quote":{"ms_of_day":55991918,"bid_size":50,"bid_exchange":73,"bid":0.44,"bid_condition":50,"ask_size":52,"ask_exchange":73,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":347500,"right":"C"},"ohlc":{"ms_of_day":55992830,"open":2.56,"high":5.9,"low":0.34,"close":0.47,"volume":2194,"count":793,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":347500,"right":"C"},"trade":{"ms_of_day":55992830,"sequence":843651490,"size":1,"condition":131,"price":0.47,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":332500,"right":"C"},"quote":{"ms_of_day":55992791,"bid_size":283,"bid_exchange":43,"bid":2.8,"bid_condition":50,"ask_size":43,"ask_exchange":69,"ask":2.98,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":332500,"right":"C"},"ohlc":{"ms_of_day":55992830,"open":3.03,"high":13.0,"low":1.55,"close":2.84,"volume":5336,"count":1766,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":332500,"right":"C"},"trade":{"ms_of_day":55992830,"sequence":843651491,"size":1,"condition":131,"price":2.84,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":347500,"right":"C"},"quote":{"ms_of_day":55991918,"bid_size":50,"bid_exchange":73,"bid":0.44,"bid_condition":50,"ask_size":52,"ask_exchange":73,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":347500,"right":"C"},"ohlc":{"ms_of_day":55992830,"open":2.56,"high":5.9,"low":0.34,"close":0.47,"volume":2195,"count":794,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":347500,"right":"C"},"trade":{"ms_of_day":55992830,"sequence":843651492,"size":1,"condition":131,"price":0.47,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250516,"strike":250000,"right":"P"},"quote":{"ms_of_day":55988693,"bid_size":60,"bid_exchange":69,"bid":1.11,"bid_condition":50,"ask_size":87,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250516,"strike":250000,"right":"P"},"ohlc":{"ms_of_day":55992832,"open":3.2,"high":5.05,"low":1.2,"close":1.34,"volume":215,"count":69,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250516,"strike":250000,"right":"P"},"trade":{"ms_of_day":55992832,"sequence":1417830411,"size":1,"condition":125,"price":1.34,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NBIS","expiration":20250516,"strike":25000,"right":"C"},"quote":{"ms_of_day":55990906,"bid_size":941,"bid_exchange":9,"bid":3.6,"bid_condition":50,"ask_size":4,"ask_exchange":73,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NBIS","expiration":20250516,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55992833,"open":6.91,"high":7.08,"low":2.7,"close":3.65,"volume":719,"count":146,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NBIS","expiration":20250516,"strike":25000,"right":"C"},"trade":{"ms_of_day":55992833,"sequence":843651917,"size":2,"condition":125,"price":3.65,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NBIS","expiration":20250516,"strike":25000,"right":"C"},"quote":{"ms_of_day":55992833,"bid_size":957,"bid_exchange":5,"bid":3.6,"bid_condition":50,"ask_size":4,"ask_exchange":73,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NBIS","expiration":20250516,"strike":25000,"right":"C"},"quote":{"ms_of_day":55992833,"bid_size":957,"bid_exchange":5,"bid":3.6,"bid_condition":50,"ask_size":4,"ask_exchange":73,"ask":3.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RJF","expiration":20250516,"strike":160000,"right":"C"},"quote":{"ms_of_day":55992722,"bid_size":5,"bid_exchange":9,"bid":0.9,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RJF","expiration":20250516,"strike":160000,"right":"C"},"ohlc":{"ms_of_day":55992839,"open":1.05,"high":1.3,"low":0.9,"close":1.19,"volume":27,"count":5,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RJF","expiration":20250516,"strike":160000,"right":"C"},"trade":{"ms_of_day":55992839,"sequence":39020550,"size":1,"condition":125,"price":1.19,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RJF","expiration":20250516,"strike":160000,"right":"C"},"quote":{"ms_of_day":55992840,"bid_size":5,"bid_exchange":9,"bid":0.9,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RJF","expiration":20250516,"strike":160000,"right":"C"},"quote":{"ms_of_day":55992840,"bid_size":5,"bid_exchange":9,"bid":0.9,"bid_condition":50,"ask_size":27,"ask_exchange":11,"ask":1.55,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250328,"strike":10500,"right":"C"},"quote":{"ms_of_day":55991364,"bid_size":11,"bid_exchange":47,"bid":0.53,"bid_condition":50,"ask_size":60,"ask_exchange":5,"ask":0.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250328,"strike":10500,"right":"C"},"ohlc":{"ms_of_day":55992836,"open":0.3,"high":0.73,"low":0.29,"close":0.57,"volume":626,"count":88,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250328,"strike":10500,"right":"C"},"trade":{"ms_of_day":55992836,"sequence":-122593821,"size":50,"condition":130,"price":0.57,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250328,"strike":11000,"right":"C"},"quote":{"ms_of_day":55990192,"bid_size":15,"bid_exchange":69,"bid":0.12,"bid_condition":50,"ask_size":104,"ask_exchange":6,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250328,"strike":11000,"right":"C"},"ohlc":{"ms_of_day":55992836,"open":0.13,"high":0.27,"low":0.09,"close":0.13,"volume":2147,"count":202,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250328,"strike":11000,"right":"C"},"trade":{"ms_of_day":55992836,"sequence":-122593820,"size":50,"condition":130,"price":0.13,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250328,"strike":10500,"right":"C"},"quote":{"ms_of_day":55991364,"bid_size":11,"bid_exchange":47,"bid":0.53,"bid_condition":50,"ask_size":60,"ask_exchange":5,"ask":0.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250328,"strike":10500,"right":"C"},"ohlc":{"ms_of_day":55992836,"open":0.3,"high":0.73,"low":0.29,"close":0.57,"volume":635,"count":89,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250328,"strike":10500,"right":"C"},"trade":{"ms_of_day":55992836,"sequence":-122593809,"size":9,"condition":130,"price":0.57,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250328,"strike":11000,"right":"C"},"quote":{"ms_of_day":55990192,"bid_size":15,"bid_exchange":69,"bid":0.12,"bid_condition":50,"ask_size":104,"ask_exchange":6,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250328,"strike":11000,"right":"C"},"ohlc":{"ms_of_day":55992836,"open":0.13,"high":0.27,"low":0.09,"close":0.13,"volume":2156,"count":203,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250328,"strike":11000,"right":"C"},"trade":{"ms_of_day":55992836,"sequence":-122593806,"size":9,"condition":130,"price":0.13,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"BCS","expiration":20260116,"strike":15000,"right":"C"},"quote":{"ms_of_day":55992835,"bid_size":2564,"bid_exchange":4,"bid":2.5,"bid_condition":50,"ask_size":15,"ask_exchange":43,"ask":3.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":570000,"right":"C"},"quote":{"ms_of_day":55992799,"bid_size":154,"bid_exchange":46,"bid":6.47,"bid_condition":50,"ask_size":148,"ask_exchange":6,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":570000,"right":"C"},"ohlc":{"ms_of_day":55992836,"open":20.08,"high":23.01,"low":5.05,"close":6.49,"volume":29839,"count":4383,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":570000,"right":"C"},"trade":{"ms_of_day":55992836,"sequence":1428410293,"size":2,"condition":131,"price":6.49,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250328,"strike":10500,"right":"C"},"quote":{"ms_of_day":55991364,"bid_size":11,"bid_exchange":47,"bid":0.53,"bid_condition":50,"ask_size":60,"ask_exchange":5,"ask":0.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250328,"strike":10500,"right":"C"},"ohlc":{"ms_of_day":55992836,"open":0.3,"high":0.73,"low":0.29,"close":0.57,"volume":644,"count":90,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250328,"strike":10500,"right":"C"},"trade":{"ms_of_day":55992836,"sequence":-122593805,"size":9,"condition":130,"price":0.57,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250328,"strike":11000,"right":"C"},"quote":{"ms_of_day":55990192,"bid_size":15,"bid_exchange":69,"bid":0.12,"bid_condition":50,"ask_size":104,"ask_exchange":6,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250328,"strike":11000,"right":"C"},"ohlc":{"ms_of_day":55992836,"open":0.13,"high":0.27,"low":0.09,"close":0.13,"volume":2165,"count":204,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250328,"strike":11000,"right":"C"},"trade":{"ms_of_day":55992836,"sequence":-122593804,"size":9,"condition":130,"price":0.13,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250328,"strike":10500,"right":"C"},"quote":{"ms_of_day":55991364,"bid_size":11,"bid_exchange":47,"bid":0.53,"bid_condition":50,"ask_size":60,"ask_exchange":5,"ask":0.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250328,"strike":10500,"right":"C"},"ohlc":{"ms_of_day":55992836,"open":0.3,"high":0.73,"low":0.29,"close":0.57,"volume":651,"count":91,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250328,"strike":10500,"right":"C"},"trade":{"ms_of_day":55992836,"sequence":-122593803,"size":7,"condition":130,"price":0.57,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":585000,"right":"C"},"quote":{"ms_of_day":55992747,"bid_size":249,"bid_exchange":42,"bid":0.89,"bid_condition":50,"ask_size":485,"ask_exchange":42,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":585000,"right":"C"},"ohlc":{"ms_of_day":55992836,"open":11.04,"high":12.61,"low":0.67,"close":0.89,"volume":25917,"count":3183,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":585000,"right":"C"},"trade":{"ms_of_day":55992836,"sequence":1428410294,"size":2,"condition":131,"price":0.89,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250328,"strike":11000,"right":"C"},"quote":{"ms_of_day":55990192,"bid_size":15,"bid_exchange":69,"bid":0.12,"bid_condition":50,"ask_size":104,"ask_exchange":6,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250328,"strike":11000,"right":"C"},"ohlc":{"ms_of_day":55992836,"open":0.13,"high":0.27,"low":0.09,"close":0.13,"volume":2172,"count":205,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250328,"strike":11000,"right":"C"},"trade":{"ms_of_day":55992836,"sequence":-122593802,"size":7,"condition":130,"price":0.13,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250328,"strike":11000,"right":"C"},"quote":{"ms_of_day":55990192,"bid_size":15,"bid_exchange":69,"bid":0.12,"bid_condition":50,"ask_size":104,"ask_exchange":6,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250328,"strike":11000,"right":"C"},"ohlc":{"ms_of_day":55992837,"open":0.13,"high":0.27,"low":0.09,"close":0.12,"volume":2189,"count":206,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250328,"strike":11000,"right":"C"},"trade":{"ms_of_day":55992837,"sequence":-122593775,"size":17,"condition":130,"price":0.12,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250328,"strike":11000,"right":"C"},"quote":{"ms_of_day":55990192,"bid_size":15,"bid_exchange":69,"bid":0.12,"bid_condition":50,"ask_size":104,"ask_exchange":6,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250328,"strike":11000,"right":"C"},"ohlc":{"ms_of_day":55992837,"open":0.13,"high":0.27,"low":0.09,"close":0.12,"volume":2197,"count":207,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250328,"strike":11000,"right":"C"},"trade":{"ms_of_day":55992837,"sequence":-122593774,"size":8,"condition":130,"price":0.12,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250328,"strike":10500,"right":"C"},"quote":{"ms_of_day":55991364,"bid_size":11,"bid_exchange":47,"bid":0.53,"bid_condition":50,"ask_size":60,"ask_exchange":5,"ask":0.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250328,"strike":10500,"right":"C"},"ohlc":{"ms_of_day":55992837,"open":0.3,"high":0.73,"low":0.29,"close":0.56,"volume":668,"count":92,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250328,"strike":10500,"right":"C"},"trade":{"ms_of_day":55992837,"sequence":-122593772,"size":17,"condition":130,"price":0.56,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250328,"strike":10500,"right":"C"},"quote":{"ms_of_day":55991364,"bid_size":11,"bid_exchange":47,"bid":0.53,"bid_condition":50,"ask_size":60,"ask_exchange":5,"ask":0.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250328,"strike":10500,"right":"C"},"ohlc":{"ms_of_day":55992837,"open":0.3,"high":0.73,"low":0.29,"close":0.56,"volume":676,"count":93,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250328,"strike":10500,"right":"C"},"trade":{"ms_of_day":55992837,"sequence":-122593771,"size":8,"condition":130,"price":0.56,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":585000,"right":"C"},"quote":{"ms_of_day":55992849,"bid_size":249,"bid_exchange":42,"bid":0.89,"bid_condition":50,"ask_size":473,"ask_exchange":42,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":570000,"right":"C"},"quote":{"ms_of_day":55992849,"bid_size":113,"bid_exchange":42,"bid":6.47,"bid_condition":50,"ask_size":148,"ask_exchange":6,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"quote":{"ms_of_day":55992850,"bid_size":388,"bid_exchange":46,"bid":0.3,"bid_condition":50,"ask_size":419,"ask_exchange":46,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":570000,"right":"C"},"quote":{"ms_of_day":55992851,"bid_size":113,"bid_exchange":42,"bid":6.47,"bid_condition":50,"ask_size":259,"ask_exchange":65,"ask":6.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250328,"strike":11000,"right":"C"},"quote":{"ms_of_day":55992847,"bid_size":15,"bid_exchange":69,"bid":0.12,"bid_condition":50,"ask_size":106,"ask_exchange":6,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55992896,"bid_size":193,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":298,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250404,"strike":585000,"right":"C"},"quote":{"ms_of_day":55992896,"bid_size":249,"bid_exchange":42,"bid":0.89,"bid_condition":50,"ask_size":341,"ask_exchange":42,"ask":0.9,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":576000,"right":"C"},"quote":{"ms_of_day":55992899,"bid_size":574,"bid_exchange":5,"bid":0.3,"bid_condition":50,"ask_size":419,"ask_exchange":46,"ask":0.31,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":561000,"right":"P"},"quote":{"ms_of_day":55992875,"bid_size":172,"bid_exchange":46,"bid":1.33,"bid_condition":50,"ask_size":24,"ask_exchange":7,"ask":1.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":561000,"right":"P"},"ohlc":{"ms_of_day":55992900,"open":6.92,"high":15.06,"low":0.62,"close":1.34,"volume":16845,"count":1614,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":561000,"right":"P"},"trade":{"ms_of_day":55992900,"sequence":1428411921,"size":1,"condition":18,"price":1.34,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":561000,"right":"P"},"quote":{"ms_of_day":55992900,"bid_size":172,"bid_exchange":46,"bid":1.33,"bid_condition":50,"ask_size":30,"ask_exchange":60,"ask":1.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5730000,"right":"C"},"quote":{"ms_of_day":55992902,"bid_size":183,"bid_exchange":5,"bid":0.7,"bid_condition":50,"ask_size":298,"ask_exchange":5,"ask":0.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LUMN","expiration":20250425,"strike":4000,"right":"C"},"quote":{"ms_of_day":55992899,"bid_size":289,"bid_exchange":9,"bid":0.4,"bid_condition":50,"ask_size":208,"ask_exchange":9,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LUMN","expiration":20250425,"strike":4000,"right":"C"},"ohlc":{"ms_of_day":55992899,"open":1.08,"high":1.08,"low":0.41,"close":0.41,"volume":99,"count":10,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LUMN","expiration":20250425,"strike":4000,"right":"C"},"trade":{"ms_of_day":55992899,"sequence":1417831233,"size":1,"condition":18,"price":0.41,"exchange":60,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LUMN","expiration":20250425,"strike":4000,"right":"C"},"quote":{"ms_of_day":55992899,"bid_size":1,"bid_exchange":73,"bid":0.41,"bid_condition":50,"ask_size":208,"ask_exchange":9,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LUMN","expiration":20250425,"strike":4000,"right":"C"},"quote":{"ms_of_day":55992899,"bid_size":303,"bid_exchange":73,"bid":0.41,"bid_condition":50,"ask_size":208,"ask_exchange":9,"ask":0.46,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FNGR","expiration":20250516,"strike":4000,"right":"C"},"quote":{"ms_of_day":55992899,"bid_size":206,"bid_exchange":65,"bid":0.05,"bid_condition":50,"ask_size":435,"ask_exchange":4,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FNGR","expiration":20250516,"strike":4000,"right":"C"},"ohlc":{"ms_of_day":55992899,"open":0.05,"high":0.11,"low":0.04,"close":0.1,"volume":1227,"count":174,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FNGR","expiration":20250516,"strike":4000,"right":"C"},"trade":{"ms_of_day":55992899,"sequence":-629161560,"size":1,"condition":18,"price":0.1,"exchange":76,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FNGR","expiration":20250516,"strike":4000,"right":"C"},"quote":{"ms_of_day":55992899,"bid_size":206,"bid_exchange":65,"bid":0.05,"bid_condition":50,"ask_size":447,"ask_exchange":4,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"FNGR","expiration":20250516,"strike":4000,"right":"C"},"quote":{"ms_of_day":55992899,"bid_size":206,"bid_exchange":65,"bid":0.05,"bid_condition":50,"ask_size":447,"ask_exchange":4,"ask":0.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"YINN","expiration":20250516,"strike":40000,"right":"C"},"quote":{"ms_of_day":55992905,"bid_size":323,"bid_exchange":4,"bid":7.95,"bid_condition":50,"ask_size":159,"ask_exchange":73,"ask":8.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"YINN","expiration":20250516,"strike":40000,"right":"C"},"ohlc":{"ms_of_day":55992905,"open":8.0,"high":8.25,"low":8.0,"close":8.1,"volume":4,"count":3,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"YINN","expiration":20250516,"strike":40000,"right":"C"},"trade":{"ms_of_day":55992905,"sequence":-122588880,"size":1,"condition":95,"price":8.1,"exchange":46,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"YINN","expiration":20250516,"strike":40000,"right":"C"},"quote":{"ms_of_day":55992905,"bid_size":323,"bid_exchange":4,"bid":7.95,"bid_condition":50,"ask_size":159,"ask_exchange":73,"ask":8.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"YINN","expiration":20250516,"strike":40000,"right":"C"},"quote":{"ms_of_day":55992905,"bid_size":349,"bid_exchange":4,"bid":7.95,"bid_condition":50,"ask_size":159,"ask_exchange":73,"ask":8.1,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55992905,"bid_size":68,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":105,"ask_exchange":65,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55992905,"open":6.06,"high":7.0,"low":0.31,"close":0.47,"volume":215560,"count":30718,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"trade":{"ms_of_day":55992905,"sequence":-62223663,"size":5,"condition":18,"price":0.47,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55992905,"bid_size":68,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":105,"ask_exchange":65,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"ohlc":{"ms_of_day":55992906,"open":6.06,"high":7.0,"low":0.31,"close":0.47,"volume":215605,"count":30719,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"trade":{"ms_of_day":55992906,"sequence":-62223599,"size":45,"condition":18,"price":0.47,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55992906,"bid_size":68,"bid_exchange":7,"bid":0.47,"bid_condition":50,"ask_size":105,"ask_exchange":65,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":484000,"right":"C"},"quote":{"ms_of_day":55992906,"bid_size":1,"bid_exchange":73,"bid":0.48,"bid_condition":50,"ask_size":105,"ask_exchange":65,"ask":0.49,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250331,"strike":561000,"right":"P"},"quote":{"ms_of_day":55992920,"bid_size":172,"bid_exchange":46,"bid":1.33,"bid_condition":50,"ask_size":45,"ask_exchange":31,"ask":1.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250919,"strike":281000,"right":"P"},"quote":{"ms_of_day":55992918,"bid_size":587,"bid_exchange":42,"bid":9.35,"bid_condition":50,"ask_size":323,"ask_exchange":42,"ask":9.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250919,"strike":281000,"right":"P"},"ohlc":{"ms_of_day":55992918,"open":10.14,"high":10.14,"low":9.45,"close":9.45,"volume":1408,"count":10,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250919,"strike":281000,"right":"P"},"trade":{"ms_of_day":55992918,"sequence":-629160826,"size":20,"condition":18,"price":9.45,"exchange":73,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250919,"strike":281000,"right":"P"},"quote":{"ms_of_day":55992918,"bid_size":623,"bid_exchange":42,"bid":9.35,"bid_condition":50,"ask_size":323,"ask_exchange":42,"ask":9.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250919,"strike":281000,"right":"P"},"quote":{"ms_of_day":55992918,"bid_size":623,"bid_exchange":42,"bid":9.35,"bid_condition":50,"ask_size":391,"ask_exchange":42,"ask":9.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55992934,"bid_size":20,"bid_exchange":5,"bid":21.8,"bid_condition":50,"ask_size":20,"ask_exchange":5,"ask":22.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55992943,"open":45.94,"high":45.94,"low":13.4,"close":21.91,"volume":3211,"count":1430,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55992943,"sequence":601645667,"size":1,"condition":130,"price":21.91,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"C"},"quote":{"ms_of_day":55991429,"bid_size":1,"bid_exchange":1,"bid":5.35,"bid_condition":50,"ask_size":596,"ask_exchange":5,"ask":5.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55992936,"open":2.36,"high":5.83,"low":1.8,"close":5.39,"volume":12821,"count":3513,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"C"},"trade":{"ms_of_day":55992936,"sequence":-629160190,"size":1,"condition":130,"price":5.39,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"P"},"quote":{"ms_of_day":55990635,"bid_size":77,"bid_exchange":42,"bid":2.83,"bid_condition":50,"ask_size":885,"ask_exchange":42,"ask":2.88,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"P"},"ohlc":{"ms_of_day":55992936,"open":12.8,"high":12.8,"low":2.73,"close":2.85,"volume":5717,"count":2548,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"P"},"trade":{"ms_of_day":55992936,"sequence":-629160188,"size":1,"condition":130,"price":2.85,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"C"},"quote":{"ms_of_day":55992936,"bid_size":50,"bid_exchange":6,"bid":5.25,"bid_condition":50,"ask_size":596,"ask_exchange":5,"ask":5.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GLD","expiration":20250417,"strike":280000,"right":"C"},"quote":{"ms_of_day":55992936,"bid_size":50,"bid_exchange":6,"bid":5.25,"bid_condition":50,"ask_size":596,"ask_exchange":5,"ask":5.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55992909,"bid_size":7,"bid_exchange":5,"bid":37.6,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":37.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5720000,"right":"C"},"ohlc":{"ms_of_day":55992943,"open":44.0,"high":47.7,"low":25.7,"close":37.6,"volume":1032,"count":255,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5720000,"right":"C"},"trade":{"ms_of_day":55992943,"sequence":601645666,"size":1,"condition":130,"price":37.66,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":559000,"right":"P"},"quote":{"ms_of_day":55992947,"bid_size":645,"bid_exchange":46,"bid":0.15,"bid_condition":50,"ask_size":1208,"ask_exchange":5,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":332500,"right":"C"},"quote":{"ms_of_day":55992954,"bid_size":283,"bid_exchange":43,"bid":2.8,"bid_condition":50,"ask_size":5,"ask_exchange":60,"ask":2.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"MSTR","expiration":20250328,"strike":332500,"right":"C"},"quote":{"ms_of_day":55992954,"bid_size":283,"bid_exchange":43,"bid":2.8,"bid_condition":50,"ask_size":35,"ask_exchange":4,"ask":2.97,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250502,"strike":563000,"right":"P"},"quote":{"ms_of_day":55992956,"bid_size":62,"bid_exchange":46,"bid":8.3,"bid_condition":50,"ask_size":67,"ask_exchange":42,"ask":8.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250502,"strike":563000,"right":"P"},"quote":{"ms_of_day":55992956,"bid_size":25,"bid_exchange":42,"bid":8.3,"bid_condition":50,"ask_size":67,"ask_exchange":42,"ask":8.34,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250516,"strike":250000,"right":"P"},"quote":{"ms_of_day":55992953,"bid_size":60,"bid_exchange":69,"bid":1.11,"bid_condition":50,"ask_size":88,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LULU","expiration":20250516,"strike":250000,"right":"P"},"quote":{"ms_of_day":55992953,"bid_size":60,"bid_exchange":69,"bid":1.11,"bid_condition":50,"ask_size":88,"ask_exchange":5,"ask":1.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":488000,"right":"C"},"quote":{"ms_of_day":55992957,"bid_size":212,"bid_exchange":76,"bid":0.97,"bid_condition":50,"ask_size":185,"ask_exchange":65,"ask":0.99,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":488000,"right":"C"},"ohlc":{"ms_of_day":55992959,"open":14.8,"high":15.25,"low":0.74,"close":0.99,"volume":15226,"count":2980,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":488000,"right":"C"},"trade":{"ms_of_day":55992959,"sequence":-62222423,"size":1,"condition":125,"price":0.99,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":488000,"right":"C"},"quote":{"ms_of_day":55992965,"bid_size":212,"bid_exchange":76,"bid":0.97,"bid_condition":50,"ask_size":185,"ask_exchange":65,"ask":0.99,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55992974,"bid_size":16,"bid_exchange":43,"bid":0.2,"bid_condition":50,"ask_size":178,"ask_exchange":46,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55992974,"open":2.67,"high":4.8,"low":0.16,"close":0.2,"volume":75035,"count":10973,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55992974,"sequence":-629158686,"size":16,"condition":18,"price":0.2,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55992974,"bid_size":11,"bid_exchange":7,"bid":0.19,"bid_condition":50,"ask_size":178,"ask_exchange":46,"ask":0.21,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55992974,"bid_size":11,"bid_exchange":7,"bid":0.19,"bid_condition":50,"ask_size":1,"ask_exchange":1,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55992976,"bid_size":5,"bid_exchange":69,"bid":0.19,"bid_condition":50,"ask_size":247,"ask_exchange":1,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55992976,"open":2.67,"high":4.8,"low":0.16,"close":0.2,"volume":75100,"count":10974,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55992976,"sequence":-629158505,"size":65,"condition":18,"price":0.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55992981,"bid_size":5,"bid_exchange":69,"bid":0.19,"bid_condition":50,"ask_size":247,"ask_exchange":1,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ROOT","expiration":20250620,"strike":165000,"right":"P"},"quote":{"ms_of_day":55992981,"bid_size":26,"bid_exchange":76,"bid":35.5,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":36.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ROOT","expiration":20250620,"strike":165000,"right":"P"},"ohlc":{"ms_of_day":55992981,"open":37.1,"high":37.1,"low":36.7,"close":36.7,"volume":2,"count":2,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ROOT","expiration":20250620,"strike":165000,"right":"P"},"trade":{"ms_of_day":55992981,"sequence":39034744,"size":1,"condition":18,"price":36.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ROOT","expiration":20250620,"strike":165000,"right":"P"},"quote":{"ms_of_day":55992981,"bid_size":26,"bid_exchange":76,"bid":35.5,"bid_condition":50,"ask_size":15,"ask_exchange":1,"ask":36.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"ROOT","expiration":20250620,"strike":165000,"right":"P"},"quote":{"ms_of_day":55992981,"bid_size":27,"bid_exchange":76,"bid":35.5,"bid_condition":50,"ask_size":15,"ask_exchange":1,"ask":36.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55992958,"bid_size":256,"bid_exchange":6,"bid":0.48,"bid_condition":50,"ask_size":265,"ask_exchange":6,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55992980,"open":9.72,"high":9.72,"low":0.3,"close":0.5,"volume":401833,"count":42877,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55992980,"sequence":1428416713,"size":1,"condition":18,"price":0.5,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55992981,"bid_size":256,"bid_exchange":6,"bid":0.48,"bid_condition":50,"ask_size":367,"ask_exchange":42,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55992986,"bid_size":256,"bid_exchange":6,"bid":0.48,"bid_condition":50,"ask_size":265,"ask_exchange":6,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55993002,"bid_size":204,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":319,"ask_exchange":42,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"ohlc":{"ms_of_day":55993002,"open":5.99,"high":6.8,"low":0.11,"close":0.16,"volume":207727,"count":28877,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"trade":{"ms_of_day":55993002,"sequence":-62221947,"size":1,"condition":18,"price":0.16,"exchange":42,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55993002,"bid_size":20,"bid_exchange":5,"bid":21.8,"bid_condition":50,"ask_size":19,"ask_exchange":5,"ask":22.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOLD","expiration":20260320,"strike":22000,"right":"C"},"quote":{"ms_of_day":55993030,"bid_size":12,"bid_exchange":73,"bid":1.71,"bid_condition":50,"ask_size":89,"ask_exchange":7,"ask":1.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOLD","expiration":20260320,"strike":22000,"right":"C"},"ohlc":{"ms_of_day":55993030,"open":1.45,"high":1.91,"low":1.4,"close":1.72,"volume":298,"count":71,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOLD","expiration":20260320,"strike":22000,"right":"C"},"trade":{"ms_of_day":55993030,"sequence":-629155728,"size":1,"condition":18,"price":1.72,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOLD","expiration":20260320,"strike":22000,"right":"C"},"quote":{"ms_of_day":55993030,"bid_size":12,"bid_exchange":73,"bid":1.71,"bid_condition":50,"ask_size":88,"ask_exchange":7,"ask":1.72,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GOLD","expiration":20260320,"strike":22000,"right":"C"},"quote":{"ms_of_day":55993033,"bid_size":12,"bid_exchange":73,"bid":1.71,"bid_condition":50,"ask_size":74,"ask_exchange":65,"ask":1.76,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":275000,"right":"P"},"quote":{"ms_of_day":55992661,"bid_size":375,"bid_exchange":43,"bid":16.1,"bid_condition":50,"ask_size":429,"ask_exchange":43,"ask":17.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":275000,"right":"P"},"ohlc":{"ms_of_day":55993032,"open":12.5,"high":35.0,"low":1.6,"close":16.8,"volume":309,"count":125,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":275000,"right":"P"},"trade":{"ms_of_day":55993032,"sequence":-626801290,"size":1,"condition":125,"price":16.82,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":275000,"right":"P"},"quote":{"ms_of_day":55993034,"bid_size":342,"bid_exchange":43,"bid":16.1,"bid_condition":50,"ask_size":398,"ask_exchange":43,"ask":17.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55993030,"bid_size":204,"bid_exchange":42,"bid":0.15,"bid_condition":50,"ask_size":280,"ask_exchange":46,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":474000,"right":"P"},"quote":{"ms_of_day":55993018,"bid_size":792,"bid_exchange":42,"bid":0.25,"bid_condition":50,"ask_size":183,"ask_exchange":46,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":474000,"right":"P"},"ohlc":{"ms_of_day":55993031,"open":10.04,"high":16.7,"low":0.18,"close":0.25,"volume":10099,"count":1723,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":474000,"right":"P"},"trade":{"ms_of_day":55993031,"sequence":-62221420,"size":1,"condition":131,"price":0.25,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":471000,"right":"P"},"quote":{"ms_of_day":55992905,"bid_size":715,"bid_exchange":46,"bid":0.1,"bid_condition":50,"ask_size":649,"ask_exchange":6,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":471000,"right":"P"},"ohlc":{"ms_of_day":55993031,"open":10.66,"high":14.93,"low":0.07,"close":0.11,"volume":7824,"count":738,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":471000,"right":"P"},"trade":{"ms_of_day":55993031,"sequence":-62221419,"size":1,"condition":131,"price":0.11,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":474000,"right":"P"},"quote":{"ms_of_day":55993018,"bid_size":792,"bid_exchange":42,"bid":0.25,"bid_condition":50,"ask_size":183,"ask_exchange":46,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":474000,"right":"P"},"ohlc":{"ms_of_day":55993031,"open":10.04,"high":16.7,"low":0.18,"close":0.25,"volume":10100,"count":1724,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":474000,"right":"P"},"trade":{"ms_of_day":55993031,"sequence":-62221418,"size":1,"condition":131,"price":0.25,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":471000,"right":"P"},"quote":{"ms_of_day":55992905,"bid_size":715,"bid_exchange":46,"bid":0.1,"bid_condition":50,"ask_size":649,"ask_exchange":6,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":471000,"right":"P"},"ohlc":{"ms_of_day":55993031,"open":10.66,"high":14.93,"low":0.07,"close":0.11,"volume":7825,"count":739,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":471000,"right":"P"},"trade":{"ms_of_day":55993031,"sequence":-62221417,"size":1,"condition":131,"price":0.11,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":474000,"right":"P"},"quote":{"ms_of_day":55993031,"bid_size":892,"bid_exchange":42,"bid":0.25,"bid_condition":50,"ask_size":183,"ask_exchange":46,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":471000,"right":"P"},"quote":{"ms_of_day":55993031,"bid_size":715,"bid_exchange":46,"bid":0.1,"bid_condition":50,"ask_size":689,"ask_exchange":6,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":471000,"right":"P"},"quote":{"ms_of_day":55993031,"bid_size":715,"bid_exchange":46,"bid":0.1,"bid_condition":50,"ask_size":689,"ask_exchange":6,"ask":0.11,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":474000,"right":"P"},"quote":{"ms_of_day":55993032,"bid_size":892,"bid_exchange":42,"bid":0.25,"bid_condition":50,"ask_size":183,"ask_exchange":46,"ask":0.26,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55992946,"bid_size":184,"bid_exchange":42,"bid":1.23,"bid_condition":50,"ask_size":60,"ask_exchange":73,"ask":1.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"ohlc":{"ms_of_day":55993032,"open":13.87,"high":15.1,"low":0.74,"close":1.23,"volume":71694,"count":13689,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"trade":{"ms_of_day":55993032,"sequence":601648931,"size":1,"condition":125,"price":1.23,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250404,"strike":10500,"right":"C"},"quote":{"ms_of_day":55993025,"bid_size":850,"bid_exchange":65,"bid":0.11,"bid_condition":50,"ask_size":26,"ask_exchange":73,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250404,"strike":10500,"right":"C"},"ohlc":{"ms_of_day":55993037,"open":0.92,"high":2.03,"low":0.09,"close":0.11,"volume":2628,"count":426,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250404,"strike":10500,"right":"C"},"trade":{"ms_of_day":55993037,"sequence":39038409,"size":2,"condition":125,"price":0.11,"exchange":4,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":485000,"right":"C"},"quote":{"ms_of_day":55993038,"bid_size":477,"bid_exchange":46,"bid":0.15,"bid_condition":50,"ask_size":280,"ask_exchange":46,"ask":0.16,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250328,"strike":488000,"right":"C"},"quote":{"ms_of_day":55993037,"bid_size":234,"bid_exchange":76,"bid":0.97,"bid_condition":50,"ask_size":185,"ask_exchange":65,"ask":0.99,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250404,"strike":10500,"right":"C"},"quote":{"ms_of_day":55993038,"bid_size":2382,"bid_exchange":4,"bid":0.11,"bid_condition":50,"ask_size":26,"ask_exchange":73,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RGTI","expiration":20250404,"strike":10500,"right":"C"},"quote":{"ms_of_day":55993038,"bid_size":3144,"bid_exchange":4,"bid":0.11,"bid_condition":50,"ask_size":26,"ask_exchange":73,"ask":0.12,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55992956,"bid_size":153,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":67,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55993033,"open":130.0,"high":130.0,"low":1.1,"close":1.78,"volume":36767,"count":13732,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55993033,"sequence":601649011,"size":2,"condition":130,"price":1.78,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55992956,"bid_size":153,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":67,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55993033,"open":130.0,"high":130.0,"low":1.1,"close":1.78,"volume":36768,"count":13733,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55993033,"sequence":601649012,"size":1,"condition":130,"price":1.78,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5665000,"right":"P"},"quote":{"ms_of_day":55946543,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":645,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5665000,"right":"P"},"ohlc":{"ms_of_day":55993033,"open":5.5,"high":16.5,"low":0.03,"close":0.03,"volume":40408,"count":15621,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5665000,"right":"P"},"trade":{"ms_of_day":55993033,"sequence":601649013,"size":2,"condition":130,"price":0.03,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5665000,"right":"P"},"quote":{"ms_of_day":55946543,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":645,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5665000,"right":"P"},"ohlc":{"ms_of_day":55993033,"open":5.5,"high":16.5,"low":0.03,"close":0.03,"volume":40409,"count":15622,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5665000,"right":"P"},"trade":{"ms_of_day":55993033,"sequence":601649014,"size":1,"condition":130,"price":0.03,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55992956,"bid_size":153,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":67,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"ohlc":{"ms_of_day":55993033,"open":130.0,"high":130.0,"low":1.1,"close":1.78,"volume":36769,"count":13734,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"trade":{"ms_of_day":55993033,"sequence":601649015,"size":1,"condition":130,"price":1.78,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5665000,"right":"P"},"quote":{"ms_of_day":55946543,"bid_size":0,"bid_exchange":5,"bid":0.0,"bid_condition":50,"ask_size":645,"ask_exchange":5,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5665000,"right":"P"},"ohlc":{"ms_of_day":55993033,"open":5.5,"high":16.5,"low":0.03,"close":0.03,"volume":40410,"count":15623,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5665000,"right":"P"},"trade":{"ms_of_day":55993033,"sequence":601649016,"size":1,"condition":130,"price":0.03,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250328,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55993037,"bid_size":20,"bid_exchange":5,"bid":21.8,"bid_condition":50,"ask_size":14,"ask_exchange":5,"ask":22.0,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55993040,"bid_size":150,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":67,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250328,"strike":11000,"right":"C"},"quote":{"ms_of_day":55993035,"bid_size":15,"bid_exchange":69,"bid":0.12,"bid_condition":50,"ask_size":106,"ask_exchange":6,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"C"},"quote":{"ms_of_day":55993021,"bid_size":41,"bid_exchange":9,"bid":12.4,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":12.45,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"C"},"ohlc":{"ms_of_day":55993037,"open":5.1,"high":20.93,"low":4.0,"close":12.45,"volume":26523,"count":6005,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"C"},"trade":{"ms_of_day":55993037,"sequence":35191259,"size":1,"condition":18,"price":12.45,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"C"},"quote":{"ms_of_day":55993037,"bid_size":41,"bid_exchange":9,"bid":12.4,"bid_condition":50,"ask_size":217,"ask_exchange":43,"ask":12.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TSLA","expiration":20250404,"strike":280000,"right":"C"},"quote":{"ms_of_day":55993038,"bid_size":98,"bid_exchange":42,"bid":12.4,"bid_condition":50,"ask_size":217,"ask_exchange":43,"ask":12.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55992981,"bid_size":5,"bid_exchange":69,"bid":0.19,"bid_condition":50,"ask_size":247,"ask_exchange":1,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55993056,"open":2.67,"high":4.8,"low":0.16,"close":0.2,"volume":75101,"count":10975,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55993056,"sequence":-629154634,"size":1,"condition":95,"price":0.2,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55992981,"bid_size":5,"bid_exchange":69,"bid":0.19,"bid_condition":50,"ask_size":247,"ask_exchange":1,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55993057,"open":2.67,"high":4.8,"low":0.16,"close":0.2,"volume":75103,"count":10976,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55993057,"sequence":-629154621,"size":2,"condition":18,"price":0.2,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55993057,"bid_size":17,"bid_exchange":43,"bid":0.19,"bid_condition":50,"ask_size":247,"ask_exchange":1,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55993057,"bid_size":17,"bid_exchange":43,"bid":0.19,"bid_condition":50,"ask_size":247,"ask_exchange":1,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"ohlc":{"ms_of_day":55993057,"open":2.67,"high":4.8,"low":0.16,"close":0.2,"volume":75120,"count":10977,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"trade":{"ms_of_day":55993057,"sequence":-629154615,"size":17,"condition":18,"price":0.2,"exchange":43,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55993057,"bid_size":11,"bid_exchange":7,"bid":0.19,"bid_condition":50,"ask_size":247,"ask_exchange":1,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"GME","expiration":20250328,"strike":25000,"right":"C"},"quote":{"ms_of_day":55993057,"bid_size":8,"bid_exchange":60,"bid":0.19,"bid_condition":50,"ask_size":247,"ask_exchange":1,"ask":0.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250411,"strike":92500,"right":"C"},"quote":{"ms_of_day":55991972,"bid_size":361,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":2908,"ask_exchange":42,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250411,"strike":92500,"right":"C"},"ohlc":{"ms_of_day":55993060,"open":1.43,"high":1.93,"low":0.11,"close":0.12,"volume":1906,"count":150,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250411,"strike":92500,"right":"C"},"trade":{"ms_of_day":55993060,"sequence":35191809,"size":3,"condition":18,"price":0.12,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250411,"strike":92500,"right":"C"},"quote":{"ms_of_day":55993061,"bid_size":387,"bid_exchange":42,"bid":0.12,"bid_condition":50,"ask_size":2908,"ask_exchange":42,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250411,"strike":92500,"right":"C"},"quote":{"ms_of_day":55993061,"bid_size":361,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":2908,"ask_exchange":42,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250411,"strike":92500,"right":"C"},"quote":{"ms_of_day":55993061,"bid_size":361,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":2908,"ask_exchange":42,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250411,"strike":92500,"right":"C"},"ohlc":{"ms_of_day":55993061,"open":1.43,"high":1.93,"low":0.11,"close":0.12,"volume":1907,"count":151,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250411,"strike":92500,"right":"C"},"trade":{"ms_of_day":55993061,"sequence":35191821,"size":1,"condition":18,"price":0.12,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"TLT","expiration":20250411,"strike":92500,"right":"C"},"quote":{"ms_of_day":55993061,"bid_size":2632,"bid_exchange":1,"bid":0.12,"bid_condition":50,"ask_size":2908,"ask_exchange":42,"ask":0.13,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55992959,"bid_size":25,"bid_exchange":5,"bid":36.2,"bid_condition":50,"ask_size":59,"ask_exchange":5,"ask":36.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"ohlc":{"ms_of_day":55993057,"open":107.2,"high":107.2,"low":32.2,"close":36.31,"volume":405,"count":156,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"trade":{"ms_of_day":55993057,"sequence":601651774,"size":2,"condition":130,"price":36.31,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"quote":{"ms_of_day":55992764,"bid_size":66,"bid_exchange":5,"bid":11.4,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":11.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"ohlc":{"ms_of_day":55993057,"open":61.31,"high":67.67,"low":10.84,"close":11.48,"volume":244,"count":70,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"trade":{"ms_of_day":55993057,"sequence":601651775,"size":2,"condition":130,"price":11.48,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"quote":{"ms_of_day":55992590,"bid_size":38,"bid_exchange":5,"bid":22.0,"bid_condition":50,"ask_size":74,"ask_exchange":5,"ask":22.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"ohlc":{"ms_of_day":55993057,"open":85.06,"high":87.83,"low":20.05,"close":22.12,"volume":299,"count":77,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"trade":{"ms_of_day":55993057,"sequence":601651777,"size":4,"condition":130,"price":22.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55992959,"bid_size":25,"bid_exchange":5,"bid":36.2,"bid_condition":50,"ask_size":59,"ask_exchange":5,"ask":36.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"ohlc":{"ms_of_day":55993057,"open":107.2,"high":107.2,"low":32.2,"close":36.31,"volume":408,"count":157,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"trade":{"ms_of_day":55993057,"sequence":601651778,"size":3,"condition":130,"price":36.31,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"quote":{"ms_of_day":55992764,"bid_size":66,"bid_exchange":5,"bid":11.4,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":11.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"ohlc":{"ms_of_day":55993057,"open":61.31,"high":67.67,"low":10.84,"close":11.48,"volume":247,"count":71,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"trade":{"ms_of_day":55993057,"sequence":601651779,"size":3,"condition":130,"price":11.48,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"quote":{"ms_of_day":55992590,"bid_size":38,"bid_exchange":5,"bid":22.0,"bid_condition":50,"ask_size":74,"ask_exchange":5,"ask":22.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"ohlc":{"ms_of_day":55993057,"open":85.06,"high":87.83,"low":20.05,"close":22.12,"volume":305,"count":78,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"trade":{"ms_of_day":55993057,"sequence":601651780,"size":6,"condition":130,"price":22.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55992959,"bid_size":25,"bid_exchange":5,"bid":36.2,"bid_condition":50,"ask_size":59,"ask_exchange":5,"ask":36.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"ohlc":{"ms_of_day":55993057,"open":107.2,"high":107.2,"low":32.2,"close":36.31,"volume":409,"count":158,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"trade":{"ms_of_day":55993057,"sequence":601651781,"size":1,"condition":130,"price":36.31,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"quote":{"ms_of_day":55992764,"bid_size":66,"bid_exchange":5,"bid":11.4,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":11.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"ohlc":{"ms_of_day":55993057,"open":61.31,"high":67.67,"low":10.84,"close":11.48,"volume":248,"count":72,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"trade":{"ms_of_day":55993057,"sequence":601651782,"size":1,"condition":130,"price":11.48,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"quote":{"ms_of_day":55992590,"bid_size":38,"bid_exchange":5,"bid":22.0,"bid_condition":50,"ask_size":74,"ask_exchange":5,"ask":22.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"ohlc":{"ms_of_day":55993057,"open":85.06,"high":87.83,"low":20.05,"close":22.12,"volume":307,"count":79,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"trade":{"ms_of_day":55993057,"sequence":601651783,"size":2,"condition":130,"price":22.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55992959,"bid_size":25,"bid_exchange":5,"bid":36.2,"bid_condition":50,"ask_size":59,"ask_exchange":5,"ask":36.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"ohlc":{"ms_of_day":55993057,"open":107.2,"high":107.2,"low":32.2,"close":36.31,"volume":411,"count":159,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"trade":{"ms_of_day":55993057,"sequence":601651784,"size":2,"condition":130,"price":36.31,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"quote":{"ms_of_day":55992764,"bid_size":66,"bid_exchange":5,"bid":11.4,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":11.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"ohlc":{"ms_of_day":55993057,"open":61.31,"high":67.67,"low":10.84,"close":11.48,"volume":250,"count":73,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"trade":{"ms_of_day":55993057,"sequence":601651785,"size":2,"condition":130,"price":11.48,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"quote":{"ms_of_day":55992590,"bid_size":38,"bid_exchange":5,"bid":22.0,"bid_condition":50,"ask_size":74,"ask_exchange":5,"ask":22.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"ohlc":{"ms_of_day":55993057,"open":85.06,"high":87.83,"low":20.05,"close":22.12,"volume":311,"count":80,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"trade":{"ms_of_day":55993057,"sequence":601651786,"size":4,"condition":130,"price":22.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55992959,"bid_size":25,"bid_exchange":5,"bid":36.2,"bid_condition":50,"ask_size":59,"ask_exchange":5,"ask":36.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"ohlc":{"ms_of_day":55993057,"open":107.2,"high":107.2,"low":32.2,"close":36.31,"volume":413,"count":160,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"trade":{"ms_of_day":55993057,"sequence":601651788,"size":2,"condition":130,"price":36.31,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"quote":{"ms_of_day":55992764,"bid_size":66,"bid_exchange":5,"bid":11.4,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":11.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"ohlc":{"ms_of_day":55993057,"open":61.31,"high":67.67,"low":10.84,"close":11.48,"volume":252,"count":74,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"trade":{"ms_of_day":55993057,"sequence":601651789,"size":2,"condition":130,"price":11.48,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"quote":{"ms_of_day":55992590,"bid_size":38,"bid_exchange":5,"bid":22.0,"bid_condition":50,"ask_size":74,"ask_exchange":5,"ask":22.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"ohlc":{"ms_of_day":55993057,"open":85.06,"high":87.83,"low":20.05,"close":22.12,"volume":315,"count":81,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"trade":{"ms_of_day":55993057,"sequence":601651790,"size":4,"condition":130,"price":22.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"quote":{"ms_of_day":55992959,"bid_size":25,"bid_exchange":5,"bid":36.2,"bid_condition":50,"ask_size":59,"ask_exchange":5,"ask":36.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"ohlc":{"ms_of_day":55993057,"open":107.2,"high":107.2,"low":32.2,"close":36.31,"volume":415,"count":161,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5640000,"right":"P"},"trade":{"ms_of_day":55993057,"sequence":601651791,"size":2,"condition":130,"price":36.31,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"quote":{"ms_of_day":55992764,"bid_size":66,"bid_exchange":5,"bid":11.4,"bid_condition":50,"ask_size":11,"ask_exchange":5,"ask":11.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"ohlc":{"ms_of_day":55993057,"open":61.31,"high":67.67,"low":10.84,"close":11.48,"volume":254,"count":75,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5510000,"right":"P"},"trade":{"ms_of_day":55993057,"sequence":601651792,"size":2,"condition":130,"price":11.48,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"quote":{"ms_of_day":55992590,"bid_size":38,"bid_exchange":5,"bid":22.0,"bid_condition":50,"ask_size":74,"ask_exchange":5,"ask":22.2,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"ohlc":{"ms_of_day":55993057,"open":85.06,"high":87.83,"low":20.05,"close":22.12,"volume":319,"count":82,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250404,"strike":5580000,"right":"P"},"trade":{"ms_of_day":55993057,"sequence":601651793,"size":4,"condition":130,"price":22.12,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55993064,"bid_size":1,"bid_exchange":5,"bid":11.4,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":11.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"ohlc":{"ms_of_day":55993064,"open":21.97,"high":55.1,"low":7.3,"close":11.6,"volume":11963,"count":4523,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"trade":{"ms_of_day":55993064,"sequence":601651935,"size":1,"condition":18,"price":11.6,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55993064,"bid_size":1,"bid_exchange":5,"bid":11.4,"bid_condition":50,"ask_size":5,"ask_exchange":5,"ask":11.6,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250411,"strike":5715000,"right":"C"},"quote":{"ms_of_day":55993066,"bid_size":9,"bid_exchange":5,"bid":86.2,"bid_condition":50,"ask_size":8,"ask_exchange":5,"ask":86.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250411,"strike":5715000,"right":"C"},"ohlc":{"ms_of_day":55993066,"open":71.6,"high":90.0,"low":70.2,"close":86.8,"volume":19,"count":10,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250411,"strike":5715000,"right":"C"},"trade":{"ms_of_day":55993066,"sequence":601651979,"size":1,"condition":18,"price":86.8,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XYZ","expiration":20270115,"strike":80000,"right":"C"},"quote":{"ms_of_day":55992990,"bid_size":1165,"bid_exchange":22,"bid":8.85,"bid_condition":50,"ask_size":246,"ask_exchange":4,"ask":9.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XYZ","expiration":20270115,"strike":80000,"right":"C"},"ohlc":{"ms_of_day":55993069,"open":10.5,"high":12.4,"low":8.86,"close":9.53,"volume":165,"count":38,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XYZ","expiration":20270115,"strike":80000,"right":"C"},"trade":{"ms_of_day":55993069,"sequence":-122579735,"size":1,"condition":125,"price":9.53,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55993041,"bid_size":321,"bid_exchange":5,"bid":0.48,"bid_condition":50,"ask_size":419,"ask_exchange":5,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"ohlc":{"ms_of_day":55993081,"open":9.72,"high":9.72,"low":0.3,"close":0.5,"volume":401834,"count":42878,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"trade":{"ms_of_day":55993081,"sequence":1428419512,"size":1,"condition":125,"price":0.5,"exchange":6,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"XYZ","expiration":20270115,"strike":80000,"right":"C"},"quote":{"ms_of_day":55993096,"bid_size":1165,"bid_exchange":22,"bid":8.85,"bid_condition":50,"ask_size":246,"ask_exchange":4,"ask":9.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250328,"strike":572000,"right":"C"},"quote":{"ms_of_day":55993097,"bid_size":159,"bid_exchange":11,"bid":1.23,"bid_condition":50,"ask_size":60,"ask_exchange":73,"ask":1.24,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55993103,"bid_size":213,"bid_exchange":42,"bid":0.48,"bid_condition":50,"ask_size":421,"ask_exchange":6,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPY","expiration":20250327,"strike":569000,"right":"P"},"quote":{"ms_of_day":55993103,"bid_size":199,"bid_exchange":42,"bid":0.48,"bid_condition":50,"ask_size":421,"ask_exchange":6,"ask":0.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5725000,"right":"P"},"quote":{"ms_of_day":55993115,"bid_size":1,"bid_exchange":5,"bid":11.4,"bid_condition":50,"ask_size":1,"ask_exchange":5,"ask":11.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NIO","expiration":20250328,"strike":4500,"right":"P"},"quote":{"ms_of_day":55993125,"bid_size":54,"bid_exchange":5,"bid":0.5,"bid_condition":50,"ask_size":88,"ask_exchange":46,"ask":0.54,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55993130,"bid_size":14,"bid_exchange":5,"bid":37.6,"bid_condition":50,"ask_size":3,"ask_exchange":5,"ask":37.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250327,"strike":5705000,"right":"P"},"quote":{"ms_of_day":55993145,"bid_size":150,"bid_exchange":5,"bid":1.75,"bid_condition":50,"ask_size":46,"ask_exchange":5,"ask":1.85,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250404,"strike":275000,"right":"P"},"quote":{"ms_of_day":55993142,"bid_size":399,"bid_exchange":43,"bid":16.1,"bid_condition":50,"ask_size":427,"ask_exchange":43,"ask":17.4,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20250919,"strike":64000,"right":"P"},"quote":{"ms_of_day":55993133,"bid_size":21,"bid_exchange":11,"bid":27.35,"bid_condition":50,"ask_size":1,"ask_exchange":7,"ask":27.5,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20250919,"strike":64000,"right":"P"},"ohlc":{"ms_of_day":55993133,"open":23.3,"high":27.5,"low":23.25,"close":27.5,"volume":3,"count":3,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20250919,"strike":64000,"right":"P"},"trade":{"ms_of_day":55993133,"sequence":-1152722968,"size":1,"condition":18,"price":27.5,"exchange":7,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20250919,"strike":64000,"right":"P"},"quote":{"ms_of_day":55993133,"bid_size":21,"bid_exchange":11,"bid":27.35,"bid_condition":50,"ask_size":31,"ask_exchange":4,"ask":27.75,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NVDL","expiration":20250919,"strike":64000,"right":"P"},"quote":{"ms_of_day":55993134,"bid_size":21,"bid_exchange":11,"bid":27.35,"bid_condition":50,"ask_size":637,"ask_exchange":73,"ask":27.7,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"SPXW","expiration":20250331,"strike":5720000,"right":"C"},"quote":{"ms_of_day":55993146,"bid_size":14,"bid_exchange":5,"bid":37.6,"bid_condition":50,"ask_size":10,"ask_exchange":5,"ask":37.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":360000,"right":"P"},"quote":{"ms_of_day":55993145,"bid_size":10,"bid_exchange":31,"bid":5.8,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":6.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":360000,"right":"P"},"ohlc":{"ms_of_day":55993145,"open":4.2,"high":6.3,"low":4.2,"close":5.8,"volume":181,"count":57,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":360000,"right":"P"},"trade":{"ms_of_day":55993145,"sequence":-1344411461,"size":10,"condition":18,"price":5.8,"exchange":31,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":360000,"right":"P"},"quote":{"ms_of_day":55993145,"bid_size":11,"bid_exchange":31,"bid":5.8,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":6.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"LLY","expiration":20261218,"strike":360000,"right":"P"},"quote":{"ms_of_day":55993145,"bid_size":1,"bid_exchange":31,"bid":5.8,"bid_condition":50,"ask_size":10,"ask_exchange":7,"ask":6.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"WBD","expiration":20250328,"strike":10500,"right":"C"},"quote":{"ms_of_day":55993153,"bid_size":11,"bid_exchange":47,"bid":0.53,"bid_condition":50,"ask_size":123,"ask_exchange":6,"ask":0.59,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250328,"strike":16000000,"right":"P"},"quote":{"ms_of_day":55993163,"bid_size":0,"bid_exchange":6,"bid":0.0,"bid_condition":50,"ask_size":16,"ask_exchange":9,"ask":0.05,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250328,"strike":16000000,"right":"P"},"ohlc":{"ms_of_day":55993163,"open":0.05,"high":0.05,"low":0.05,"close":0.05,"volume":24,"count":3,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"NDXP","expiration":20250328,"strike":16000000,"right":"P"},"trade":{"ms_of_day":55993163,"sequence":843682862,"size":4,"condition":18,"price":0.05,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13500,"right":"C"},"quote":{"ms_of_day":55993161,"bid_size":290,"bid_exchange":42,"bid":0.14,"bid_condition":50,"ask_size":438,"ask_exchange":42,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13500,"right":"C"},"ohlc":{"ms_of_day":55993196,"open":0.15,"high":0.21,"low":0.01,"close":0.15,"volume":15964,"count":1475,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13500,"right":"C"},"trade":{"ms_of_day":55993196,"sequence":39047588,"size":1,"condition":18,"price":0.15,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13500,"right":"C"},"quote":{"ms_of_day":55993197,"bid_size":290,"bid_exchange":42,"bid":0.14,"bid_condition":50,"ask_size":1533,"ask_exchange":73,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"RIVN","expiration":20250328,"strike":13500,"right":"C"},"quote":{"ms_of_day":55993197,"bid_size":77,"bid_exchange":46,"bid":0.14,"bid_condition":50,"ask_size":1533,"ask_exchange":73,"ask":0.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"quote":{"ms_of_day":55990412,"bid_size":23,"bid_exchange":1,"bid":6.5,"bid_condition":50,"ask_size":1,"ask_exchange":6,"ask":6.8,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"ohlc":{"ms_of_day":55993216,"open":6.9,"high":40.5,"low":0.1,"close":6.64,"volume":4585,"count":771,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"APP","expiration":20250328,"strike":270000,"right":"P"},"trade":{"ms_of_day":55993216,"sequence":-626793636,"size":6,"condition":125,"price":6.64,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"quote":{"ms_of_day":55992104,"bid_size":2543,"bid_exchange":65,"bid":0.01,"bid_condition":50,"ask_size":401,"ask_exchange":46,"ask":0.02,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"ohlc":{"ms_of_day":55993250,"open":11.65,"high":12.88,"low":0.01,"close":0.01,"volume":158620,"count":21625,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QQQ","expiration":20250327,"strike":480000,"right":"P"},"trade":{"ms_of_day":55993250,"sequence":-62218203,"size":2,"condition":125,"price":0.01,"exchange":65,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":215000,"right":"P"},"quote":{"ms_of_day":55991758,"bid_size":692,"bid_exchange":43,"bid":5.05,"bid_condition":50,"ask_size":784,"ask_exchange":43,"ask":5.15,"ask_condition":50,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":215000,"right":"P"},"ohlc":{"ms_of_day":55993257,"open":4.82,"high":11.0,"low":3.75,"close":5.09,"volume":10149,"count":1820,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"AAPL","expiration":20250516,"strike":215000,"right":"P"},"trade":{"ms_of_day":55993257,"sequence":-1410246252,"size":4,"condition":125,"price":5.09,"exchange":5,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"OPTION","root":"QBTS","expiration":20250404,"strike":7000,"right":"C"},"quote":{"ms_of_day":55992644,"bid_size":74,"bid_exchange":46,"bid":1.25,"bid_condition":50,"ask_size":167,"ask_exchange":65,"ask":1.35,"ask_condition":50,"date":20250327}}
